Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.61	43.75	43.48	43.69	34,080	-0.25(-0.57%)
May 27, 2022	43.88	44.04	43.81	43.94	127,154	+0.15(+0.35%)
May 26, 2022	43.77	43.95	43.70	43.78	129,053	+0.07(+0.16%)
May 25, 2022	43.55	43.72	43.50	43.71	48,105	+0.37(+0.86%)
May 24, 2022	43.10	43.39	43.10	43.34	50,884	+0.45(+1.06%)
May 23, 2022	43.00	43.00	42.64	42.89	65,746	-0.12(-0.28%)
May 20, 2022	42.89	43.04	42.88	43.00	79,844	+0.18(+0.43%)
May 19, 2022	43.00	43.01	42.76	42.82	34,135	+0.14(+0.33%)
May 18, 2022	42.49	42.68	42.49	42.68	26,339	+0.15(+0.34%)
May 17, 2022	42.57	42.63	42.48	42.54	33,466	-0.23(-0.53%)
May 16, 2022	42.78	42.92	42.76	42.76	108,170	+0.06(+0.13%)
May 13, 2022	42.84	42.99	42.46	42.71	61,937	-0.20(-0.47%)
May 12, 2022	42.99	43.10	42.73	42.91	190,227	-0.01(-0.03%)
May 11, 2022	42.55	42.98	42.55	42.92	23,614	+0.17(+0.39%)
May 10, 2022	42.84	42.94	42.72	42.76	35,475	+0.16(+0.37%)
May 09, 2022	42.33	42.63	42.26	42.60	63,313	+0.13(+0.30%)
May 06, 2022	42.46	42.66	42.25	42.47	51,805	-0.26(-0.60%)
May 05, 2022	43.00	43.00	42.51	42.73	55,881	-0.63(-1.45%)
May 04, 2022	42.87	43.37	42.79	43.36	56,002	+0.39(+0.90%)
May 03, 2022	43.10	43.15	42.92	42.97	54,862	+0.27(+0.62%)
May 02, 2022	42.76	42.79	42.50	42.71	79,643	-0.28(-0.64%)
Apr 29, 2022	43.08	43.26	42.95	42.98	75,657	-0.38(-0.88%)
Apr 28, 2022	43.18	43.36	43.15	43.36	29,053	+0.05(+0.12%)
Apr 27, 2022	43.61	43.61	43.31	43.31	341,231	-0.34(-0.78%)
Apr 26, 2022	43.84	43.84	43.60	43.65	18,810	+0.00(+0.01%)
Apr 25, 2022	43.42	43.70	43.42	43.65	35,787	+0.40(+0.92%)
Apr 22, 2022	43.20	43.44	43.15	43.25	52,847	-0.05(-0.11%)
Apr 21, 2022	43.60	43.60	43.20	43.30	49,358	-0.37(-0.85%)
Apr 20, 2022	43.53	43.76	43.52	43.67	79,356	+0.40(+0.93%)
Apr 19, 2022	43.42	43.49	43.26	43.26	42,135	-0.38(-0.87%)
Apr 18, 2022	43.81	43.86	43.60	43.65	54,325	-0.26(-0.60%)
Apr 14, 2022	44.26	44.26	43.90	43.91	43,962	-0.42(-0.94%)
Apr 13, 2022	44.23	44.36	44.20	44.33	48,344	+0.17(+0.39%)
Apr 12, 2022	44.33	44.46	44.15	44.15	64,067	+0.09(+0.20%)
Apr 11, 2022	44.19	44.22	43.84	44.07	96,521	-0.39(-0.88%)
Apr 08, 2022	44.49	44.57	44.37	44.46	107,372	-0.33(-0.74%)
Apr 07, 2022	44.92	44.96	44.73	44.79	38,037	-0.20(-0.44%)
Apr 06, 2022	44.70	45.14	44.70	44.99	48,371	-0.19(-0.42%)
Apr 05, 2022	45.70	45.74	45.16	45.18	32,873	-0.68(-1.48%)
Apr 04, 2022	45.93	45.93	45.45	45.86	42,184	+0.15(+0.32%)
Apr 01, 2022	45.39	45.83	45.26	45.71	92,093	+0.11(+0.25%)
Mar 31, 2022	45.69	45.80	45.60	45.60	40,089	-0.09(-0.20%)
Mar 30, 2022	45.48	45.69	45.47	45.69	20,547	+0.12(+0.25%)
Mar 29, 2022	45.54	45.58	45.38	45.58	30,289	+0.32(+0.70%)
Mar 28, 2022	45.20	45.32	45.07	45.26	32,338	+0.17(+0.39%)
Mar 25, 2022	45.21	45.22	44.96	45.09	56,367	-0.28(-0.63%)
Mar 24, 2022	45.01	45.54	45.00	45.37	87,777	+0.02(+0.04%)
Mar 23, 2022	45.24	45.39	45.18	45.35	30,136	+0.14(+0.30%)
Mar 22, 2022	45.21	45.28	45.17	45.22	47,359	-0.15(-0.32%)
Mar 21, 2022	45.57	45.63	45.33	45.36	37,101	-0.53(-1.17%)
Mar 18, 2022	45.69	45.95	45.69	45.90	52,183	+0.11(+0.25%)
Mar 17, 2022	45.57	45.84	45.55	45.78	44,779	+0.40(+0.89%)
Mar 16, 2022	45.29	45.38	44.87	45.38	253,432	+0.42(+0.93%)
Mar 15, 2022	45.01	45.07	44.69	44.96	957,260	+0.15(+0.34%)
Mar 14, 2022	45.02	45.02	44.81	44.81	104,508	-0.55(-1.20%)
Mar 11, 2022	45.39	45.44	45.33	45.35	426,117	-0.03(-0.06%)
Mar 10, 2022	45.47	45.47	45.24	45.38	77,677	-0.43(-0.94%)
Mar 09, 2022	45.77	45.92	45.76	45.81	33,822	+0.07(+0.15%)
Mar 08, 2022	45.75	45.87	45.44	45.74	75,497	-0.25(-0.54%)
Mar 07, 2022	46.30	46.36	45.81	45.99	74,869	-0.51(-1.11%)
Mar 04, 2022	46.75	46.85	46.50	46.50	113,685	-0.00(-0.00%)
Mar 03, 2022	46.46	46.57	46.42	46.51	58,718	+0.16(+0.36%)
Mar 02, 2022	46.68	46.72	46.34	46.34	90,003	-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.