Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.25	46.30	46.24	46.25	991,156	-0.03(-0.06%)
May 27, 2022	46.29	46.33	46.24	46.28	913,445	+0.11(+0.23%)
May 26, 2022	46.13	46.24	46.13	46.17	1,713,132	+0.12(+0.25%)
May 25, 2022	45.98	46.06	45.98	46.05	817,011	+0.13(+0.28%)
May 24, 2022	45.85	45.94	45.85	45.93	1,122,827	+0.15(+0.32%)
May 23, 2022	45.73	45.82	45.73	45.78	3,403,974	+0.07(+0.15%)
May 20, 2022	45.69	45.76	45.67	45.71	1,479,877	+0.07(+0.15%)
May 19, 2022	45.61	45.73	45.60	45.64	1,935,403	+0.02(+0.04%)
May 18, 2022	45.56	45.62	45.56	45.62	1,117,156	+0.03(+0.06%)
May 17, 2022	45.54	45.62	45.50	45.59	1,801,932	+0.04(+0.09%)
May 16, 2022	45.52	45.59	45.51	45.55	1,711,779	+0.05(+0.11%)
May 13, 2022	45.54	45.57	45.50	45.51	1,096,191	-0.11(-0.24%)
May 12, 2022	45.62	45.62	45.56	45.61	1,250,178	+0.04(+0.09%)
May 11, 2022	45.55	45.60	45.54	45.57	2,001,793	+0.01(+0.02%)
May 10, 2022	45.60	45.62	45.51	45.56	1,828,184	-0.02(-0.04%)
May 09, 2022	45.54	45.66	45.54	45.58	1,160,031	-0.01(-0.02%)
May 06, 2022	45.59	45.66	45.54	45.59	1,572,135	-0.10(-0.21%)
May 05, 2022	45.61	45.69	45.54	45.69	3,690,584	+0.01(+0.02%)
May 04, 2022	45.64	45.73	45.59	45.68	1,001,822	+0.06(+0.13%)
May 03, 2022	45.67	45.69	45.60	45.62	939,386	-0.03(-0.06%)
May 02, 2022	45.62	45.72	45.60	45.65	1,105,817	+0.01(+0.01%)
Apr 29, 2022	45.70	45.72	45.65	45.65	867,089	-0.08(-0.17%)
Apr 28, 2022	45.74	45.74	45.69	45.73	1,337,474	+0.04(+0.09%)
Apr 27, 2022	45.74	45.77	45.69	45.69	711,607	-0.06(-0.13%)
Apr 26, 2022	45.72	45.79	45.72	45.74	694,028	+0.07(+0.15%)
Apr 25, 2022	45.73	45.80	45.68	45.68	1,186,194	-0.06(-0.13%)
Apr 22, 2022	45.78	45.79	45.71	45.73	704,454	-0.03(-0.06%)
Apr 21, 2022	45.81	45.81	45.71	45.76	1,110,790	-0.03(-0.06%)
Apr 20, 2022	45.66	45.79	45.66	45.79	1,034,302	+0.08(+0.17%)
Apr 19, 2022	45.75	45.81	45.71	45.72	850,192	-0.11(-0.23%)
Apr 18, 2022	45.86	45.89	45.79	45.82	943,115	-0.06(-0.13%)
Apr 14, 2022	45.93	45.95	45.78	45.88	1,071,514	-0.10(-0.21%)
Apr 13, 2022	45.98	46.02	45.93	45.98	1,240,240	+0.01(+0.02%)
Apr 12, 2022	45.94	45.98	45.91	45.97	1,428,048	+0.03(+0.06%)
Apr 11, 2022	46.04	46.08	45.92	45.94	1,166,696	-0.11(-0.23%)
Apr 08, 2022	46.03	46.05	45.98	46.05	804,249	-0.01(-0.02%)
Apr 07, 2022	46.05	46.11	46.02	46.06	791,015	-0.08(-0.17%)
Apr 06, 2022	46.17	46.17	46.07	46.14	552,043	-0.06(-0.13%)
Apr 05, 2022	46.20	46.23	46.17	46.19	550,155	-0.07(-0.15%)
Apr 04, 2022	46.27	46.27	46.22	46.26	486,074	+0.04(+0.10%)
Apr 01, 2022	46.23	46.25	46.18	46.22	611,887	-0.04(-0.08%)
Mar 31, 2022	46.25	46.26	46.21	46.25	681,986	+0.00(+0.00%)
Mar 30, 2022	46.17	46.25	46.17	46.25	1,083,589	+0.03(+0.06%)
Mar 29, 2022	46.21	46.24	46.17	46.22	837,960	-0.03(-0.06%)
Mar 28, 2022	46.29	46.29	46.20	46.25	1,077,338	-0.06(-0.13%)
Mar 25, 2022	46.34	46.37	46.24	46.31	664,934	-0.05(-0.11%)
Mar 24, 2022	46.37	46.45	46.32	46.36	635,758	-0.09(-0.19%)
Mar 23, 2022	46.50	46.52	46.41	46.45	375,509	-0.02(-0.04%)
Mar 22, 2022	46.49	46.56	46.45	46.47	732,152	-0.11(-0.23%)
Mar 21, 2022	46.58	46.63	46.54	46.58	535,991	-0.11(-0.23%)
Mar 18, 2022	46.64	46.68	46.62	46.68	1,085,866	+0.03(+0.06%)
Mar 17, 2022	46.64	46.67	46.62	46.65	399,095	+0.08(+0.17%)
Mar 16, 2022	46.57	46.63	46.52	46.58	731,562	-0.04(-0.08%)
Mar 15, 2022	46.55	46.64	46.50	46.62	1,278,047	+0.06(+0.13%)
Mar 14, 2022	46.68	46.71	46.55	46.56	736,248	-0.19(-0.40%)
Mar 11, 2022	46.77	46.85	46.69	46.74	678,041	-0.12(-0.25%)
Mar 10, 2022	46.85	46.92	46.80	46.86	526,014	-0.01(-0.02%)
Mar 09, 2022	46.88	46.94	46.87	46.87	511,376	-0.07(-0.15%)
Mar 08, 2022	47.01	47.01	46.91	46.94	638,275	-0.09(-0.19%)
Mar 07, 2022	47.04	47.05	46.98	47.03	634,791	+0.02(+0.04%)
Mar 04, 2022	47.00	47.03	46.97	47.01	297,905	-0.01(-0.02%)
Mar 03, 2022	47.00	47.04	46.97	47.02	367,928	-0.04(-0.08%)
Mar 02, 2022	47.11	47.11	47.03	47.05	567,762	-0.04(-0.08%)

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.