Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.03	42.12	41.54	41.88	112,248	-0.36(-0.86%)
May 27, 2022	41.80	42.24	41.80	42.24	186,798	+0.59(+1.41%)
May 26, 2022	41.65	41.84	41.64	41.66	366,739	+0.21(+0.52%)
May 25, 2022	41.39	41.53	41.20	41.44	470,003	+0.00(+0.00%)
May 24, 2022	40.86	41.50	40.67	41.44	138,254	+0.51(+1.24%)
May 23, 2022	40.73	41.04	40.60	40.94	59,191	+0.49(+1.21%)
May 20, 2022	40.61	40.61	39.85	40.45	53,272	+0.12(+0.29%)
May 19, 2022	40.42	40.59	39.91	40.33	100,907	-0.29(-0.72%)
May 18, 2022	41.78	41.78	40.55	40.62	89,270	-1.38(-3.29%)
May 17, 2022	42.04	42.05	41.46	42.01	130,123	+0.23(+0.55%)
May 16, 2022	41.61	41.96	41.50	41.78	127,714	+0.06(+0.14%)
May 13, 2022	41.53	41.74	41.24	41.72	680,131	+0.45(+1.09%)
May 12, 2022	41.24	41.36	40.82	41.27	148,811	-0.02(-0.05%)
May 11, 2022	41.27	41.85	41.21	41.29	211,933	+0.02(+0.05%)
May 10, 2022	41.99	42.03	41.03	41.27	283,968	-0.36(-0.87%)
May 09, 2022	41.60	41.99	41.41	41.63	352,342	-0.28(-0.68%)
May 06, 2022	41.75	42.02	41.52	41.91	78,001	-0.02(-0.05%)
May 05, 2022	42.52	42.63	41.73	41.93	138,174	-0.76(-1.78%)
May 04, 2022	41.99	42.75	41.82	42.69	231,344	+0.84(+2.01%)
May 03, 2022	41.81	42.26	41.67	41.85	91,574	+0.15(+0.35%)
May 02, 2022	42.34	42.34	41.11	41.71	294,952	-0.39(-0.92%)
Apr 29, 2022	43.25	43.25	42.09	42.09	61,710	-1.39(-3.20%)
Apr 28, 2022	43.25	43.57	43.00	43.48	64,813	+0.39(+0.91%)
Apr 27, 2022	43.18	43.56	43.00	43.09	216,230	+0.05(+0.11%)
Apr 26, 2022	43.55	43.74	43.04	43.05	80,942	-0.48(-1.10%)
Apr 25, 2022	43.55	43.63	42.82	43.52	49,208	-0.05(-0.11%)
Apr 22, 2022	44.54	44.54	43.57	43.57	78,076	-0.96(-2.15%)
Apr 21, 2022	44.98	45.01	44.40	44.53	74,075	-0.22(-0.50%)
Apr 20, 2022	44.42	44.87	44.42	44.75	68,441	+0.55(+1.24%)
Apr 19, 2022	43.81	44.23	43.81	44.21	78,361	+0.53(+1.21%)
Apr 18, 2022	44.03	44.03	43.51	43.68	110,004	-0.27(-0.62%)
Apr 14, 2022	44.12	44.26	43.93	43.95	48,633	-0.05(-0.11%)
Apr 13, 2022	44.08	44.08	43.77	44.00	125,642	+0.04(+0.10%)
Apr 12, 2022	44.12	44.29	43.87	43.96	86,509	-0.05(-0.12%)
Apr 11, 2022	44.28	44.49	43.94	44.01	84,476	-0.27(-0.62%)
Apr 08, 2022	44.27	44.52	44.20	44.29	101,799	+0.06(+0.13%)
Apr 07, 2022	44.09	44.35	43.81	44.23	199,160	+0.13(+0.29%)
Apr 06, 2022	43.24	44.14	43.24	44.10	114,414	+0.65(+1.51%)
Apr 05, 2022	43.44	43.87	43.40	43.45	155,593	+0.09(+0.20%)
Apr 04, 2022	43.63	43.63	43.08	43.36	61,035	-0.31(-0.72%)
Apr 01, 2022	44.07	44.07	43.23	43.67	103,988	-0.08(-0.18%)
Mar 31, 2022	44.25	44.67	43.70	43.75	83,043	-0.60(-1.34%)
Mar 30, 2022	45.22	45.22	44.09	44.34	164,625	-0.87(-1.92%)
Mar 29, 2022	44.66	45.31	44.39	45.21	257,067	+1.12(+2.55%)
Mar 28, 2022	43.80	44.10	43.27	44.09	46,185	+0.18(+0.40%)
Mar 25, 2022	43.96	43.96	43.41	43.91	120,633	-0.09(-0.20%)
Mar 24, 2022	43.39	44.00	43.01	44.00	77,622	+0.98(+2.28%)
Mar 23, 2022	43.69	43.85	43.02	43.02	142,026	-0.95(-2.17%)
Mar 22, 2022	43.37	44.09	43.37	43.97	70,822	+0.66(+1.53%)
Mar 21, 2022	43.55	43.68	42.80	43.31	37,534	-0.32(-0.74%)
Mar 18, 2022	42.55	43.68	42.45	43.63	47,151	+0.91(+2.13%)
Mar 17, 2022	41.82	42.78	41.75	42.72	58,552	+0.73(+1.73%)
Mar 16, 2022	40.84	42.00	40.56	42.00	197,747	+1.68(+4.18%)
Mar 15, 2022	39.21	40.35	39.20	40.31	63,413	+1.21(+3.09%)
Mar 14, 2022	40.02	40.15	38.89	39.10	78,678	-0.92(-2.29%)
Mar 11, 2022	41.28	41.28	40.02	40.02	28,361	-0.89(-2.17%)
Mar 10, 2022	40.65	40.98	40.14	40.91	49,830	-0.40(-0.97%)
Mar 09, 2022	40.65	41.47	40.65	41.31	498,339	+1.54(+3.87%)
Mar 08, 2022	39.45	40.83	39.15	39.77	275,601	+0.35(+0.89%)
Mar 07, 2022	41.52	41.52	39.38	39.42	742,081	-2.13(-5.13%)
Mar 04, 2022	41.97	42.19	41.10	41.55	169,289	-0.85(-2.00%)
Mar 03, 2022	43.51	43.51	42.19	42.40	51,774	-0.78(-1.80%)
Mar 02, 2022	42.37	43.38	42.30	43.18	328,660	+0.95(+2.26%)

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.