Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.94	44.08	43.81	44.02	33,822	-0.25(-0.57%)
May 27, 2022	44.21	44.38	44.15	44.27	126,192	+0.16(+0.35%)
May 26, 2022	44.10	44.29	44.03	44.12	128,077	+0.07(+0.16%)
May 25, 2022	43.88	44.06	43.83	44.05	47,741	+0.38(+0.86%)
May 24, 2022	43.43	43.72	43.43	43.67	50,499	+0.46(+1.06%)
May 23, 2022	43.32	43.33	42.96	43.21	65,249	-0.12(-0.28%)
May 20, 2022	43.22	43.37	43.20	43.33	79,240	+0.18(+0.43%)
May 19, 2022	43.32	43.33	43.09	43.15	33,877	+0.14(+0.33%)
May 18, 2022	42.81	43.01	42.81	43.01	26,140	+0.15(+0.34%)
May 17, 2022	42.89	42.95	42.81	42.86	33,213	-0.23(-0.53%)
May 16, 2022	43.11	43.25	43.08	43.09	107,352	+0.06(+0.13%)
May 13, 2022	43.16	43.31	42.79	43.03	61,468	-0.20(-0.47%)
May 12, 2022	43.31	43.43	43.05	43.24	188,788	-0.01(-0.03%)
May 11, 2022	42.88	43.31	42.88	43.25	23,436	+0.17(+0.39%)
May 10, 2022	43.17	43.27	43.05	43.08	35,207	+0.16(+0.37%)
May 09, 2022	42.66	42.95	42.58	42.93	62,834	+0.13(+0.30%)
May 06, 2022	42.79	42.98	42.57	42.80	51,413	-0.26(-0.60%)
May 05, 2022	43.32	43.32	42.83	43.05	55,458	-0.63(-1.45%)
May 04, 2022	43.20	43.70	43.12	43.69	55,578	+0.39(+0.90%)
May 03, 2022	43.43	43.48	43.25	43.30	54,447	+0.27(+0.62%)
May 02, 2022	43.09	43.12	42.82	43.03	79,041	-0.28(-0.64%)
Apr 29, 2022	43.41	43.59	43.28	43.31	75,085	-0.38(-0.88%)
Apr 28, 2022	43.51	43.69	43.48	43.69	28,833	+0.05(+0.12%)
Apr 27, 2022	43.95	43.95	43.64	43.64	338,649	-0.34(-0.78%)
Apr 26, 2022	44.18	44.18	43.93	43.98	18,668	+0.00(+0.01%)
Apr 25, 2022	43.75	44.03	43.75	43.98	35,517	+0.40(+0.92%)
Apr 22, 2022	43.53	43.77	43.48	43.58	52,447	-0.05(-0.11%)
Apr 21, 2022	43.94	43.94	43.53	43.63	48,985	-0.38(-0.85%)
Apr 20, 2022	43.86	44.09	43.85	44.00	78,755	+0.41(+0.93%)
Apr 19, 2022	43.75	43.82	43.59	43.59	41,816	-0.38(-0.87%)
Apr 18, 2022	44.15	44.20	43.94	43.98	53,914	-0.27(-0.60%)
Apr 14, 2022	44.60	44.60	44.24	44.24	43,630	-0.42(-0.94%)
Apr 13, 2022	44.56	44.69	44.54	44.67	47,978	+0.18(+0.39%)
Apr 12, 2022	44.67	44.79	44.48	44.49	63,582	+0.09(+0.20%)
Apr 11, 2022	44.53	44.56	44.18	44.40	95,790	-0.39(-0.88%)
Apr 08, 2022	44.83	44.91	44.71	44.80	106,560	-0.34(-0.74%)
Apr 07, 2022	45.27	45.30	45.07	45.13	37,749	-0.20(-0.44%)
Apr 06, 2022	45.05	45.49	45.05	45.33	48,005	-0.19(-0.42%)
Apr 05, 2022	46.04	46.09	45.51	45.53	32,624	-0.68(-1.48%)
Apr 04, 2022	46.28	46.28	45.79	46.21	41,865	+0.15(+0.32%)
Apr 01, 2022	45.74	46.18	45.61	46.06	91,396	+0.11(+0.25%)
Mar 31, 2022	46.04	46.15	45.95	45.95	39,785	-0.09(-0.20%)
Mar 30, 2022	45.83	46.04	45.82	46.04	20,391	+0.12(+0.25%)
Mar 29, 2022	45.89	45.93	45.73	45.92	30,059	+0.32(+0.70%)
Mar 28, 2022	45.54	45.66	45.42	45.61	32,093	+0.18(+0.39%)
Mar 25, 2022	45.55	45.56	45.30	45.43	55,940	-0.29(-0.63%)
Mar 24, 2022	45.36	45.88	45.35	45.72	87,112	+0.02(+0.04%)
Mar 23, 2022	45.59	45.74	45.52	45.70	29,907	+0.14(+0.30%)
Mar 22, 2022	45.55	45.63	45.51	45.56	47,000	-0.15(-0.32%)
Mar 21, 2022	45.92	45.98	45.67	45.71	36,820	-0.54(-1.16%)
Mar 18, 2022	46.04	46.30	46.04	46.25	51,788	+0.11(+0.25%)
Mar 17, 2022	45.92	46.19	45.89	46.13	44,440	+0.41(+0.89%)
Mar 16, 2022	45.63	45.73	45.21	45.73	251,512	+0.42(+0.93%)
Mar 15, 2022	45.35	45.42	45.04	45.30	950,008	+0.15(+0.34%)
Mar 14, 2022	45.37	45.37	45.15	45.15	103,717	-0.55(-1.20%)
Mar 11, 2022	45.74	45.79	45.68	45.70	422,889	-0.03(-0.06%)
Mar 10, 2022	45.82	45.82	45.59	45.73	77,088	-0.43(-0.94%)
Mar 09, 2022	46.12	46.28	46.11	46.16	33,565	+0.07(+0.15%)
Mar 08, 2022	46.10	46.22	45.78	46.09	74,925	-0.25(-0.54%)
Mar 07, 2022	46.65	46.71	46.16	46.34	74,302	-0.52(-1.11%)
Mar 04, 2022	47.11	47.21	46.85	46.86	112,824	-0.00(-0.00%)
Mar 03, 2022	46.81	46.93	46.77	46.86	58,273	+0.17(+0.36%)
Mar 02, 2022	47.04	47.07	46.69	46.69	89,321	-0.60(-1.28%)

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.