Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.14	43.37	42.78	43.17	43,691	-0.13(-0.30%)
May 27, 2022	42.84	43.30	42.79	43.30	43,393	+0.65(+1.52%)
May 26, 2022	42.45	42.77	42.41	42.66	48,000	+0.47(+1.11%)
May 25, 2022	41.89	42.29	41.83	42.19	16,690	+0.22(+0.51%)
May 24, 2022	41.72	42.12	41.30	41.97	521,917	+0.28(+0.67%)
May 23, 2022	41.49	41.89	41.35	41.69	23,923	+0.62(+1.52%)
May 20, 2022	41.37	41.37	40.31	41.07	33,177	+0.01(+0.02%)
May 19, 2022	41.17	41.37	40.66	41.06	86,788	-0.41(-0.99%)
May 18, 2022	42.72	42.72	41.36	41.47	55,311	-1.35(-3.15%)
May 17, 2022	42.71	42.90	42.58	42.82	38,240	+0.42(+0.98%)
May 16, 2022	42.08	42.65	41.91	42.40	47,643	+0.29(+0.69%)
May 13, 2022	42.06	42.11	41.77	42.11	29,966	+0.47(+1.13%)
May 12, 2022	41.39	41.64	41.09	41.64	41,705	+0.13(+0.32%)
May 11, 2022	41.82	42.32	41.44	41.51	83,437	-0.13(-0.30%)
May 10, 2022	42.42	42.42	41.45	41.63	32,133	-0.31(-0.74%)
May 09, 2022	42.16	42.37	41.84	41.94	52,803	-0.36(-0.86%)
May 06, 2022	42.35	42.60	41.98	42.31	29,699	-0.07(-0.15%)
May 05, 2022	43.25	43.25	42.01	42.37	32,052	-0.97(-2.23%)
May 04, 2022	42.39	43.39	42.18	43.34	54,747	+1.22(+2.90%)
May 03, 2022	41.98	42.28	41.80	42.12	24,178	+0.23(+0.55%)
May 02, 2022	41.92	42.08	41.26	41.89	29,760	+0.14(+0.33%)
Apr 29, 2022	42.66	42.79	41.75	41.75	65,461	-1.11(-2.59%)
Apr 28, 2022	42.48	43.03	42.21	42.86	24,969	+0.57(+1.34%)
Apr 27, 2022	42.38	42.71	42.19	42.29	30,551	-0.13(-0.30%)
Apr 26, 2022	43.09	43.16	42.42	42.42	28,274	-0.85(-1.96%)
Apr 25, 2022	42.87	43.34	42.29	43.27	43,947	+0.18(+0.41%)
Apr 22, 2022	44.20	44.20	43.09	43.09	44,693	-1.17(-2.63%)
Apr 21, 2022	44.57	44.83	44.25	44.26	31,882	-0.08(-0.18%)
Apr 20, 2022	43.98	44.50	43.98	44.33	36,608	+0.66(+1.50%)
Apr 19, 2022	43.15	43.74	43.15	43.68	18,464	+0.63(+1.47%)
Apr 18, 2022	43.04	43.40	43.03	43.04	19,404	-0.12(-0.29%)
Apr 14, 2022	43.28	43.41	43.17	43.17	17,220	+0.02(+0.05%)
Apr 13, 2022	42.79	43.16	42.68	43.15	67,475	+0.27(+0.63%)
Apr 12, 2022	43.28	43.32	42.76	42.88	24,325	-0.25(-0.58%)
Apr 11, 2022	43.19	43.42	43.04	43.13	140,854	-0.04(-0.10%)
Apr 08, 2022	43.07	43.40	42.93	43.17	10,534	+0.17(+0.39%)
Apr 07, 2022	42.89	43.15	42.52	43.00	20,802	+0.15(+0.36%)
Apr 06, 2022	42.65	42.94	42.62	42.85	46,756	-0.03(-0.06%)
Apr 05, 2022	42.93	43.22	42.73	42.88	10,281	-0.15(-0.35%)
Apr 04, 2022	42.89	43.03	42.74	43.03	22,116	+0.02(+0.04%)
Apr 01, 2022	43.03	43.03	42.60	43.01	13,407	+0.11(+0.25%)
Mar 31, 2022	43.57	43.57	42.90	42.90	69,484	-0.61(-1.41%)
Mar 30, 2022	43.54	43.68	43.44	43.52	9,503	-0.02(-0.04%)
Mar 29, 2022	43.85	43.85	43.22	43.54	14,238	+0.20(+0.47%)
Mar 28, 2022	43.27	43.33	42.93	43.33	7,592	+0.05(+0.11%)
Mar 25, 2022	43.03	43.36	43.03	43.29	8,282	+0.32(+0.75%)
Mar 24, 2022	42.88	42.97	42.76	42.96	22,489	+0.39(+0.92%)
Mar 23, 2022	43.04	43.04	42.55	42.57	10,396	-0.33(-0.77%)
Mar 22, 2022	42.93	43.03	42.76	42.90	16,235	+0.24(+0.57%)
Mar 21, 2022	43.01	43.01	42.49	42.66	14,059	-0.01(-0.02%)
Mar 18, 2022	42.60	42.66	42.34	42.66	9,603	+0.07(+0.17%)
Mar 17, 2022	42.13	42.65	42.05	42.59	33,126	+0.46(+1.10%)
Mar 16, 2022	42.15	42.24	41.56	42.13	56,534	+0.28(+0.67%)
Mar 15, 2022	41.66	41.95	41.35	41.85	21,848	+0.17(+0.40%)
Mar 14, 2022	41.84	42.07	41.54	41.68	11,979	-0.10(-0.23%)
Mar 11, 2022	42.01	42.24	41.78	41.78	22,802	-0.11(-0.25%)
Mar 10, 2022	41.89	41.93	41.60	41.88	16,176	+0.03(+0.08%)
Mar 09, 2022	42.03	42.12	41.79	41.85	18,241	+0.29(+0.69%)
Mar 08, 2022	41.75	42.31	41.56	41.56	15,731	-0.02(-0.05%)
Mar 07, 2022	41.57	41.94	41.45	41.59	14,374	-0.38(-0.90%)
Mar 04, 2022	41.22	41.97	41.22	41.96	34,057	+0.03(+0.07%)
Mar 03, 2022	41.82	42.08	41.68	41.93	23,750	+0.23(+0.56%)
Mar 02, 2022	41.00	41.78	41.00	41.70	40,124	+0.85(+2.08%)

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.