Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.49	42.52	42.44	42.46	3,969	-0.34(-0.80%)
May 27, 2022	42.83	42.83	42.60	42.80	2,345,198	+0.24(+0.57%)
May 26, 2022	42.14	42.56	42.14	42.56	2,367,382	+0.48(+1.14%)
May 25, 2022	41.68	42.07	41.68	42.07	5,873	+0.54(+1.31%)
May 24, 2022	41.26	41.56	41.26	41.53	7,929	+0.25(+0.60%)
May 23, 2022	41.25	41.30	41.25	41.29	102,599	+0.08(+0.20%)
May 20, 2022	41.28	41.28	41.07	41.20	4,361,237	+0.02(+0.04%)
May 19, 2022	41.05	41.21	41.04	41.19	2,949	+0.30(+0.73%)
May 18, 2022	40.90	40.90	40.85	40.88	1,050	-0.18(-0.44%)
May 17, 2022	41.10	41.11	41.04	41.07	2,034	-0.05(-0.12%)
May 16, 2022	41.16	41.18	41.11	41.12	8,131	-0.00(-0.01%)
May 13, 2022	41.17	41.25	40.96	41.12	9,048	+0.03(+0.07%)
May 12, 2022	41.05	41.11	40.94	41.09	13,768	+0.03(+0.08%)
May 11, 2022	41.08	41.25	41.06	41.06	8,931	-0.09(-0.21%)
May 10, 2022	41.23	41.23	41.02	41.15	654,718	+0.21(+0.50%)
May 09, 2022	41.00	41.09	40.94	40.94	18,509	-0.31(-0.76%)
May 06, 2022	41.20	41.34	41.14	41.25	3,644	-0.12(-0.28%)
May 05, 2022	41.33	41.41	41.33	41.37	2,325	-0.64(-1.52%)
May 04, 2022	41.60	42.01	41.51	42.01	2,948	+0.39(+0.94%)
May 03, 2022	41.47	41.67	41.47	41.62	3,626	+0.25(+0.60%)
May 02, 2022	41.33	41.41	41.25	41.37	6,801	-0.04(-0.10%)
Apr 29, 2022	41.56	41.61	41.41	41.41	3,898	-0.40(-0.97%)
Apr 28, 2022	41.67	41.86	41.61	41.81	2,737	+0.18(+0.43%)
Apr 27, 2022	41.87	41.87	41.63	41.63	2,161	-0.17(-0.41%)
Apr 26, 2022	41.84	41.87	41.80	41.80	3,315	-0.13(-0.31%)
Apr 25, 2022	41.74	41.93	41.74	41.93	15,711	+0.24(+0.58%)
Apr 22, 2022	41.76	41.76	41.56	41.69	2,196	-0.18(-0.44%)
Apr 21, 2022	42.15	42.15	41.86	41.88	4,005	-0.24(-0.57%)
Apr 20, 2022	42.10	42.15	42.07	42.12	2,296	+0.11(+0.25%)
Apr 19, 2022	41.96	42.04	41.96	42.01	5,046	-0.04(-0.09%)
Apr 18, 2022	42.07	42.13	42.01	42.05	7,033	-0.05(-0.13%)
Apr 14, 2022	42.32	42.32	42.00	42.10	48,173	-0.21(-0.51%)
Apr 13, 2022	42.18	42.32	42.18	42.32	10,638	+0.20(+0.48%)
Apr 12, 2022	42.18	42.24	41.98	42.11	272,981	+0.30(+0.72%)
Apr 11, 2022	41.94	41.98	41.81	41.81	4,033	-0.26(-0.62%)
Apr 08, 2022	42.17	42.20	42.07	42.07	4,339	-0.24(-0.56%)
Apr 07, 2022	42.40	42.43	42.31	42.31	3,217	-0.08(-0.18%)
Apr 06, 2022	42.38	42.44	42.38	42.39	6,229	-0.28(-0.65%)
Apr 05, 2022	43.00	43.00	42.66	42.66	2,685	-0.47(-1.08%)
Apr 04, 2022	42.90	43.13	42.89	43.13	170,910	+0.24(+0.56%)
Apr 01, 2022	42.80	42.89	42.79	42.89	16,817	-0.03(-0.07%)
Mar 31, 2022	43.06	43.06	42.91	42.92	7,025	-0.10(-0.23%)
Mar 30, 2022	43.04	43.19	42.98	43.02	289,706	-0.06(-0.15%)
Mar 29, 2022	42.85	43.08	42.85	43.08	3,102	+0.40(+0.93%)
Mar 28, 2022	42.52	42.69	42.49	42.69	906	+0.18(+0.42%)
Mar 25, 2022	42.74	42.74	42.49	42.51	12,927	-0.22(-0.52%)
Mar 24, 2022	42.63	42.73	42.61	42.73	4,569	+0.03(+0.07%)
Mar 23, 2022	42.68	42.76	42.67	42.70	3,544	-0.10(-0.23%)
Mar 22, 2022	42.59	42.79	42.59	42.79	2,943	+0.12(+0.29%)
Mar 21, 2022	42.94	42.94	42.67	42.67	2,857	-0.40(-0.94%)
Mar 18, 2022	42.86	43.07	42.85	43.07	11,784	+0.13(+0.30%)
Mar 17, 2022	42.73	42.95	42.73	42.95	4,190	+0.24(+0.57%)
Mar 16, 2022	42.40	42.70	42.39	42.70	12,993	+0.45(+1.08%)
Mar 15, 2022	42.12	42.25	42.12	42.25	4,121	+0.25(+0.60%)
Mar 14, 2022	42.30	42.36	41.98	42.00	338,276	-0.42(-0.99%)
Mar 11, 2022	42.65	42.65	42.41	42.42	3,471	-0.26(-0.60%)
Mar 10, 2022	42.74	42.74	42.64	42.68	1,651	-0.28(-0.64%)
Mar 09, 2022	42.81	42.97	42.81	42.95	3,943	+0.27(+0.63%)
Mar 08, 2022	42.78	42.81	42.68	42.68	2,092	-0.01(-0.01%)
Mar 07, 2022	43.00	43.00	42.69	42.69	4,779	-0.44(-1.01%)
Mar 04, 2022	43.24	43.27	43.13	43.13	22,912	-0.18(-0.42%)
Mar 03, 2022	43.39	43.43	43.31	43.31	4,527	-0.03(-0.06%)
Mar 02, 2022	43.25	43.34	43.22	43.34	3,645	+0.01(+0.03%)

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.