Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	41.89	41.96	41.86	41.90	1,550,353	+0.09(+0.22%)
May 20, 2022	41.93	41.94	41.69	41.81	1,143,247	-0.06(-0.14%)
May 19, 2022	41.63	41.91	41.60	41.87	1,459,865	+0.23(+0.55%)
May 18, 2022	41.71	41.71	41.59	41.64	2,995,360	-0.23(-0.55%)
May 17, 2022	41.96	41.97	41.80	41.87	1,669,166	-0.02(-0.05%)
May 16, 2022	41.98	42.02	41.88	41.89	919,320	-0.08(-0.19%)
May 13, 2022	42.07	42.09	41.80	41.97	931,384	+0.03(+0.07%)
May 12, 2022	41.94	42.06	41.79	41.94	1,627,856	-0.05(-0.12%)
May 11, 2022	42.09	42.31	41.97	41.99	1,489,242	-0.22(-0.52%)
May 10, 2022	42.23	42.30	42.03	42.21	4,295,139	+0.16(+0.38%)
May 09, 2022	42.16	42.25	42.00	42.05	1,193,331	-0.33(-0.78%)
May 06, 2022	42.43	42.53	42.26	42.38	1,430,659	-0.16(-0.38%)
May 05, 2022	42.89	42.89	42.42	42.54	1,227,683	-0.50(-1.16%)
May 04, 2022	42.74	43.15	42.55	43.04	2,206,457	+0.30(+0.70%)
May 03, 2022	42.63	42.80	42.61	42.74	1,249,513	+0.16(+0.38%)
May 02, 2022	42.52	42.59	42.41	42.58	2,155,920	-0.13(-0.30%)
Apr 29, 2022	42.95	43.01	42.70	42.71	1,737,424	-0.37(-0.86%)
Apr 28, 2022	42.98	43.15	42.86	43.08	1,879,883	+0.20(+0.47%)
Apr 27, 2022	43.04	43.14	42.87	42.88	1,826,053	-0.14(-0.33%)
Apr 26, 2022	43.24	43.24	43.02	43.02	1,045,499	-0.23(-0.53%)
Apr 25, 2022	43.02	43.28	43.00	43.25	1,452,406	+0.25(+0.58%)
Apr 22, 2022	43.14	43.14	42.95	43.00	1,627,074	-0.16(-0.37%)
Apr 21, 2022	43.43		43.13	43.16	1,579,234	-0.16(-0.37%)
Apr 20, 2022	43.32	43.40	43.27	43.32	1,057,915	+0.05(+0.12%)
Apr 19, 2022	43.23	43.31	43.16	43.27	1,328,320	+0.03(+0.07%)
Apr 18, 2022	43.26	43.33	43.20	43.24	1,051,883	-0.07(-0.16%)
Apr 14, 2022	43.53	43.54	43.19	43.31	1,393,211	-0.18(-0.41%)
Apr 13, 2022	43.35	43.51	43.34	43.49	841,316	+0.22(+0.51%)
Apr 12, 2022	43.26	43.42	43.19	43.27	1,965,709	+0.20(+0.46%)
Apr 11, 2022	43.17	43.18	43.01	43.07	3,183,914	-0.18(-0.42%)
Apr 08, 2022	43.33	43.42	43.22	43.25	1,324,633	-0.12(-0.28%)
Apr 07, 2022	43.50	43.52	43.37	43.37	1,992,269	-0.07(-0.16%)
Apr 06, 2022	43.50	43.64	43.37	43.44	3,299,485	-0.21(-0.48%)
Apr 05, 2022	43.98	43.99	43.63	43.65	3,740,759	-0.37(-0.84%)
Apr 04, 2022	43.83	44.02	43.83	44.02	1,448,242	+0.22(+0.50%)
Apr 01, 2022	43.79	43.84	43.68	43.80	1,332,972	-0.16(-0.36%)
Mar 31, 2022	44.13	44.13	43.96	43.96	1,903,584	-0.13(-0.29%)
Mar 30, 2022	44.09	44.18	44.03	44.09	6,475,697	-0.07(-0.16%)
Mar 29, 2022	43.92	44.18	43.92	44.16	3,102,557	+0.35(+0.80%)
Mar 28, 2022	43.60	43.81	43.60	43.81	1,423,125	+0.14(+0.32%)
Mar 25, 2022	43.84	43.84	43.63	43.67	2,163,100	-0.17(-0.39%)
Mar 24, 2022	43.76	43.85	43.67	43.84	3,272,366	+0.10(+0.23%)
Mar 23, 2022	43.79	43.84	43.67	43.74	8,037,919	-0.06(-0.14%)
Mar 22, 2022	43.63	43.84	43.60	43.80	2,130,379	+0.16(+0.37%)
Mar 21, 2022	43.91	43.92	43.52	43.64	1,076,094	-0.28(-0.64%)
Mar 18, 2022	43.78	43.93	43.71	43.92	909,204	+0.10(+0.23%)
Mar 17, 2022	43.64	43.83	43.64	43.82	1,092,168	+0.21(+0.48%)
Mar 16, 2022	43.34	43.62	43.18	43.61	1,502,199	+0.40(+0.93%)
Mar 15, 2022	43.05	43.27	43.04	43.21	851,273	+0.20(+0.47%)
Mar 14, 2022	43.34	43.34	42.95	43.01	1,504,043	-0.30(-0.69%)
Mar 11, 2022	43.57	43.59	43.30	43.31	897,885	-0.23(-0.53%)
Mar 10, 2022	43.57		43.47	43.54	1,915,184	-0.19(-0.43%)
Mar 09, 2022	43.60	43.78	43.56	43.73	2,041,680	+0.27(+0.62%)
Mar 08, 2022	43.55	43.66	43.44	43.46	2,346,720	-0.06(-0.14%)
Mar 07, 2022	43.77	43.79	43.51	43.52	1,427,481	-0.33(-0.75%)
Mar 04, 2022	44.00	44.01	43.82	43.85	1,397,478	-0.21(-0.48%)
Mar 03, 2022	44.17	44.20	44.03	44.06	926,860	-0.07(-0.16%)
Mar 02, 2022	44.04	44.16	43.99	44.13	1,595,156	+0.11(+0.25%)

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.