Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.87	39.23	38.87	39.19	18,084	+0.04(+0.11%)
May 27, 2022	39.18	39.22	39.09	39.14	3,297	-0.03(-0.07%)
May 26, 2022	39.15	39.25	39.10	39.17	4,707	+0.16(+0.40%)
May 25, 2022	38.99	39.05	38.85	39.01	62,531	+0.19(+0.49%)
May 24, 2022	38.80	38.83	38.72	38.82	5,963	-0.12(-0.32%)
May 23, 2022	38.51	38.99	38.51	38.94	12,342	+0.21(+0.55%)
May 20, 2022	38.73	38.73	38.55	38.73	12,925	+0.05(+0.13%)
May 19, 2022	38.62	38.75	38.62	38.68	6,838	+0.00(+0.00%)
May 18, 2022	38.70	38.70	38.56	38.68	11,475	-0.11(-0.27%)
May 17, 2022	38.28	38.82	38.28	38.78	8,455	+0.29(+0.74%)
May 16, 2022	38.51	38.56	38.44	38.50	6,730	-0.02(-0.04%)
May 13, 2022	38.49	38.58	38.47	38.51	6,661	-0.11(-0.29%)
May 12, 2022	38.80	38.80	38.46	38.62	11,198	-0.11(-0.29%)
May 11, 2022	38.91	38.95	38.71	38.73	8,597	-0.17(-0.44%)
May 10, 2022	38.97	39.04	38.76	38.91	12,685	+0.05(+0.13%)
May 09, 2022	39.07	39.10	38.74	38.86	10,450	-0.41(-1.04%)
May 06, 2022	39.38	39.39	39.26	39.26	4,782	-0.12(-0.32%)
May 05, 2022	39.41	39.41	39.28	39.39	3,446	-0.16(-0.40%)
May 04, 2022	39.60	39.60	39.47	39.55	4,323	+0.05(+0.13%)
May 03, 2022	39.39	39.64	39.31	39.50	14,688	+0.19(+0.49%)
May 02, 2022	39.34	39.39	39.19	39.30	63,003	-0.03(-0.08%)
Apr 29, 2022	39.55	39.57	39.33	39.33	31,731	-0.36(-0.91%)
Apr 28, 2022	39.60	39.76	39.60	39.70	7,800	+0.05(+0.13%)
Apr 27, 2022	39.61	39.65	39.56	39.64	12,459	+0.11(+0.27%)
Apr 26, 2022	39.71	39.71	39.54	39.54	4,591	-0.09(-0.22%)
Apr 25, 2022	39.56	39.66	39.56	39.62	3,425	-0.01(-0.02%)
Apr 22, 2022	39.70	39.79	39.63	39.63	8,002	-0.08(-0.19%)
Apr 21, 2022	39.79	39.79	39.66	39.71	5,846	-0.09(-0.22%)
Apr 20, 2022	39.79	39.89	39.79	39.80	6,873	+0.01(+0.01%)
Apr 19, 2022	39.68	39.87	39.64	39.79	16,376	+0.15(+0.39%)
Apr 18, 2022	39.62	39.66	39.52	39.64	22,228	-0.05(-0.12%)
Apr 14, 2022	39.59	39.74	39.59	39.69	6,712	+0.03(+0.08%)
Apr 13, 2022	39.72	39.73	39.64	39.65	5,595	+0.03(+0.07%)
Apr 12, 2022	39.57	39.70	39.50	39.63	10,759	-0.12(-0.31%)
Apr 11, 2022	39.93	39.93	39.72	39.75	10,857	-0.14(-0.34%)
Apr 08, 2022	39.88	39.97	39.86	39.88	10,413	-0.05(-0.12%)
Apr 07, 2022	39.83	39.97	39.76	39.93	9,485	+0.08(+0.20%)
Apr 06, 2022	39.82	39.95	39.62	39.85	11,568	+0.11(+0.27%)
Apr 05, 2022	39.67	39.75	39.54	39.75	17,373	+0.07(+0.16%)
Apr 04, 2022	39.61	39.72	39.54	39.68	5,998	+0.08(+0.20%)
Apr 01, 2022	39.68	39.68	39.55	39.60	3,369	+0.05(+0.12%)
Mar 31, 2022	39.63	39.66	39.49	39.56	4,253	+0.03(+0.06%)
Mar 30, 2022	39.41	39.60	39.41	39.53	12,124	-0.05(-0.11%)
Mar 29, 2022	39.62	39.63	39.48	39.58	5,603	+0.11(+0.28%)
Mar 28, 2022	39.28	39.53	39.28	39.47	3,540	-0.00(-0.01%)
Mar 25, 2022	39.39	39.54	39.37	39.47	6,058	+0.02(+0.06%)
Mar 24, 2022	39.09	39.53	39.09	39.44	5,118	+0.06(+0.16%)
Mar 23, 2022	39.33	39.40	39.31	39.38	8,575	-0.00(-0.01%)
Mar 22, 2022	39.41	39.53	39.30	39.39	18,802	+0.07(+0.18%)
Mar 21, 2022	39.28	39.43	39.25	39.31	5,834	-0.06(-0.15%)
Mar 18, 2022	39.31	39.44	39.31	39.37	5,804	-0.01(-0.02%)
Mar 17, 2022	39.14	39.46	39.14	39.38	8,157	-0.06(-0.16%)
Mar 16, 2022	39.42	39.49	39.35	39.44	37,734	+0.13(+0.32%)
Mar 15, 2022	39.27	39.37	39.26	39.32	6,453	-0.04(-0.11%)
Mar 14, 2022	39.32	39.38	39.32	39.36	4,443	-0.00(-0.00%)
Mar 11, 2022	39.42	39.42	39.31	39.36	3,207	-0.02(-0.06%)
Mar 10, 2022	39.39	39.41	39.34	39.39	5,594	-0.05(-0.14%)
Mar 09, 2022	39.38	39.52	39.38	39.44	6,256	+0.12(+0.31%)
Mar 08, 2022	39.13	39.42	39.13	39.32	11,852	+0.11(+0.29%)
Mar 07, 2022	39.41	39.41	39.15	39.21	8,753	-0.15(-0.39%)
Mar 04, 2022	39.31	39.39	39.31	39.36	7,256	-0.12(-0.29%)
Mar 03, 2022	39.55	39.61	39.48	39.48	8,738	+0.00(+0.00%)
Mar 02, 2022	39.55	39.55	39.45	39.48	11,653	+0.06(+0.15%)

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.