Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.34	41.50	40.99	41.24	412,301	-0.28(-0.69%)
May 27, 2022	40.92	41.52	40.90	41.52	179,557	+0.73(+1.79%)
May 26, 2022	40.31	40.93	40.31	40.79	240,847	+0.73(+1.83%)
May 25, 2022	39.29	40.17	39.25	40.06	237,525	+0.73(+1.86%)
May 24, 2022	39.30	39.44	38.54	39.33	601,826	-0.20(-0.52%)
May 23, 2022	39.39	39.68	39.05	39.53	211,934	+0.58(+1.48%)
May 20, 2022	39.35	39.41	38.16	38.95	220,128	-0.06(-0.15%)
May 19, 2022	38.88	39.40	38.65	39.01	217,602	-0.27(-0.68%)
May 18, 2022	40.34	40.35	39.08	39.27	173,931	-1.39(-3.43%)
May 17, 2022	40.28	40.69	40.08	40.67	172,251	+0.99(+2.48%)
May 16, 2022	39.64	39.97	39.32	39.68	214,149	-0.01(-0.02%)
May 13, 2022	39.32	39.91	39.27	39.69	725,464	+0.82(+2.12%)
May 12, 2022	38.46	39.05	38.22	38.87	265,370	+0.20(+0.51%)
May 11, 2022	39.06	39.82	38.58	38.67	262,799	-0.31(-0.80%)
May 10, 2022	39.72	39.81	38.43	38.98	283,657	-0.34(-0.87%)
May 09, 2022	39.82	40.03	39.20	39.32	366,153	-1.03(-2.56%)
May 06, 2022	40.43	40.57	39.83	40.36	255,323	-0.21(-0.51%)
May 05, 2022	41.38	41.42	40.23	40.56	283,784	-1.16(-2.77%)
May 04, 2022	40.70	41.74	40.44	41.72	811,208	+1.19(+2.95%)
May 03, 2022	39.95	40.72	39.91	40.53	250,955	+0.67(+1.69%)
May 02, 2022	39.97	40.24	39.14	39.85	648,045	+0.00(+0.00%)
Apr 29, 2022	40.92	41.13	39.81	39.85	295,422	-1.20(-2.93%)
Apr 28, 2022	40.78	41.17	40.17	41.06	161,508	+0.64(+1.60%)
Apr 27, 2022	40.49	40.82	40.24	40.41	150,611	+0.03(+0.07%)
Apr 26, 2022	41.00	41.25	40.37	40.38	165,354	-0.83(-2.02%)
Apr 25, 2022	40.92	41.32	40.19	41.22	698,827	-0.03(-0.08%)
Apr 22, 2022	42.09	42.09	41.24	41.25	147,388	-1.06(-2.51%)
Apr 21, 2022	43.26	43.32	42.22	42.31	253,703	-0.62(-1.45%)
Apr 20, 2022	42.68	43.13	42.68	42.94	253,666	+0.47(+1.11%)
Apr 19, 2022	41.77	42.56	41.77	42.46	267,951	+0.74(+1.77%)
Apr 18, 2022	41.72	41.95	41.58	41.72	164,245	+0.01(+0.02%)
Apr 14, 2022	41.82	42.12	41.70	41.72	122,980	-0.07(-0.16%)
Apr 13, 2022	41.45	41.82	41.32	41.78	143,112	+0.44(+1.08%)
Apr 12, 2022	41.65	41.91	41.26	41.34	150,406	-0.04(-0.09%)
Apr 11, 2022	41.48	41.86	41.35	41.37	105,658	-0.14(-0.34%)
Apr 08, 2022	41.37	41.81	41.28	41.52	100,322	+0.23(+0.55%)
Apr 07, 2022	41.37	41.47	40.86	41.29	268,613	-0.15(-0.37%)
Apr 06, 2022	41.39	41.57	41.20	41.44	185,705	-0.14(-0.34%)
Apr 05, 2022	42.00	42.25	41.50	41.58	179,931	-0.44(-1.04%)
Apr 04, 2022	42.20	42.26	41.78	42.02	417,102	-0.16(-0.38%)
Apr 01, 2022	42.15	42.29	41.84	42.18	253,376	+0.13(+0.32%)
Mar 31, 2022	42.50	42.72	41.98	42.05	151,509	-0.54(-1.27%)
Mar 30, 2022	42.90	42.91	42.35	42.59	164,750	-0.29(-0.68%)
Mar 29, 2022	42.43	42.96	42.41	42.88	260,999	+0.62(+1.46%)
Mar 28, 2022	42.26	42.26	41.90	42.26	323,203	-0.12(-0.29%)
Mar 25, 2022	41.99	42.42	41.89	42.39	240,984	+0.51(+1.21%)
Mar 24, 2022	41.63	41.88	41.45	41.88	437,908	+0.35(+0.84%)
Mar 23, 2022	41.96	42.00	41.51	41.53	242,197	-0.52(-1.24%)
Mar 22, 2022	42.01	42.32	41.90	42.05	97,926	+0.20(+0.47%)
Mar 21, 2022	41.98	42.37	41.66	41.85	291,097	-0.04(-0.09%)
Mar 18, 2022	41.56	41.93	41.30	41.89	105,362	+0.23(+0.54%)
Mar 17, 2022	41.14	41.72	41.09	41.66	157,885	+0.37(+0.89%)
Mar 16, 2022	40.92	41.30	40.48	41.30	258,940	+0.68(+1.67%)
Mar 15, 2022	40.27	40.62	40.15	40.62	168,845	+0.43(+1.08%)
Mar 14, 2022	40.45	40.72	40.01	40.18	119,820	-0.12(-0.30%)
Mar 11, 2022	40.78	40.93	40.28	40.30	94,125	-0.23(-0.56%)
Mar 10, 2022	40.17	40.62	40.11	40.53	203,795	+0.04(+0.09%)
Mar 09, 2022	40.33	40.76	40.33	40.49	200,311	+0.69(+1.73%)
Mar 08, 2022	40.15	40.62	39.75	39.80	438,463	-0.16(-0.40%)
Mar 07, 2022	41.14	41.14	39.91	39.96	196,510	-1.26(-3.05%)
Mar 04, 2022	41.15	41.22	40.73	41.22	115,969	-0.30(-0.73%)
Mar 03, 2022	41.67	41.69	41.15	41.52	149,277	+0.00(+0.00%)
Mar 02, 2022	40.74	41.72	40.74	41.52	279,049	+1.11(+2.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.