Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.54	45.62	45.38	45.62	155,246	+0.07(+0.16%)
May 27, 2022	45.44	45.56	45.40	45.54	65,241	+0.34(+0.76%)
May 26, 2022	45.07	45.22	45.05	45.20	85,353	+0.32(+0.72%)
May 25, 2022	44.81	44.94	44.81	44.88	155,464	+0.25(+0.56%)
May 24, 2022	44.40	44.64	44.38	44.63	420,750	+0.46(+1.03%)
May 23, 2022	44.23	44.23	44.10	44.17	215,835	+0.06(+0.15%)
May 20, 2022	44.16	44.16	44.05	44.10	113,095	+0.16(+0.36%)
May 19, 2022	43.98	44.04	43.89	43.95	182,876	+0.13(+0.30%)
May 18, 2022	44.06	44.06	43.81	43.82	116,370	-0.08(-0.19%)
May 17, 2022	44.21	44.21	43.89	43.90	171,779	-0.28(-0.63%)
May 16, 2022	44.23	44.23	44.16	44.18	88,106	+0.03(+0.06%)
May 13, 2022	44.36	44.36	44.07	44.15	71,724	-0.21(-0.48%)
May 12, 2022	44.45	44.45	44.34	44.36	87,926	-0.07(-0.17%)
May 11, 2022	44.63	44.63	44.39	44.44	115,915	-0.22(-0.50%)
May 10, 2022	44.71	44.77	44.59	44.66	232,209	-0.11(-0.25%)
May 09, 2022	44.81	44.93	44.68	44.77	85,288	-0.06(-0.14%)
May 06, 2022	45.04	45.05	44.81	44.84	150,309	-0.19(-0.43%)
May 05, 2022	45.03	45.09	44.85	45.03	115,099	+0.00(+0.00%)
May 04, 2022	45.24	45.28	45.01	45.03	99,741	-0.18(-0.39%)
May 03, 2022	45.45	45.45	45.12	45.21	70,884	+0.00(+0.00%)
May 02, 2022	45.31	45.31	45.14	45.21	110,202	-0.09(-0.20%)
Apr 29, 2022	45.09	45.37	45.09	45.30	97,390	-0.06(-0.14%)
Apr 28, 2022	45.37	45.49	45.36	45.36	60,427	-0.16(-0.35%)
Apr 27, 2022	45.53	45.62	45.49	45.52	74,819	+0.02(+0.04%)
Apr 26, 2022	45.72	45.72	45.50	45.50	164,045	-0.16(-0.34%)
Apr 25, 2022	45.75	45.75	45.63	45.66	53,249	+0.04(+0.08%)
Apr 22, 2022	45.56	45.71	45.56	45.62	103,625	+0.02(+0.04%)
Apr 21, 2022	45.71	45.73	45.56	45.60	76,910	-0.19(-0.42%)
Apr 20, 2022	45.95	45.95	45.67	45.80	166,809	-0.02(-0.04%)
Apr 19, 2022	46.04	46.09	45.82	45.82	156,645	-0.35(-0.76%)
Apr 18, 2022	46.25	46.29	46.16	46.17	59,252	-0.08(-0.18%)
Apr 14, 2022	46.25	46.39	46.25	46.25	49,971	-0.10(-0.22%)
Apr 13, 2022	46.31	46.49	46.31	46.35	61,822	-0.04(-0.08%)
Apr 12, 2022	46.65	46.65	46.37	46.39	121,551	-0.19(-0.42%)
Apr 11, 2022	46.67	46.81	46.57	46.58	85,401	-0.17(-0.36%)
Apr 08, 2022	46.78	46.78	46.69	46.75	198,282	-0.16(-0.33%)
Apr 07, 2022	46.83	46.95	46.78	46.91	121,240	-0.09(-0.20%)
Apr 06, 2022	47.16	47.21	46.99	47.00	394,464	-0.20(-0.43%)
Apr 05, 2022	47.23	47.36	47.20	47.20	79,706	-0.13(-0.27%)
Apr 04, 2022	47.27	47.41	47.27	47.33	44,007	+0.06(+0.14%)
Apr 01, 2022	47.22	47.31	47.19	47.27	59,138	+0.00(+0.00%)
Mar 31, 2022	47.33	47.33	47.16	47.27	99,552	+0.14(+0.30%)
Mar 30, 2022	47.18	47.19	47.10	47.13	143,392	-0.06(-0.12%)
Mar 29, 2022	47.18	47.25	47.13	47.18	85,312	-0.07(-0.16%)
Mar 28, 2022	47.15	47.35	47.15	47.26	67,455	-0.02(-0.04%)
Mar 25, 2022	47.43	47.44	47.27	47.27	55,896	-0.20(-0.42%)
Mar 24, 2022	47.57	47.57	47.46	47.47	25,192	-0.17(-0.35%)
Mar 23, 2022	47.82	47.82	47.58	47.64	103,969	-0.20(-0.42%)
Mar 22, 2022	47.91	47.92	47.76	47.85	406,552	+0.03(+0.06%)
Mar 21, 2022	48.07	48.07	47.81	47.82	65,326	-0.23(-0.47%)
Mar 18, 2022	48.00	48.08	47.99	48.04	45,272	+0.01(+0.03%)
Mar 17, 2022	47.96	48.08	47.86	48.03	73,477	+0.14(+0.30%)
Mar 16, 2022	47.98	47.98	47.82	47.89	78,514	+0.03(+0.07%)
Mar 15, 2022	47.94	47.94	47.79	47.86	78,593	-0.20(-0.42%)
Mar 14, 2022	48.24	48.26	48.01	48.06	77,010	-0.34(-0.70%)
Mar 11, 2022	48.61	48.61	48.38	48.40	71,052	-0.17(-0.36%)
Mar 10, 2022	48.70	48.72	48.56	48.57	34,165	-0.10(-0.21%)
Mar 09, 2022	48.76	48.76	48.58	48.68	33,255	-0.09(-0.19%)
Mar 08, 2022	48.78	48.78	48.67	48.77	77,560	-0.14(-0.29%)
Mar 07, 2022	48.97	49.01	48.87	48.91	42,262	-0.15(-0.31%)
Mar 04, 2022	49.13	49.13	49.04	49.06	150,970	-0.08(-0.17%)
Mar 03, 2022	49.26	49.27	49.07	49.14	45,368	-0.15(-0.30%)
Mar 02, 2022	49.31	49.38	49.26	49.29	65,394	-0.13(-0.26%)

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.