Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.85	43.86	43.72	43.84	356,693	-0.26(-0.59%)
May 27, 2022	44.06	44.15	44.05	44.09	302,509	+0.13(+0.29%)
May 26, 2022	43.96	44.04	43.87	43.96	520,634	+0.00(+0.00%)
May 25, 2022	43.88	43.99	43.80	43.96	917,300	+0.11(+0.25%)
May 24, 2022	43.66	43.91	43.63	43.85	502,854	+0.29(+0.66%)
May 23, 2022	43.60	43.70	43.54	43.57	426,341	-0.17(-0.38%)
May 20, 2022	43.60	43.76	43.56	43.73	556,394	+0.22(+0.51%)
May 19, 2022	43.72	43.72	43.50	43.51	593,722	+0.07(+0.17%)
May 18, 2022	43.26	43.53	43.26	43.44	512,704	+0.08(+0.19%)
May 17, 2022	43.40	43.48	43.36	43.36	585,797	-0.30(-0.70%)
May 16, 2022	43.61	43.74	43.60	43.66	778,550	+0.13(+0.30%)
May 13, 2022	43.58	43.65	43.51	43.53	678,801	-0.17(-0.38%)
May 12, 2022	43.70	43.81	43.68	43.70	677,144	+0.06(+0.15%)
May 11, 2022	43.31	43.66	43.31	43.63	1,022,086	+0.17(+0.40%)
May 10, 2022	43.52	43.64	43.42	43.46	4,167,336	+0.14(+0.32%)
May 09, 2022	43.16	43.40	43.15	43.32	749,848	+0.12(+0.28%)
May 06, 2022	43.18	43.40	43.17	43.20	994,783	-0.21(-0.49%)
May 05, 2022	43.50	43.58	43.22	43.41	1,431,070	-0.37(-0.84%)
May 04, 2022	43.56	43.82	43.42	43.78	670,992	+0.22(+0.51%)
May 03, 2022	43.75	43.84	43.56	43.56	1,499,632	-0.06(-0.13%)
May 02, 2022	43.68	43.70	43.54	43.61	1,020,100	-0.20(-0.46%)
Apr 29, 2022	43.89	44.03	43.80	43.82	382,467	-0.25(-0.56%)
Apr 28, 2022	44.16	44.16	44.00	44.07	644,813	-0.12(-0.27%)
Apr 27, 2022	44.21	44.29	44.13	44.19	885,307	-0.04(-0.08%)
Apr 26, 2022	44.19	44.27	44.12	44.22	2,536,289	+0.22(+0.50%)
Apr 25, 2022	43.96	44.13	43.96	44.00	1,899,214	+0.29(+0.65%)
Apr 22, 2022	43.75	43.88	43.70	43.72	778,612	-0.15(-0.34%)
Apr 21, 2022	44.05	44.09	43.76	43.86	976,872	-0.42(-0.95%)
Apr 20, 2022	44.06	44.28	43.96	44.28	632,578	+0.45(+1.03%)
Apr 19, 2022	43.96	44.07	43.82	43.83	644,758	-0.40(-0.91%)
Apr 18, 2022	44.16	44.32	44.16	44.24	543,689	-0.05(-0.10%)
Apr 14, 2022	44.55	44.57	44.27	44.28	849,790	-0.30(-0.68%)
Apr 13, 2022	44.65	44.77	44.59	44.59	1,305,725	-0.01(-0.02%)
Apr 12, 2022	44.56	44.69	44.52	44.59	562,464	+0.22(+0.50%)
Apr 11, 2022	44.45	44.51	44.34	44.37	662,118	-0.25(-0.56%)
Apr 08, 2022	44.69	44.74	44.56	44.62	685,537	-0.17(-0.37%)
Apr 07, 2022	44.84	44.92	44.73	44.79	1,835,934	-0.12(-0.27%)
Apr 06, 2022	44.82	45.01	44.74	44.91	817,095	-0.17(-0.37%)
Apr 05, 2022	45.27	45.40	45.06	45.07	650,152	-0.40(-0.89%)
Apr 04, 2022	45.47	45.53	45.38	45.48	659,377	-0.06(-0.14%)
Apr 01, 2022	45.28	45.59	45.27	45.54	731,571	-0.06(-0.12%)
Mar 31, 2022	45.60	45.67	45.56	45.60	617,246	+0.03(+0.07%)
Mar 30, 2022	45.40	45.58	45.39	45.56	3,646,222	+0.05(+0.11%)
Mar 29, 2022	45.30	45.51	45.30	45.51	950,269	+0.25(+0.55%)
Mar 28, 2022	45.20	45.34	45.20	45.27	952,051	+0.04(+0.08%)
Mar 25, 2022	45.44	45.46	45.21	45.23	577,824	-0.37(-0.81%)
Mar 24, 2022	45.56	45.65	45.51	45.60	665,104	-0.09(-0.20%)
Mar 23, 2022	45.57	45.70	45.52	45.69	978,659	+0.17(+0.38%)
Mar 22, 2022	45.62	45.62	45.51	45.51	626,186	-0.22(-0.48%)
Mar 21, 2022	45.94	45.95	45.71	45.73	522,497	-0.39(-0.84%)
Mar 18, 2022	46.01	46.21	46.01	46.12	519,224	+0.09(+0.20%)
Mar 17, 2022	46.00	46.11	45.97	46.03	939,511	+0.05(+0.10%)
Mar 16, 2022	45.91	46.01	45.73	45.98	521,367	+0.06(+0.12%)
Mar 15, 2022	46.07	46.12	45.87	45.93	482,501	+0.13(+0.28%)
Mar 14, 2022	46.07	46.11	45.80	45.80	561,540	-0.54(-1.17%)
Mar 11, 2022	46.41	46.44	46.31	46.34	387,122	-0.04(-0.08%)
Mar 10, 2022	46.44		46.30	46.38	480,206	-0.26(-0.55%)
Mar 09, 2022	46.63	46.70	46.58	46.63	821,980	-0.08(-0.18%)
Mar 08, 2022	46.84	46.87	46.68	46.72	983,997	-0.25(-0.53%)
Mar 07, 2022	47.07	47.20	46.97	46.97	553,532	-0.30(-0.64%)
Mar 04, 2022	47.25	47.35	47.19	47.27	336,068	+0.20(+0.43%)
Mar 03, 2022	47.01	47.13	46.96	47.07	651,602	+0.14(+0.29%)
Mar 02, 2022	47.31	47.31	46.93	46.93	477,282	-0.50(-1.05%)

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.