Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.04	40.42	40.04	40.37	17,554	+0.05(+0.11%)
May 27, 2022	40.37	40.40	40.27	40.32	3,201	-0.03(-0.07%)
May 26, 2022	40.33	40.44	40.28	40.35	4,569	+0.16(+0.40%)
May 25, 2022	40.17	40.23	40.02	40.19	60,698	+0.20(+0.49%)
May 24, 2022	39.98	40.00	39.89	39.99	5,789	-0.13(-0.32%)
May 23, 2022	39.67	40.17	39.67	40.12	11,981	+0.22(+0.55%)
May 20, 2022	39.90	39.90	39.71	39.90	12,546	+0.05(+0.13%)
May 19, 2022	39.79	39.92	39.79	39.85	6,638	+0.00(+0.00%)
May 18, 2022	39.87	39.87	39.73	39.84	11,139	-0.11(-0.27%)
May 17, 2022	39.44	39.99	39.44	39.95	8,208	+0.29(+0.74%)
May 16, 2022	39.67	39.72	39.60	39.66	6,533	-0.02(-0.04%)
May 13, 2022	39.65	39.75	39.63	39.67	6,466	-0.12(-0.29%)
May 12, 2022	39.97	39.97	39.62	39.79	10,870	-0.12(-0.29%)
May 11, 2022	40.09	40.13	39.88	39.91	8,345	-0.18(-0.44%)
May 10, 2022	40.15	40.22	39.93	40.08	12,313	+0.05(+0.13%)
May 09, 2022	40.25	40.28	39.91	40.03	10,144	-0.42(-1.04%)
May 06, 2022	40.57	40.58	40.45	40.45	4,642	-0.13(-0.32%)
May 05, 2022	40.60	40.60	40.47	40.58	3,345	-0.16(-0.40%)
May 04, 2022	40.80	40.80	40.66	40.74	4,197	+0.05(+0.13%)
May 03, 2022	40.58	40.84	40.50	40.69	14,258	+0.20(+0.49%)
May 02, 2022	40.53	40.58	40.38	40.49	61,156	-0.03(-0.08%)
Apr 29, 2022	40.75	40.77	40.52	40.52	30,801	-0.37(-0.91%)
Apr 28, 2022	40.80	40.96	40.80	40.90	7,572	+0.05(+0.13%)
Apr 27, 2022	40.81	40.85	40.76	40.84	12,094	+0.11(+0.27%)
Apr 26, 2022	40.91	40.91	40.73	40.73	4,457	-0.09(-0.22%)
Apr 25, 2022	40.76	40.86	40.76	40.82	3,325	-0.01(-0.02%)
Apr 22, 2022	40.90	40.99	40.83	40.83	7,768	-0.08(-0.19%)
Apr 21, 2022	40.99	40.99	40.86	40.91	5,675	-0.09(-0.22%)
Apr 20, 2022	40.99	41.10	40.99	41.00	6,672	+0.01(+0.01%)
Apr 19, 2022	40.88	41.07	40.84	40.99	15,896	+0.16(+0.39%)
Apr 18, 2022	40.82	40.86	40.71	40.83	21,577	-0.05(-0.12%)
Apr 14, 2022	40.79	40.94	40.79	40.88	6,516	+0.03(+0.08%)
Apr 13, 2022	40.92	40.93	40.84	40.85	5,431	+0.03(+0.07%)
Apr 12, 2022	40.77	40.90	40.69	40.82	10,444	-0.13(-0.31%)
Apr 11, 2022	41.14	41.14	40.92	40.95	10,539	-0.14(-0.34%)
Apr 08, 2022	41.08	41.18	41.06	41.09	10,108	-0.05(-0.12%)
Apr 07, 2022	41.03	41.18	40.96	41.14	9,207	+0.08(+0.20%)
Apr 06, 2022	41.02	41.16	40.81	41.06	11,229	+0.11(+0.27%)
Apr 05, 2022	40.87	40.95	40.73	40.95	16,864	+0.07(+0.16%)
Apr 04, 2022	40.81	40.92	40.73	40.88	5,823	+0.08(+0.20%)
Apr 01, 2022	40.88	40.88	40.75	40.80	3,271	+0.05(+0.12%)
Mar 31, 2022	40.83	40.86	40.68	40.75	4,129	+0.03(+0.06%)
Mar 30, 2022	40.60	40.80	40.60	40.73	11,769	-0.05(-0.11%)
Mar 29, 2022	40.82	40.83	40.67	40.77	5,439	+0.11(+0.28%)
Mar 28, 2022	40.47	40.72	40.47	40.66	3,437	-0.00(-0.01%)
Mar 25, 2022	40.58	40.73	40.56	40.66	5,881	+0.02(+0.06%)
Mar 24, 2022	40.27	40.72	40.27	40.64	4,968	+0.07(+0.16%)
Mar 23, 2022	40.52	40.59	40.50	40.57	8,324	-0.01(-0.01%)
Mar 22, 2022	40.60	40.73	40.49	40.58	18,251	+0.07(+0.18%)
Mar 21, 2022	40.47	40.62	40.44	40.50	5,663	-0.06(-0.15%)
Mar 18, 2022	40.50	40.63	40.50	40.56	5,634	-0.01(-0.02%)
Mar 17, 2022	40.32	40.65	40.32	40.57	7,918	-0.07(-0.16%)
Mar 16, 2022	40.61	40.68	40.54	40.64	36,628	+0.13(+0.32%)
Mar 15, 2022	40.46	40.56	40.45	40.51	6,264	-0.04(-0.11%)
Mar 14, 2022	40.51	40.56	40.51	40.55	4,313	-0.00(-0.00%)
Mar 11, 2022	40.61	40.61	40.50	40.55	3,113	-0.03(-0.06%)
Mar 10, 2022	40.58	40.60	40.53	40.58	5,430	-0.06(-0.14%)
Mar 09, 2022	40.56	40.71	40.56	40.63	6,073	+0.13(+0.31%)
Mar 08, 2022	40.31	40.61	40.31	40.51	11,505	+0.12(+0.29%)
Mar 07, 2022	40.60	40.60	40.33	40.39	8,497	-0.16(-0.39%)
Mar 04, 2022	40.50	40.59	40.50	40.55	7,044	-0.12(-0.29%)
Mar 03, 2022	40.74	40.81	40.67	40.67	8,482	+0.00(+0.00%)
Mar 02, 2022	40.75	40.75	40.64	40.67	11,312	+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.