Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.18	42.44	41.93	41.98	23,195	-0.27(-0.63%)
May 27, 2022	41.96	42.24	41.81	42.24	5,563	+0.67(+1.61%)
May 26, 2022	41.37	41.71	41.37	41.57	16,852	+0.71(+1.74%)
May 25, 2022	40.37	41.15	40.37	40.87	25,619	+0.44(+1.09%)
May 24, 2022	40.36	40.48	39.72	40.42	21,181	-0.03(-0.07%)
May 23, 2022	40.13	40.73	40.13	40.45	46,094	+0.86(+2.17%)
May 20, 2022	40.01	40.01	38.90	39.60	24,764	-0.10(-0.24%)
May 19, 2022	39.49	39.92	39.31	39.69	8,712	-0.24(-0.60%)
May 18, 2022	40.77	40.77	39.70	39.93	20,826	-1.45(-3.49%)
May 17, 2022	40.95	41.41	40.86	41.38	23,248	+1.11(+2.75%)
May 16, 2022	40.17	40.57	40.03	40.27	30,377	+0.05(+0.13%)
May 13, 2022	40.30	40.46	39.99	40.22	14,137	+0.66(+1.68%)
May 12, 2022	39.48	39.59	38.97	39.56	56,323	-0.25(-0.63%)
May 11, 2022	40.17	40.84	39.76	39.81	18,678	-0.31(-0.76%)
May 10, 2022	40.84	40.91	39.68	40.11	15,720	-0.27(-0.66%)
May 09, 2022	40.88	40.99	40.23	40.38	8,576	-1.01(-2.45%)
May 06, 2022	41.30	41.52	40.94	41.39	30,862	+0.09(+0.23%)
May 05, 2022	41.95	41.95	41.07	41.30	8,863	-1.09(-2.58%)
May 04, 2022	41.17	42.39	41.17	42.39	6,744	+1.34(+3.27%)
May 03, 2022	40.48	41.20	40.48	41.05	55,260	+0.67(+1.67%)
May 02, 2022	40.33	40.57	39.64	40.38	28,967	+0.11(+0.26%)
Apr 29, 2022	41.33	41.36	40.22	40.27	27,599	-1.10(-2.67%)
Apr 28, 2022	41.04	41.52	40.79	41.37	9,084	+0.50(+1.21%)
Apr 27, 2022	40.89	41.24	40.59	40.88	17,479	+0.03(+0.07%)
Apr 26, 2022	41.37	41.64	40.85	40.85	49,074	-0.74(-1.79%)
Apr 25, 2022	41.25	41.65	40.42	41.59	56,865	-0.08(-0.19%)
Apr 22, 2022	42.50	42.50	41.67	41.67	9,153	-1.35(-3.15%)
Apr 21, 2022	43.81	43.93	43.02	43.02	19,604	-0.48(-1.10%)
Apr 20, 2022	43.32	43.76	43.32	43.50	25,597	+0.40(+0.92%)
Apr 19, 2022	43.13	43.23	42.94	43.11	29,473	+0.50(+1.17%)
Apr 18, 2022	42.21	42.86	42.21	42.61	72,901	+0.30(+0.71%)
Apr 14, 2022	42.42	42.68	42.29	42.31	88,283	-0.13(-0.31%)
Apr 13, 2022	42.31	42.52	42.02	42.44	157,540	+0.26(+0.63%)
Apr 12, 2022	42.45	42.80	42.02	42.17	120,068	-0.08(-0.18%)
Apr 11, 2022	42.20	42.94	42.20	42.25	189,651	-0.03(-0.07%)
Apr 08, 2022	42.02	42.51	42.02	42.28	43,539	+0.49(+1.17%)
Apr 07, 2022	41.67	41.86	41.17	41.79	9,907	+0.14(+0.34%)
Apr 06, 2022	41.52	41.75	41.48	41.65	22,332	-0.07(-0.16%)
Apr 05, 2022	42.03	42.28	41.69	41.71	14,324	-0.36(-0.85%)
Apr 04, 2022	42.27	42.27	41.83	42.07	16,621	-0.19(-0.45%)
Apr 01, 2022	42.58	42.58	41.95	42.26	8,074	+0.03(+0.07%)
Mar 31, 2022	42.97	43.12	42.23	42.23	12,113	-0.83(-1.92%)
Mar 30, 2022	43.28	43.41	42.94	43.06	18,507	-0.19(-0.44%)
Mar 29, 2022	43.38	43.46	43.04	43.25	13,812	+0.22(+0.51%)
Mar 28, 2022	43.34	43.35	42.86	43.03	5,328	-0.27(-0.61%)
Mar 25, 2022	42.83	43.31	42.83	43.30	10,836	+0.44(+1.03%)
Mar 24, 2022	42.60	42.85	42.42	42.85	17,353	+0.54(+1.27%)
Mar 23, 2022	42.75	42.75	42.32	42.32	26,704	-0.57(-1.32%)
Mar 22, 2022	42.80	43.20	42.80	42.88	12,243	+0.43(+1.02%)
Mar 21, 2022	42.50	42.95	42.35	42.45	15,925	+0.01(+0.02%)
Mar 18, 2022	42.16	42.44	41.86	42.44	17,365	+0.14(+0.32%)
Mar 17, 2022	41.75	42.33	41.55	42.30	19,233	+0.42(+1.01%)
Mar 16, 2022	41.62	41.98	41.13	41.88	26,672	+0.76(+1.85%)
Mar 15, 2022	40.82	41.20	40.68	41.12	21,037	+0.38(+0.92%)
Mar 14, 2022	40.93	41.22	40.56	40.75	10,496	+0.07(+0.16%)
Mar 11, 2022	41.24	41.39	40.68	40.68	17,150	-0.17(-0.41%)
Mar 10, 2022	40.46	40.96	40.46	40.85	32,037	-0.01(-0.02%)
Mar 09, 2022	40.82	41.17	40.78	40.86	36,106	+0.88(+2.20%)
Mar 08, 2022	40.33	41.05	39.98	39.98	64,620	-0.16(-0.41%)
Mar 07, 2022	41.04	41.20	40.14	40.14	61,238	-1.36(-3.28%)
Mar 04, 2022	41.36	41.51	40.93	41.51	54,195	-0.31(-0.74%)
Mar 03, 2022	42.14	42.23	41.53	41.82	42,466	-0.05(-0.11%)
Mar 02, 2022	41.23	42.06	41.20	41.86	52,628	+1.17(+2.88%)

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.