Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.12	41.17	40.85	40.87	684,922	-0.34(-0.82%)
May 27, 2022	40.76	41.21	40.73	41.21	1,016	+0.79(+1.95%)
May 26, 2022	40.30	40.53	40.30	40.42	1,605	+0.74(+1.85%)
May 25, 2022	39.59	39.81	39.41	39.69	1,679	+0.69(+1.78%)
May 24, 2022	38.71	39.00	38.24	38.99	4,744	-0.18(-0.46%)
May 23, 2022	38.95	39.33	38.95	39.17	16,892	+0.61(+1.57%)
May 20, 2022	38.75	38.75	38.02	38.57	654,925	-0.19(-0.48%)
May 19, 2022	38.72	39.06	38.71	38.75	2,395	-0.30(-0.76%)
May 18, 2022	39.30	39.30	39.01	39.05	4,921	-1.33(-3.28%)
May 17, 2022	39.92	40.42	39.92	40.38	65,116	+1.03(+2.61%)
May 16, 2022	39.17	39.35	39.12	39.35	1,116,113	+0.19(+0.48%)
May 13, 2022	39.21	39.41	38.98	39.16	1,050,012	+0.68(+1.77%)
May 12, 2022	38.48	38.48	38.20	38.48	1,173	+0.03(+0.07%)
May 11, 2022	39.21	39.43	38.46	38.46	3,161	-0.35(-0.90%)
May 10, 2022	39.16	39.16	38.40	38.81	205,662	-0.40(-1.01%)
May 09, 2022	39.63	39.63	39.20	39.20	1,408	-1.03(-2.56%)
May 06, 2022	40.21	40.23	39.93	40.23	108,451	-0.04(-0.09%)
May 05, 2022	40.69	40.69	40.27	40.27	374,488	-1.17(-2.83%)
May 04, 2022	40.29	41.45	40.29	41.45	37,817	+1.24(+3.08%)
May 03, 2022	39.82	40.35	39.82	40.21	141,530	+0.83(+2.10%)
May 02, 2022	39.32	39.38	38.84	39.38	4,094	+0.24(+0.61%)
Apr 29, 2022	40.20	40.20	39.14	39.14	2,429	-1.23(-3.06%)
Apr 28, 2022	39.60	40.38	39.59	40.37	4,554	+0.67(+1.68%)
Apr 27, 2022	39.92	40.05	39.71	39.71	1,477	-0.02(-0.05%)
Apr 26, 2022	40.26	40.26	39.73	39.73	215,870	-0.75(-1.86%)
Apr 25, 2022	40.06	40.53	39.33	40.48	157,112	+0.04(+0.09%)
Apr 22, 2022	41.03	41.03	40.44	40.44	1,493	-1.20(-2.89%)
Apr 21, 2022	42.49	42.49	41.64	41.64	1,104	-0.58(-1.38%)
Apr 20, 2022	42.06	42.34	42.06	42.23	3,429	+0.41(+0.98%)
Apr 19, 2022	41.60	41.81	41.59	41.81	83,094	+0.55(+1.34%)
Apr 18, 2022	41.23	41.37	41.23	41.26	1,833	+0.15(+0.36%)
Apr 14, 2022	41.31	41.33	41.12	41.12	3,651	-0.01(-0.03%)
Apr 13, 2022	40.76	41.13	40.75	41.13	4,208	+0.31(+0.76%)
Apr 12, 2022	41.38	41.42	40.77	40.82	5,431	-0.18(-0.44%)
Apr 11, 2022	40.80	41.17	40.80	40.99	21,883	+0.00(+0.01%)
Apr 08, 2022	40.78	41.14	40.78	40.99	1,994	+0.35(+0.87%)
Apr 07, 2022	40.53	40.74	40.12	40.64	1,455	+0.06(+0.14%)
Apr 06, 2022	40.67	40.71	40.39	40.58	1,888	-0.14(-0.35%)
Apr 05, 2022	41.21	41.25	40.72	40.72	262,584	-0.41(-0.99%)
Apr 04, 2022	41.14	41.19	41.04	41.13	38,937	-0.14(-0.33%)
Apr 01, 2022	41.44	41.44	41.09	41.27	1,012	-0.24(-0.57%)
Mar 31, 2022	41.77	41.87	41.51	41.51	191,475	-0.48(-1.14%)
Mar 30, 2022	42.22	42.22	41.66	41.98	75,943	-0.17(-0.40%)
Mar 29, 2022	42.15	42.16	41.80	42.15	5,661	+0.59(+1.41%)
Mar 28, 2022	41.55	41.57	41.43	41.57	5,042	-0.30(-0.73%)
Mar 25, 2022	41.81	41.87	41.70	41.87	274,888	+0.48(+1.17%)
Mar 24, 2022	41.13	41.39	41.13	41.39	117,886	+0.32(+0.78%)
Mar 23, 2022	41.16	41.30	41.05	41.06	123,702	-0.24(-0.59%)
Mar 22, 2022	41.33	41.35	41.20	41.31	81,364	+0.23(+0.57%)
Mar 21, 2022	41.13	41.29	41.00	41.07	156,053	+0.19(+0.46%)
Mar 18, 2022	40.59	40.89	40.50	40.89	21,470	+0.12(+0.29%)
Mar 17, 2022	40.59	40.77	40.56	40.77	990,894	+0.38(+0.95%)
Mar 16, 2022	40.29	40.42	39.74	40.38	12,310	+0.50(+1.25%)
Mar 15, 2022	39.52	39.89	39.52	39.89	258,092	+0.56(+1.43%)
Mar 14, 2022	39.46	39.47	39.12	39.32	207,363	+0.10(+0.25%)
Mar 11, 2022	39.74	39.75	39.23	39.23	81,365	-0.32(-0.81%)
Mar 10, 2022	39.12	39.55	39.12	39.55	2,608	-0.16(-0.40%)
Mar 09, 2022	39.71	39.71	39.65	39.71	117,069	+0.58(+1.49%)
Mar 08, 2022	39.21	39.60	39.09	39.12	3,040	-0.15(-0.39%)
Mar 07, 2022	39.84	39.84	39.25	39.28	2,208	-0.89(-2.22%)
Mar 04, 2022	39.79	40.17	39.79	40.17	101,016	-0.22(-0.56%)
Mar 03, 2022	40.04	40.56	40.04	40.39	8,782	+0.13(+0.33%)
Mar 02, 2022	39.71	40.46	39.69	40.26	453,881	+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.