Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.97	46.05	45.92	46.05	66,209	-0.11(-0.25%)
May 27, 2022	46.11	46.28	46.08	46.16	142,426	+0.09(+0.21%)
May 26, 2022	46.07	46.22	46.04	46.07	94,573	-0.11(-0.25%)
May 25, 2022	46.24	46.27	46.10	46.18	65,016	+0.26(+0.56%)
May 24, 2022	46.04	46.24	45.92	45.92	59,456	+0.23(+0.50%)
May 23, 2022	45.99	46.08	45.68	45.70	152,367	-0.32(-0.70%)
May 20, 2022	45.82	46.15	45.74	46.02	77,894	+0.17(+0.37%)
May 19, 2022	45.94	45.99	45.68	45.85	63,236	+0.07(+0.14%)
May 18, 2022	45.73	45.88	45.60	45.78	55,017	+0.15(+0.33%)
May 17, 2022	45.77	45.77	45.54	45.63	305,991	-0.38(-0.82%)
May 16, 2022	45.87	46.05	45.87	46.01	51,185	+0.16(+0.34%)
May 13, 2022	45.86	45.93	45.80	45.85	51,636	-0.18(-0.38%)
May 12, 2022	45.99	46.08	45.90	46.03	31,935	+0.12(+0.27%)
May 11, 2022	45.70	45.93	45.64	45.90	67,164	+0.14(+0.31%)
May 10, 2022	45.84	45.86	45.63	45.76	87,177	-0.18(-0.39%)
May 09, 2022	45.65	45.96	45.64	45.94	40,119	+0.22(+0.48%)
May 06, 2022	45.55	45.73	45.51	45.73	103,253	+0.01(+0.02%)
May 05, 2022	45.69	45.74	45.48	45.72	102,679	-0.23(-0.49%)
May 04, 2022	45.73	46.14	45.58	45.94	44,877	+0.21(+0.46%)
May 03, 2022	45.47	45.80	45.47	45.73	260,332	+0.02(+0.04%)
May 02, 2022	45.90	45.90	45.66	45.72	37,130	-0.35(-0.77%)
Apr 29, 2022	45.78	46.15	45.78	46.07	111,853	-0.03(-0.06%)
Apr 28, 2022	46.20	46.20	45.93	46.10	104,320	-0.05(-0.10%)
Apr 27, 2022	46.26	46.30	46.03	46.15	228,397	-0.20(-0.43%)
Apr 26, 2022	46.26	46.45	46.25	46.34	370,136	+0.19(+0.41%)
Apr 25, 2022	46.15	46.23	46.09	46.16	72,246	+0.18(+0.39%)
Apr 22, 2022	45.95	45.98	45.82	45.98	116,376	+0.03(+0.06%)
Apr 21, 2022	46.10	46.10	45.71	45.95	99,436	-0.09(-0.21%)
Apr 20, 2022	46.02	46.15	45.82	46.04	490,273	+0.03(+0.06%)
Apr 19, 2022	46.46	46.61	45.99	46.01	143,308	-0.25(-0.53%)
Apr 18, 2022	46.27	46.31	46.19	46.26	149,756	-0.08(-0.16%)
Apr 14, 2022	46.46	46.46	46.24	46.33	153,437	-0.23(-0.49%)
Apr 13, 2022	46.59	46.68	46.48	46.56	229,608	+0.05(+0.10%)
Apr 12, 2022	46.38	46.53	46.34	46.51	124,003	+0.37(+0.80%)
Apr 11, 2022	46.23	46.32	46.11	46.15	215,072	-0.21(-0.45%)
Apr 08, 2022	46.43	46.43	46.22	46.35	45,842	-0.13(-0.28%)
Apr 07, 2022	46.54	46.62	46.43	46.49	114,949	-0.07(-0.14%)
Apr 06, 2022	46.45	46.67	46.42	46.55	137,401	-0.03(-0.06%)
Apr 05, 2022	46.80	46.80	46.51	46.58	88,143	-0.30(-0.64%)
Apr 04, 2022	46.91	46.91	46.80	46.88	97,290	+0.07(+0.14%)
Apr 01, 2022	46.74	47.05	46.70	46.82	532,209	-0.14(-0.31%)
Mar 31, 2022	47.02	47.04	46.95	46.96	51,944	+0.02(+0.04%)
Mar 30, 2022	46.78	47.00	46.75	46.94	66,227	+0.07(+0.14%)
Mar 29, 2022	46.72	46.90	46.67	46.87	71,136	+0.21(+0.44%)
Mar 28, 2022	46.56	46.72	46.56	46.67	50,768	+0.12(+0.26%)
Mar 25, 2022	46.81	46.87	46.54	46.54	92,768	-0.43(-0.92%)
Mar 24, 2022	46.99	47.07	46.94	46.98	89,374	-0.08(-0.18%)
Mar 23, 2022	46.99	47.09	46.90	47.06	79,388	+0.16(+0.34%)
Mar 22, 2022	46.94	46.98	46.82	46.90	105,752	-0.04(-0.08%)
Mar 21, 2022	47.23	47.29	46.85	46.94	71,109	-0.51(-1.07%)
Mar 18, 2022	47.41	47.49	47.35	47.45	85,241	+0.10(+0.22%)
Mar 17, 2022	47.38	47.47	47.32	47.35	42,573	-0.05(-0.10%)
Mar 16, 2022	47.52	47.52	47.18	47.39	100,002	-0.13(-0.28%)
Mar 15, 2022	47.72	47.72	47.46	47.52	37,760	+0.03(+0.06%)
Mar 14, 2022	47.68	47.69	47.49	47.50	31,747	-0.29(-0.61%)
Mar 11, 2022	47.84	47.86	47.76	47.79	34,503	-0.09(-0.19%)
Mar 10, 2022	47.93	47.94	47.76	47.88	33,194	-0.20(-0.42%)
Mar 09, 2022	48.11	48.14	48.02	48.08	27,076	-0.11(-0.23%)
Mar 08, 2022	48.32	48.33	48.17	48.19	27,835	-0.14(-0.29%)
Mar 07, 2022	48.49	48.50	48.31	48.33	44,956	-0.15(-0.31%)
Mar 04, 2022	48.39	48.71	48.39	48.49	100,612	+0.24(+0.49%)
Mar 03, 2022	48.15	48.31	48.13	48.25	100,826	+0.01(+0.02%)
Mar 02, 2022	48.59	48.59	48.24	48.24	59,073	-0.52(-1.06%)

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.