Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.11	41.16	40.84	40.86	685,119	-0.34(-0.82%)
May 27, 2022	40.75	41.20	40.72	41.20	1,016	+0.79(+1.95%)
May 26, 2022	40.29	40.51	40.29	40.41	1,605	+0.74(+1.85%)
May 25, 2022	39.57	39.80	39.40	39.67	1,680	+0.69(+1.78%)
May 24, 2022	38.70	38.99	38.23	38.98	4,745	-0.18(-0.46%)
May 23, 2022	38.94	39.32	38.94	39.16	16,897	+0.61(+1.57%)
May 20, 2022	38.74	38.74	38.01	38.56	655,114	-0.19(-0.48%)
May 19, 2022	38.71	39.05	38.70	38.74	2,395	-0.30(-0.76%)
May 18, 2022	39.29	39.29	39.00	39.04	4,922	-1.33(-3.28%)
May 17, 2022	39.91	40.41	39.91	40.37	65,135	+1.03(+2.61%)
May 16, 2022	39.16	39.34	39.10	39.34	1,116,435	+0.19(+0.48%)
May 13, 2022	39.20	39.40	38.96	39.15	1,050,315	+0.68(+1.77%)
May 12, 2022	38.47	38.47	38.19	38.47	1,173	+0.03(+0.07%)
May 11, 2022	39.20	39.41	38.45	38.45	3,162	-0.35(-0.90%)
May 10, 2022	39.15	39.15	38.39	38.80	205,721	-0.40(-1.01%)
May 09, 2022	39.62	39.62	39.19	39.19	1,408	-1.03(-2.56%)
May 06, 2022	40.19	40.22	39.92	40.22	108,482	-0.04(-0.09%)
May 05, 2022	40.68	40.68	40.26	40.26	374,596	-1.17(-2.83%)
May 04, 2022	40.28	41.43	40.28	41.43	37,828	+1.24(+3.08%)
May 03, 2022	39.81	40.34	39.81	40.20	141,571	+0.83(+2.10%)
May 02, 2022	39.31	39.37	38.83	39.37	4,095	+0.24(+0.61%)
Apr 29, 2022	40.19	40.19	39.13	39.13	2,429	-1.23(-3.06%)
Apr 28, 2022	39.59	40.36	39.57	40.36	4,555	+0.67(+1.68%)
Apr 27, 2022	39.91	40.04	39.70	39.70	1,477	-0.02(-0.05%)
Apr 26, 2022	40.25	40.25	39.72	39.72	215,932	-0.75(-1.86%)
Apr 25, 2022	40.04	40.51	39.32	40.47	157,158	+0.04(+0.09%)
Apr 22, 2022	41.02	41.02	40.43	40.43	1,493	-1.20(-2.89%)
Apr 21, 2022	42.48	42.48	41.63	41.63	1,105	-0.58(-1.38%)
Apr 20, 2022	42.05	42.33	42.05	42.21	3,430	+0.41(+0.98%)
Apr 19, 2022	41.58	41.80	41.57	41.80	83,118	+0.55(+1.34%)
Apr 18, 2022	41.22	41.36	41.22	41.25	1,833	+0.15(+0.36%)
Apr 14, 2022	41.30	41.32	41.10	41.10	3,652	-0.01(-0.03%)
Apr 13, 2022	40.75	41.11	40.73	41.11	4,209	+0.31(+0.76%)
Apr 12, 2022	41.37	41.41	40.76	40.80	5,432	-0.18(-0.44%)
Apr 11, 2022	40.79	41.16	40.79	40.98	21,889	+0.00(+0.01%)
Apr 08, 2022	40.77	41.12	40.77	40.98	1,995	+0.35(+0.87%)
Apr 07, 2022	40.52	40.73	40.11	40.63	1,455	+0.06(+0.14%)
Apr 06, 2022	40.65	40.70	40.38	40.57	1,889	-0.14(-0.35%)
Apr 05, 2022	41.20	41.24	40.71	40.71	262,660	-0.41(-0.99%)
Apr 04, 2022	41.13	41.18	41.03	41.12	38,948	-0.14(-0.33%)
Apr 01, 2022	41.42	41.42	41.08	41.26	1,012	-0.24(-0.57%)
Mar 31, 2022	41.76	41.86	41.49	41.49	191,530	-0.48(-1.14%)
Mar 30, 2022	42.20	42.20	41.65	41.97	75,965	-0.17(-0.40%)
Mar 29, 2022	42.14	42.15	41.79	42.14	5,663	+0.59(+1.41%)
Mar 28, 2022	41.53	41.55	41.42	41.55	5,043	-0.30(-0.73%)
Mar 25, 2022	41.80	41.86	41.69	41.86	274,967	+0.48(+1.17%)
Mar 24, 2022	41.12	41.37	41.12	41.37	117,920	+0.32(+0.78%)
Mar 23, 2022	41.15	41.29	41.03	41.05	123,737	-0.24(-0.59%)
Mar 22, 2022	41.32	41.33	41.18	41.30	81,387	+0.23(+0.57%)
Mar 21, 2022	41.12	41.28	40.99	41.06	156,098	+0.19(+0.46%)
Mar 18, 2022	40.58	40.88	40.49	40.88	21,476	+0.12(+0.29%)
Mar 17, 2022	40.58	40.76	40.55	40.76	991,179	+0.38(+0.95%)
Mar 16, 2022	40.28	40.41	39.72	40.37	12,314	+0.50(+1.25%)
Mar 15, 2022	39.51	39.88	39.51	39.88	258,166	+0.56(+1.43%)
Mar 14, 2022	39.45	39.46	39.11	39.31	207,423	+0.10(+0.25%)
Mar 11, 2022	39.73	39.74	39.21	39.21	81,388	-0.32(-0.81%)
Mar 10, 2022	39.11	39.54	39.11	39.54	2,608	-0.16(-0.40%)
Mar 09, 2022	39.70	39.70	39.64	39.70	117,103	+0.58(+1.49%)
Mar 08, 2022	39.20	39.59	39.08	39.11	3,041	-0.15(-0.39%)
Mar 07, 2022	39.83	39.83	39.24	39.27	2,209	-0.89(-2.22%)
Mar 04, 2022	39.78	40.15	39.78	40.15	101,045	-0.22(-0.56%)
Mar 03, 2022	40.03	40.55	40.03	40.38	8,785	+0.13(+0.33%)
Mar 02, 2022	39.70	40.44	39.68	40.25	454,011	+1.00(+2.56%)

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.