Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.62	44.79	44.43	44.71	69,313	+0.03(+0.07%)
May 27, 2022	44.68	44.92	44.56	44.68	54,969	-0.08(-0.18%)
May 26, 2022	44.60	44.81	44.60	44.76	22,144	+0.00(+0.00%)
May 25, 2022	44.35	44.77	44.34	44.76	94,282	+0.38(+0.86%)
May 24, 2022	44.24	44.45	44.24	44.38	24,716	+0.13(+0.29%)
May 23, 2022	44.19	44.30	44.14	44.25	43,296	+0.09(+0.20%)
May 20, 2022	44.01	44.17	44.00	44.16	32,218	+0.09(+0.20%)
May 19, 2022	44.05	44.35	44.00	44.07	73,089	+0.02(+0.05%)
May 18, 2022	43.94	44.13	43.89	44.05	161,364	-0.08(-0.18%)
May 17, 2022	43.98	44.14	43.98	44.13	48,284	-0.07(-0.16%)
May 16, 2022	44.11	44.31	44.09	44.20	153,055	+0.00(+0.00%)
May 13, 2022	44.19	44.39	44.12	44.20	40,397	-0.15(-0.34%)
May 12, 2022	44.15	44.46	44.05	44.35	71,994	+0.14(+0.32%)
May 11, 2022	44.10	44.35	44.10	44.21	47,638	+0.03(+0.07%)
May 10, 2022	44.32	44.37	44.12	44.18	61,130	+0.02(+0.05%)
May 09, 2022	44.21	44.35	44.11	44.16	55,656	-0.27(-0.61%)
May 06, 2022	44.50	44.52	44.26	44.43	18,027	-0.12(-0.27%)
May 05, 2022	44.66	44.70	44.43	44.55	21,376	-0.60(-1.33%)
May 04, 2022	44.65	45.16	44.64	45.15	24,265	+0.32(+0.71%)
May 03, 2022	44.73	44.88	44.71	44.83	34,599	+0.13(+0.29%)
May 02, 2022	44.83	44.94	44.43	44.70	75,684	-0.19(-0.42%)
Apr 29, 2022	45.04	45.19	44.89	44.89	18,888	-0.28(-0.62%)
Apr 28, 2022	45.16	45.31	45.05	45.17	26,311	-0.13(-0.29%)
Apr 27, 2022	45.24	45.39	45.17	45.30	29,449	+0.07(+0.15%)
Apr 26, 2022	45.41	45.48	45.23	45.23	30,223	-0.31(-0.68%)
Apr 25, 2022	45.33	45.55	45.32	45.54	33,176	+0.28(+0.62%)
Apr 22, 2022	45.35	45.43	44.93	45.26	47,505	-0.09(-0.20%)
Apr 21, 2022	45.41	45.61	45.31	45.35	84,821	-0.22(-0.48%)
Apr 20, 2022	45.42	45.59	45.42	45.57	14,660	+0.16(+0.35%)
Apr 19, 2022	45.43	45.50	45.33	45.41	19,522	-0.07(-0.15%)
Apr 18, 2022	45.52	45.61	45.46	45.48	16,153	-0.05(-0.11%)
Apr 14, 2022	45.61	45.70	45.53	45.53	53,684	-0.20(-0.44%)
Apr 13, 2022	45.68	45.86	45.68	45.73	59,180	+0.08(+0.18%)
Apr 12, 2022	45.69	45.82	45.65	45.65	80,526	+0.03(+0.07%)
Apr 11, 2022	45.93	45.95	45.60	45.62	388,221	-0.25(-0.55%)
Apr 08, 2022	46.00	46.13	45.80	45.87	41,802	-0.27(-0.59%)
Apr 07, 2022	46.16	46.20	46.05	46.14	126,098	-0.20(-0.43%)
Apr 06, 2022	46.08	46.36	46.07	46.34	82,067	+0.07(+0.15%)
Apr 05, 2022	46.34	46.51	46.18	46.27	34,202	-0.16(-0.34%)
Apr 04, 2022	46.33	46.58	46.33	46.43	139,993	+0.08(+0.16%)
Apr 01, 2022	46.26	46.44	46.08	46.35	100,832	-0.05(-0.10%)
Mar 31, 2022	46.41	46.56	46.37	46.40	83,521	+0.00(+0.00%)
Mar 30, 2022	46.28	46.54	46.28	46.40	93,778	-0.09(-0.19%)
Mar 29, 2022	46.32	46.49	46.28	46.49	91,307	+0.29(+0.63%)
Mar 28, 2022	46.05	46.28	45.83	46.20	71,971	+0.20(+0.43%)
Mar 25, 2022	46.09	46.12	45.93	46.00	17,129	-0.26(-0.56%)
Mar 24, 2022	46.04	46.27	45.96	46.26	150,269	+0.19(+0.41%)
Mar 23, 2022	45.91	46.19	45.91	46.07	15,952	+0.06(+0.13%)
Mar 22, 2022	45.87	46.03	45.87	46.01	23,111	+0.23(+0.50%)
Mar 21, 2022	46.06	46.18	45.75	45.78	48,521	-0.48(-1.04%)
Mar 18, 2022	46.02	46.27	46.02	46.26	27,732	+0.19(+0.42%)
Mar 17, 2022	45.75	46.18	45.75	46.07	25,344	+0.21(+0.45%)
Mar 16, 2022	45.33	45.90	45.22	45.86	167,438	+0.66(+1.45%)
Mar 15, 2022	44.97	45.30	44.97	45.20	91,853	+0.17(+0.39%)
Mar 14, 2022	45.17	45.31	44.98	45.03	64,142	-0.19(-0.42%)
Mar 11, 2022	45.59	45.59	45.21	45.22	67,115	-0.40(-0.88%)
Mar 10, 2022	45.48	45.66	45.46	45.62	144,959	-0.04(-0.09%)
Mar 09, 2022	45.79	45.91	45.66	45.66	70,351	-0.10(-0.22%)
Mar 08, 2022	45.71	46.10	45.66	45.76	66,452	-0.11(-0.24%)
Mar 07, 2022	45.92	46.06	45.80	45.87	72,996	-0.05(-0.11%)
Mar 04, 2022	45.88	46.19	45.77	45.92	1,624,486	-0.11(-0.24%)
Mar 03, 2022	46.50	46.50	45.96	46.03	764,619	-0.63(-1.35%)
Mar 02, 2022	46.51	47.01	46.51	46.66	233,880	-0.06(-0.13%)

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.