Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.07	42.31	41.88	42.08	2,474	-0.38(-0.89%)
May 27, 2022	42.10	42.50	42.06	42.46	18,221	+0.93(+2.24%)
May 26, 2022	41.42	41.66	41.38	41.53	8,601	+0.93(+2.28%)
May 25, 2022	40.35	40.74	40.33	40.60	21,648	+0.47(+1.18%)
May 24, 2022	39.78	40.32	39.59	40.13	8,205	-0.18(-0.45%)
May 23, 2022	40.14	40.37	40.05	40.31	5,257	+0.52(+1.31%)
May 20, 2022	40.17	40.17	39.04	39.79	9,036	-0.06(-0.14%)
May 19, 2022	39.77	40.07	39.61	39.85	6,723	-0.10(-0.24%)
May 18, 2022	41.21	41.21	39.91	39.94	8,552	-1.68(-4.04%)
May 17, 2022	41.27	41.67	41.09	41.62	3,399	+0.91(+2.23%)
May 16, 2022	40.85	40.96	40.53	40.72	3,211	-0.14(-0.33%)
May 13, 2022	40.56	41.03	40.56	40.85	6,213	+0.86(+2.15%)
May 12, 2022	39.71	40.22	39.50	39.99	9,364	+0.24(+0.61%)
May 11, 2022	40.67	40.92	39.75	39.75	33,635	-0.54(-1.35%)
May 10, 2022	40.97	40.97	39.93	40.29	10,343	-0.16(-0.41%)
May 09, 2022	41.00	41.08	40.38	40.46	15,044	-1.03(-2.49%)
May 06, 2022	41.17	41.66	41.00	41.49	6,687	-0.16(-0.37%)
May 05, 2022	42.80	42.80	41.55	41.65	11,735	-1.47(-3.41%)
May 04, 2022	41.89	43.12	41.84	43.12	5,493	+1.13(+2.68%)
May 03, 2022	41.74	42.17	41.74	41.99	11,952	+0.45(+1.09%)
May 02, 2022	41.38	41.83	40.80	41.54	25,507	+0.15(+0.35%)
Apr 29, 2022	42.63	42.63	41.40	41.40	28,488	-1.35(-3.15%)
Apr 28, 2022	42.15	42.92	41.91	42.74	7,365	+0.68(+1.62%)
Apr 27, 2022	42.47	42.55	41.94	42.06	4,943	+0.03(+0.07%)
Apr 26, 2022	42.90	42.90	42.03	42.03	3,878	-1.06(-2.47%)
Apr 25, 2022	42.29	43.10	42.22	43.10	4,690	+0.23(+0.54%)
Apr 22, 2022	43.62	43.69	42.85	42.87	4,208	-1.28(-2.91%)
Apr 21, 2022	45.08	45.08	44.09	44.15	5,014	-0.55(-1.23%)
Apr 20, 2022	44.28	44.81	44.28	44.70	1,895	+0.49(+1.11%)
Apr 19, 2022	43.69	44.27	43.68	44.21	2,969	+0.78(+1.81%)
Apr 18, 2022	43.52	43.61	43.32	43.43	3,108	-0.12(-0.28%)
Apr 14, 2022	43.92	43.92	43.55	43.55	7,877	-0.28(-0.63%)
Apr 13, 2022	43.54	43.86	43.44	43.83	8,393	+0.41(+0.95%)
Apr 12, 2022	44.01	44.01	43.29	43.41	4,148	-0.09(-0.21%)
Apr 11, 2022	43.80	43.99	43.51	43.51	3,234	-0.41(-0.94%)
Apr 08, 2022	43.88	44.16	43.81	43.92	3,750	+0.02(+0.05%)
Apr 07, 2022	43.66	44.02	43.48	43.90	6,509	+0.27(+0.61%)
Apr 06, 2022	43.50	43.69	43.42	43.63	4,437	-0.14(-0.31%)
Apr 05, 2022	44.04	44.13	43.73	43.76	4,371	-0.46(-1.04%)
Apr 04, 2022	44.13	44.24	44.06	44.22	3,365	+0.04(+0.08%)
Apr 01, 2022	44.27	44.27	43.98	44.19	3,763	+0.07(+0.16%)
Mar 31, 2022	44.80	44.86	44.12	44.12	2,802	-0.60(-1.35%)
Mar 30, 2022	45.02	45.12	44.69	44.72	16,059	-0.45(-0.99%)
Mar 29, 2022	44.86	45.21	44.83	45.17	8,178	+0.69(+1.56%)
Mar 28, 2022	44.25	44.47	44.22	44.47	2,325	+0.06(+0.13%)
Mar 25, 2022	44.13	44.42	44.09	44.42	13,389	+0.30(+0.68%)
Mar 24, 2022	43.81	44.12	43.81	44.12	6,715	+0.51(+1.16%)
Mar 23, 2022	44.17	44.17	43.61	43.61	6,312	-0.66(-1.49%)
Mar 22, 2022	44.40	44.40	44.17	44.27	5,403	+0.27(+0.61%)
Mar 21, 2022	44.08	44.24	43.80	44.00	14,368	-0.14(-0.32%)
Mar 18, 2022	43.58	44.14	43.56	44.14	4,409	+0.51(+1.17%)
Mar 17, 2022	43.36	43.63	43.20	43.63	3,139	+0.43(+1.00%)
Mar 16, 2022	43.01	43.20	42.51	43.20	4,669	+0.75(+1.76%)
Mar 15, 2022	42.17	42.45	42.05	42.45	2,249	+0.72(+1.73%)
Mar 14, 2022	42.35	42.35	41.60	41.73	11,576	-0.16(-0.39%)
Mar 11, 2022	42.50	42.50	41.89	41.89	6,844	-0.42(-0.99%)
Mar 10, 2022	42.17	42.31	41.87	42.31	18,532	-0.14(-0.33%)
Mar 09, 2022	42.30	42.70	42.28	42.45	5,827	+0.92(+2.21%)
Mar 08, 2022	41.58	42.31	41.44	41.54	13,453	-0.26(-0.62%)
Mar 07, 2022	42.62	42.62	41.80	41.80	19,608	-1.18(-2.74%)
Mar 04, 2022	42.78	42.98	42.58	42.97	7,747	-0.39(-0.90%)
Mar 03, 2022	43.42	43.55	43.04	43.36	11,047	+0.05(+0.11%)
Mar 02, 2022	42.89	43.39	42.76	43.31	8,085	+1.03(+2.43%)

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.