Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.17	44.17	43.98	43.99	3,231	-0.05(-0.12%)
May 27, 2022	44.15	44.24	44.00	44.05	2,593	-0.11(-0.25%)
May 26, 2022	44.22	44.27	44.06	44.16	13,574	+0.01(+0.02%)
May 25, 2022	44.24	44.24	44.07	44.15	1,133	+0.14(+0.32%)
May 24, 2022	44.01	44.01	44.01	44.01	239	+0.13(+0.30%)
May 23, 2022	43.84	43.87	43.78	43.87	946	-0.02(-0.05%)
May 20, 2022	43.79	43.90	43.79	43.90	1,192	+0.08(+0.19%)
May 19, 2022	43.83	43.85	43.62	43.81	16,279	+0.10(+0.24%)
May 18, 2022	43.62	43.73	43.52	43.71	8,149	+0.07(+0.15%)
May 17, 2022	43.68	43.71	43.63	43.64	8,029	-0.18(-0.41%)
May 16, 2022	43.82	43.93	43.74	43.82	9,298	+0.11(+0.25%)
May 13, 2022	43.72	43.83	43.60	43.71	8,048	-0.10(-0.24%)
May 12, 2022	43.96	43.96	43.68	43.82	11,384	+0.12(+0.28%)
May 11, 2022	43.59	43.80	43.49	43.69	9,051	+0.04(+0.09%)
May 10, 2022	43.59	43.78	43.43	43.66	17,978	+0.12(+0.27%)
May 09, 2022	43.34	43.54	43.29	43.54	13,230	+0.05(+0.11%)
May 06, 2022	43.42	43.64	43.39	43.49	3,639	-0.14(-0.32%)
May 05, 2022	43.81	43.81	43.33	43.63	12,750	-0.03(-0.08%)
May 04, 2022	43.47	43.67	43.46	43.67	7,093	+0.17(+0.38%)
May 03, 2022	43.63	43.63	43.35	43.50	83,102	-0.18(-0.41%)
May 02, 2022	43.79	43.83	43.67	43.68	2,400	-0.25(-0.56%)
Apr 29, 2022	43.91	44.01	43.91	43.92	1,462	-0.02(-0.05%)
Apr 28, 2022	43.86	44.10	43.86	43.95	1,537	-0.16(-0.36%)
Apr 27, 2022	44.06	44.11	44.06	44.11	738	+0.01(+0.02%)
Apr 26, 2022	44.01	44.17	43.93	44.10	1,652	+0.28(+0.65%)
Apr 25, 2022	43.90	43.90	43.82	43.82	728	-0.02(-0.04%)
Apr 22, 2022	43.94	43.94	43.73	43.84	1,174	-0.05(-0.10%)
Apr 21, 2022	43.98	43.98	43.88	43.88	560	+0.00(+0.01%)
Apr 20, 2022	43.96	43.96	43.84	43.88	15,955	-0.03(-0.06%)
Apr 19, 2022	43.94	44.07	43.91	43.91	1,029	-0.23(-0.52%)
Apr 18, 2022	44.05	44.24	44.03	44.14	2,271	-0.12(-0.27%)
Apr 14, 2022	44.18	44.30	44.17	44.25	1,450	-0.22(-0.49%)
Apr 13, 2022	44.59	44.59	44.38	44.47	1,128	+0.03(+0.07%)
Apr 12, 2022	44.61	44.65	44.44	44.44	2,594	+0.09(+0.21%)
Apr 11, 2022	44.26	44.34	44.26	44.34	624	-0.20(-0.45%)
Apr 08, 2022	44.58	44.58	44.55	44.55	792	-0.09(-0.19%)
Apr 07, 2022	44.76	44.80	44.62	44.63	33,857	-0.02(-0.05%)
Apr 06, 2022	44.77	44.89	44.62	44.66	30,962	-0.23(-0.51%)
Apr 05, 2022	44.76	44.99	44.76	44.89	1,546	-0.13(-0.29%)
Apr 04, 2022	44.90	45.14	44.81	45.02	3,015	+0.05(+0.11%)
Apr 01, 2022	44.95	45.09	44.95	44.97	35,082	-0.19(-0.41%)
Mar 31, 2022	45.26	45.28	45.15	45.15	2,127	+0.15(+0.34%)
Mar 30, 2022	44.99	45.18	44.88	45.00	8,280	+0.12(+0.27%)
Mar 29, 2022	45.00	45.00	44.78	44.88	3,087	+0.04(+0.09%)
Mar 28, 2022	44.73	44.95	44.72	44.84	4,514	-0.19(-0.42%)
Mar 25, 2022	44.93	45.05	44.83	45.03	1,725	-0.18(-0.41%)
Mar 24, 2022	45.33	45.33	45.10	45.21	1,882	+0.08(+0.18%)
Mar 23, 2022	45.25	45.25	45.02	45.13	4,339	-0.03(-0.07%)
Mar 22, 2022	45.25	45.25	45.12	45.16	1,618	-0.19(-0.43%)
Mar 21, 2022	45.38	45.47	45.33	45.36	2,503	-0.15(-0.32%)
Mar 18, 2022	45.61	45.61	45.50	45.50	727	-0.04(-0.09%)
Mar 17, 2022	45.67	45.68	45.55	45.55	3,332	+0.03(+0.07%)
Mar 16, 2022	45.68	45.68	45.42	45.51	5,349	-0.03(-0.07%)
Mar 15, 2022	45.57	45.58	45.47	45.54	1,434	-0.23(-0.49%)
Mar 14, 2022	45.80	45.93	45.68	45.77	2,036	-0.16(-0.35%)
Mar 11, 2022	45.84	45.99	45.83	45.93	830	-0.05(-0.10%)
Mar 10, 2022	45.92	46.11	45.84	45.97	5,445	-0.08(-0.18%)
Mar 09, 2022	46.05	46.05	46.05	46.05	952	-0.26(-0.57%)
Mar 08, 2022	46.16	46.37	46.16	46.32	938	-0.05(-0.11%)
Mar 07, 2022	46.28	46.44	46.28	46.37	1,231	-0.03(-0.06%)
Mar 04, 2022	46.38	46.39	46.28	46.39	371	+0.28(+0.61%)
Mar 03, 2022	46.24	46.24	46.10	46.11	1,339	-0.14(-0.30%)
Mar 02, 2022	46.41	46.47	46.25	46.25	2,415	-0.28(-0.61%)

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.