Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.37	42.37	42.07	42.07	72,482	-0.53(-1.24%)
May 27, 2022	42.56	42.62	42.49	42.60	91,213	+0.08(+0.20%)
May 26, 2022	42.50	42.53	42.41	42.51	55,294	+0.09(+0.22%)
May 25, 2022	42.38	42.42	42.31	42.42	50,998	+0.14(+0.33%)
May 24, 2022	42.11	42.29	42.09	42.28	46,777	+0.32(+0.76%)
May 23, 2022	42.02	42.08	41.92	41.96	75,432	-0.20(-0.47%)
May 20, 2022	42.06	42.17	42.04	42.15	95,619	+0.20(+0.47%)
May 19, 2022	42.06	42.10	41.73	41.96	69,680	+0.10(+0.25%)
May 18, 2022	41.71	41.90	41.69	41.85	469,450	+0.08(+0.20%)
May 17, 2022	41.81	41.85	41.75	41.77	41,185	-0.22(-0.53%)
May 16, 2022	41.95	42.07	41.95	41.99	77,228	+0.11(+0.27%)
May 13, 2022	41.93	41.97	41.87	41.88	46,633	-0.15(-0.35%)
May 12, 2022	42.09	42.12	42.00	42.03	61,695	+0.03(+0.07%)
May 11, 2022	41.71	42.00	41.68	42.00	62,744	+0.17(+0.41%)
May 10, 2022	41.85	41.94	41.82	41.82	375,648	+0.10(+0.25%)
May 09, 2022	41.62	41.75	41.54	41.72	58,613	+0.19(+0.45%)
May 06, 2022	41.90	41.90	41.52	41.53	38,259	-0.19(-0.45%)
May 05, 2022	41.87	41.87	41.58	41.72	40,261	-0.39(-0.92%)
May 04, 2022	41.81	42.11	41.77	42.11	64,504	+0.23(+0.54%)
May 03, 2022	41.99	42.05	41.84	41.88	45,236	+0.06(+0.14%)
May 02, 2022	41.86	41.91	41.74	41.82	43,729	-0.15(-0.35%)
Apr 29, 2022	42.02	42.13	41.97	41.97	195,207	-0.24(-0.56%)
Apr 28, 2022	42.20	42.21	42.10	42.21	66,010	-0.02(-0.04%)
Apr 27, 2022	42.42	42.44	42.21	42.23	41,890	-0.14(-0.33%)
Apr 26, 2022	42.47	42.47	42.36	42.37	59,061	+0.05(+0.11%)
Apr 25, 2022	42.24	42.43	42.21	42.32	81,298	+0.30(+0.72%)
Apr 22, 2022	42.12	42.12	41.97	42.02	106,918	-0.05(-0.12%)
Apr 21, 2022	42.23	42.23	41.99	42.07	56,724	-0.20(-0.47%)
Apr 20, 2022	42.16	42.34	42.16	42.26	99,413	+0.08(+0.18%)
Apr 19, 2022	42.24	42.27	42.09	42.19	46,799	-0.13(-0.31%)
Apr 18, 2022	42.40	42.48	42.31	42.32	59,688	-0.08(-0.20%)
Apr 14, 2022	42.67	42.68	42.38	42.40	78,329	-0.32(-0.75%)
Apr 13, 2022	42.71	42.84	42.71	42.72	269,806	+0.07(+0.17%)
Apr 12, 2022	42.76	42.86	42.63	42.65	150,562	+0.11(+0.25%)
Apr 11, 2022	42.66	42.66	42.52	42.55	99,823	-0.18(-0.42%)
Apr 08, 2022	42.79	42.85	42.69	42.72	159,183	-0.24(-0.55%)
Apr 07, 2022	42.95	42.96	42.88	42.96	44,881	-0.01(-0.02%)
Apr 06, 2022	43.00	43.11	42.88	42.97	38,654	-0.12(-0.28%)
Apr 05, 2022	43.45	43.46	43.08	43.09	51,299	-0.43(-0.99%)
Apr 04, 2022	43.57	43.57	43.43	43.52	62,370	+0.06(+0.13%)
Apr 01, 2022	43.37	43.57	43.33	43.47	41,607	-0.21(-0.47%)
Mar 31, 2022	43.61	43.69	43.56	43.67	367,703	+0.10(+0.24%)
Mar 30, 2022	43.43	43.57	43.39	43.57	33,291	+0.09(+0.22%)
Mar 29, 2022	43.42	43.49	43.34	43.48	79,378	+0.27(+0.63%)
Mar 28, 2022	43.19	43.33	43.17	43.20	82,164	+0.05(+0.11%)
Mar 25, 2022	43.37	43.37	43.10	43.16	61,023	-0.31(-0.71%)
Mar 24, 2022	43.45	43.53	43.40	43.47	69,739	-0.09(-0.22%)
Mar 23, 2022	43.49	43.56	43.39	43.56	103,757	+0.15(+0.35%)
Mar 22, 2022	43.49	43.49	43.36	43.41	53,913	-0.12(-0.28%)
Mar 21, 2022	43.79	43.79	43.44	43.53	61,994	-0.36(-0.81%)
Mar 18, 2022	43.77	43.96	43.77	43.89	55,908	+0.08(+0.17%)
Mar 17, 2022	43.89	43.91	43.75	43.81	67,792	+0.09(+0.22%)
Mar 16, 2022	43.67	43.77	43.52	43.72	54,829	+0.02(+0.04%)
Mar 15, 2022	43.79	43.79	43.65	43.70	65,956	+0.04(+0.09%)
Mar 14, 2022	43.86	43.86	43.61	43.66	86,801	-0.38(-0.85%)
Mar 11, 2022	44.08	44.11	44.00	44.04	371,305	-0.04(-0.09%)
Mar 10, 2022	44.14	44.14	43.97	44.08	53,813	-0.20(-0.44%)
Mar 09, 2022	44.30	44.31	44.24	44.27	47,186	-0.05(-0.11%)
Mar 08, 2022	44.35	44.41	44.26	44.32	57,628	-0.24(-0.55%)
Mar 07, 2022	44.61	44.67	44.48	44.57	41,786	-0.17(-0.38%)
Mar 04, 2022	44.78	44.88	44.70	44.73	37,198	+0.13(+0.29%)
Mar 03, 2022	44.51	44.66	44.48	44.60	79,670	+0.11(+0.25%)
Mar 02, 2022	44.79	44.79	44.49	44.49	44,575	-0.46(-1.03%)

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.