Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.68	39.71	39.57	39.57	859,174	-0.11(-0.29%)
May 27, 2022	39.50	39.84	39.50	39.68	895,711	+0.18(+0.46%)
May 26, 2022	39.27	39.59	39.27	39.50	902,658	+0.16(+0.40%)
May 25, 2022	39.27	39.34	39.17	39.34	781,385	+0.00(+0.00%)
May 24, 2022	39.38	39.46	39.24	39.34	919,102	-0.12(-0.30%)
May 23, 2022	39.42	39.58	39.42	39.46	536,690	+0.12(+0.31%)
May 20, 2022	39.58	39.62	39.24	39.34	961,634	-0.18(-0.46%)
May 19, 2022	39.66	39.71	39.50	39.52	862,373	-0.04(-0.11%)
May 18, 2022	39.84	39.84	39.57	39.57	674,774	-0.37(-0.92%)
May 17, 2022	39.80	39.93	39.74	39.93	511,885	+0.21(+0.53%)
May 16, 2022	39.62	39.80	39.62	39.72	574,540	-0.03(-0.09%)
May 13, 2022	39.51	39.87	39.51	39.76	669,046	+0.23(+0.57%)
May 12, 2022	39.71	39.80	39.17	39.53	711,701	-0.21(-0.53%)
May 11, 2022	40.11	40.13	39.67	39.74	784,882	-0.35(-0.87%)
May 10, 2022	40.29	40.33	40.03	40.09	1,025,611	-0.07(-0.17%)
May 09, 2022	40.58	40.58	40.12	40.16	1,091,279	-0.44(-1.09%)
May 06, 2022	40.74	40.74	40.54	40.60	856,537	-0.09(-0.21%)
May 05, 2022	40.81	40.97	40.61	40.69	703,765	-0.21(-0.51%)
May 04, 2022	40.84	40.90	40.77	40.90	909,150	+0.05(+0.13%)
May 03, 2022	40.88	40.88	40.77	40.85	1,503,183	+0.01(+0.02%)
May 02, 2022	40.90	40.93	40.72	40.84	1,857,159	-0.12(-0.30%)
Apr 29, 2022	41.01	41.07	40.89	40.96	1,035,503	-0.10(-0.25%)
Apr 28, 2022	41.12	41.13	41.00	41.06	914,381	+0.01(+0.02%)
Apr 27, 2022	41.12	41.12	40.99	41.06	1,240,556	+0.02(+0.04%)
Apr 26, 2022	41.13	41.13	41.00	41.04	1,042,587	-0.12(-0.30%)
Apr 25, 2022	41.13	41.16	41.03	41.16	1,013,851	+0.03(+0.06%)
Apr 22, 2022	41.19	41.20	41.10	41.13	744,251	-0.03(-0.08%)
Apr 21, 2022	41.24	41.24	41.13	41.17	1,094,066	-0.02(-0.04%)
Apr 20, 2022	41.23	41.23	41.12	41.18	1,111,063	-0.07(-0.17%)
Apr 19, 2022	41.15	41.26	41.12	41.25	766,040	+0.17(+0.40%)
Apr 18, 2022	41.21	41.22	41.08	41.09	1,195,271	-0.10(-0.23%)
Apr 14, 2022	41.18	41.22	41.10	41.18	986,115	-0.04(-0.11%)
Apr 13, 2022	41.16	41.23	41.09	41.23	694,141	+0.08(+0.19%)
Apr 12, 2022	41.08	41.17	40.98	41.15	997,917	+0.16(+0.40%)
Apr 11, 2022	41.18	41.18	40.94	40.98	681,595	-0.16(-0.40%)
Apr 08, 2022	41.33	41.33	41.10	41.15	903,219	-0.03(-0.06%)
Apr 07, 2022	41.10	41.18	40.99	41.18	1,449,410	+0.07(+0.17%)
Apr 06, 2022	41.08	41.15	40.97	41.11	637,848	-0.07(-0.17%)
Apr 05, 2022	40.98	41.20	40.98	41.18	1,447,255	+0.03(+0.08%)
Apr 04, 2022	40.97	41.14	40.92	41.14	837,634	+0.16(+0.38%)
Apr 01, 2022	40.86	40.98	40.86	40.98	566,456	+0.10(+0.26%)
Mar 31, 2022	40.94	41.02	40.85	40.88	1,964,161	-0.06(-0.15%)
Mar 30, 2022	41.00	41.03	40.86	40.94	2,416,098	-0.03(-0.08%)
Mar 29, 2022	40.92	41.00	40.91	40.98	972,071	+0.10(+0.23%)
Mar 28, 2022	40.77	40.89	40.77	40.88	807,088	+0.06(+0.15%)
Mar 25, 2022	40.86	40.87	40.76	40.82	932,350	-0.02(-0.06%)
Mar 24, 2022	40.87	40.87	40.74	40.84	975,913	+0.11(+0.28%)
Mar 23, 2022	40.84	40.85	40.73	40.73	770,554	-0.08(-0.19%)
Mar 22, 2022	40.77	40.84	40.77	40.81	762,996	+0.04(+0.11%)
Mar 21, 2022	40.68	40.78	40.66	40.77	655,249	+0.12(+0.30%)
Mar 18, 2022	40.46	40.71	40.46	40.64	639,060	+0.03(+0.09%)
Mar 17, 2022	40.42	40.64	40.42	40.61	1,745,596	+0.14(+0.34%)
Mar 16, 2022	40.24	40.93	40.13	40.47	990,731	+0.16(+0.41%)
Mar 15, 2022	40.28	40.37	40.16	40.31	321,443	-0.03(-0.06%)
Mar 14, 2022	40.18	40.39	40.18	40.33	475,844	-0.06(-0.15%)
Mar 11, 2022	40.45	40.51	40.29	40.39	1,024,431	-0.10(-0.24%)
Mar 10, 2022	40.65	40.65	40.44	40.49	845,054	-0.15(-0.36%)
Mar 09, 2022	40.56	40.66	40.53	40.64	1,124,675	+0.16(+0.41%)
Mar 08, 2022	40.54	40.68	40.39	40.47	1,344,665	-0.10(-0.26%)
Mar 07, 2022	40.91	40.91	40.54	40.58	1,211,932	-0.37(-0.91%)
Mar 04, 2022	41.07	41.07	40.90	40.95	906,174	-0.04(-0.11%)
Mar 03, 2022	41.05	41.07	40.98	40.99	684,442	-0.07(-0.17%)
Mar 02, 2022	41.04	41.10	41.01	41.06	853,970	+0.03(+0.08%)

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.