Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.84	45.91	45.79	45.91	66,401	-0.11(-0.25%)
May 27, 2022	45.98	46.15	45.95	46.03	142,839	+0.09(+0.21%)
May 26, 2022	45.93	46.09	45.91	45.93	94,848	-0.11(-0.25%)
May 25, 2022	46.10	46.14	45.96	46.05	65,204	+0.25(+0.56%)
May 24, 2022	45.90	46.10	45.79	45.79	59,628	+0.23(+0.50%)
May 23, 2022	45.86	45.94	45.55	45.56	152,809	-0.32(-0.70%)
May 20, 2022	45.69	46.02	45.61	45.89	78,120	+0.17(+0.37%)
May 19, 2022	45.81	45.86	45.55	45.72	63,420	+0.07(+0.14%)
May 18, 2022	45.60	45.74	45.47	45.65	55,176	+0.15(+0.33%)
May 17, 2022	45.64	45.64	45.40	45.50	306,879	-0.38(-0.82%)
May 16, 2022	45.73	45.91	45.73	45.88	51,334	+0.16(+0.34%)
May 13, 2022	45.72	45.80	45.67	45.72	51,786	-0.18(-0.38%)
May 12, 2022	45.86	45.94	45.76	45.89	32,028	+0.12(+0.27%)
May 11, 2022	45.56	45.80	45.51	45.77	67,359	+0.14(+0.31%)
May 10, 2022	45.71	45.72	45.50	45.63	87,430	-0.18(-0.39%)
May 09, 2022	45.52	45.82	45.51	45.81	40,235	+0.22(+0.48%)
May 06, 2022	45.41	45.59	45.38	45.59	103,553	+0.01(+0.02%)
May 05, 2022	45.55	45.61	45.35	45.58	102,977	-0.23(-0.49%)
May 04, 2022	45.59	46.01	45.45	45.81	45,007	+0.21(+0.46%)
May 03, 2022	45.34	45.67	45.34	45.60	261,088	+0.02(+0.04%)
May 02, 2022	45.76	45.76	45.53	45.58	37,238	-0.35(-0.77%)
Apr 29, 2022	45.65	46.01	45.65	45.94	112,178	-0.03(-0.06%)
Apr 28, 2022	46.07	46.07	45.80	45.97	104,623	-0.05(-0.10%)
Apr 27, 2022	46.13	46.16	45.90	46.01	229,060	-0.20(-0.43%)
Apr 26, 2022	46.13	46.31	46.12	46.21	371,210	+0.19(+0.41%)
Apr 25, 2022	46.01	46.10	45.96	46.02	72,455	+0.18(+0.39%)
Apr 22, 2022	45.81	45.84	45.69	45.84	116,714	+0.03(+0.06%)
Apr 21, 2022	45.97	45.97	45.58	45.81	99,725	-0.09(-0.20%)
Apr 20, 2022	45.89	46.01	45.69	45.91	491,696	+0.03(+0.06%)
Apr 19, 2022	46.32	46.47	45.86	45.88	143,723	-0.24(-0.53%)
Apr 18, 2022	46.13	46.17	46.06	46.13	150,190	-0.08(-0.16%)
Apr 14, 2022	46.32	46.32	46.10	46.20	153,882	-0.23(-0.49%)
Apr 13, 2022	46.45	46.55	46.34	46.43	230,274	+0.05(+0.10%)
Apr 12, 2022	46.25	46.40	46.21	46.38	124,363	+0.37(+0.80%)
Apr 11, 2022	46.10	46.18	45.97	46.01	215,696	-0.21(-0.45%)
Apr 08, 2022	46.29	46.29	46.09	46.22	45,975	-0.13(-0.28%)
Apr 07, 2022	46.41	46.48	46.29	46.35	115,282	-0.07(-0.14%)
Apr 06, 2022	46.31	46.54	46.29	46.42	137,800	-0.03(-0.06%)
Apr 05, 2022	46.66	46.66	46.38	46.45	88,399	-0.30(-0.64%)
Apr 04, 2022	46.77	46.78	46.66	46.75	97,572	+0.07(+0.14%)
Apr 01, 2022	46.61	46.91	46.57	46.68	533,754	-0.14(-0.31%)
Mar 31, 2022	46.88	46.91	46.81	46.82	52,095	+0.02(+0.04%)
Mar 30, 2022	46.64	46.86	46.62	46.80	66,419	+0.07(+0.14%)
Mar 29, 2022	46.59	46.77	46.53	46.74	71,342	+0.21(+0.44%)
Mar 28, 2022	46.43	46.59	46.43	46.53	50,915	+0.12(+0.26%)
Mar 25, 2022	46.67	46.73	46.40	46.41	93,037	-0.43(-0.92%)
Mar 24, 2022	46.85	46.94	46.81	46.84	89,634	-0.08(-0.18%)
Mar 23, 2022	46.85	46.95	46.77	46.93	79,619	+0.16(+0.34%)
Mar 22, 2022	46.80	46.84	46.68	46.77	106,059	-0.04(-0.08%)
Mar 21, 2022	47.10	47.15	46.71	46.80	71,316	-0.51(-1.07%)
Mar 18, 2022	47.27	47.35	47.22	47.31	85,488	+0.10(+0.22%)
Mar 17, 2022	47.25	47.33	47.18	47.21	42,697	-0.05(-0.10%)
Mar 16, 2022	47.39	47.39	47.04	47.26	100,292	-0.13(-0.28%)
Mar 15, 2022	47.58	47.58	47.32	47.39	37,870	+0.03(+0.06%)
Mar 14, 2022	47.55	47.55	47.35	47.36	31,839	-0.29(-0.61%)
Mar 11, 2022	47.71	47.73	47.62	47.65	34,604	-0.09(-0.19%)
Mar 10, 2022	47.79	47.80	47.62	47.74	33,291	-0.20(-0.42%)
Mar 09, 2022	47.97	48.00	47.89	47.94	27,154	-0.11(-0.23%)
Mar 08, 2022	48.18	48.19	48.03	48.05	27,915	-0.14(-0.29%)
Mar 07, 2022	48.34	48.36	48.17	48.19	45,086	-0.15(-0.31%)
Mar 04, 2022	48.25	48.57	48.25	48.34	100,904	+0.23(+0.49%)
Mar 03, 2022	48.01	48.17	47.99	48.11	101,119	+0.01(+0.02%)
Mar 02, 2022	48.45	48.45	48.10	48.10	59,245	-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.