Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.05	44.28	43.92	43.96	596,248	-0.29(-0.64%)
May 27, 2022	44.20	44.33	44.20	44.24	359,926	+0.11(+0.25%)
May 26, 2022	44.16	44.20	44.02	44.13	311,746	+0.07(+0.16%)
May 25, 2022	43.98	44.06	43.92	44.06	448,807	+0.17(+0.38%)
May 24, 2022	43.68	43.91	43.68	43.90	388,416	+0.32(+0.74%)
May 23, 2022	43.64	43.73	43.51	43.57	674,249	-0.14(-0.32%)
May 20, 2022	43.59	43.74	43.59	43.71	360,650	+0.13(+0.29%)
May 19, 2022	43.66	43.75	43.58	43.58	536,986	+0.08(+0.19%)
May 18, 2022	43.38	43.55	43.38	43.50	306,396	+0.06(+0.15%)
May 17, 2022	43.42	43.56	43.39	43.44	340,530	-0.18(-0.42%)
May 16, 2022	43.59	43.75	43.58	43.62	321,559	-0.02(-0.04%)
May 13, 2022	43.59	43.69	43.51	43.64	859,925	-0.14(-0.31%)
May 12, 2022	43.82	43.88	43.67	43.78	1,092,477	+0.14(+0.32%)
May 11, 2022	43.53	43.74	43.41	43.64	455,299	+0.09(+0.21%)
May 10, 2022	43.56	43.69	43.51	43.55	734,889	+0.14(+0.32%)
May 09, 2022	43.29	43.47	43.28	43.41	866,491	-0.01(-0.02%)
May 06, 2022	43.52	43.55	43.34	43.42	421,641	-0.18(-0.42%)
May 05, 2022	43.82	43.86	43.46	43.60	1,008,971	-0.47(-1.06%)
May 04, 2022	43.74	44.07	43.62	44.07	772,741	+0.32(+0.73%)
May 03, 2022	43.70	43.90	43.68	43.75	1,024,633	+0.13(+0.29%)
May 02, 2022	43.78	43.83	43.58	43.62	817,414	-0.35(-0.79%)
Apr 29, 2022	44.01	44.07	43.86	43.97	443,759	-0.17(-0.37%)
Apr 28, 2022	44.10	44.17	44.01	44.13	569,747	-0.02(-0.04%)
Apr 27, 2022	44.39	44.44	44.15	44.15	312,407	-0.20(-0.46%)
Apr 26, 2022	44.38	44.41	44.29	44.36	304,071	+0.15(+0.33%)
Apr 25, 2022	44.21	44.33	44.17	44.21	443,543	+0.18(+0.42%)
Apr 22, 2022	44.01	44.09	43.90	44.03	704,512	+0.00(+0.00%)
Apr 21, 2022	44.23	44.30	43.99	44.03	550,692	-0.32(-0.72%)
Apr 20, 2022	44.25	44.38	44.16	44.35	503,164	+0.32(+0.73%)
Apr 19, 2022	44.11	44.21	44.03	44.03	994,812	-0.21(-0.48%)
Apr 18, 2022	44.36	44.42	44.21	44.24	389,723	-0.10(-0.23%)
Apr 14, 2022	44.67	44.69	44.34	44.34	266,755	-0.33(-0.74%)
Apr 13, 2022	44.69	44.77	44.61	44.67	548,582	+0.13(+0.29%)
Apr 12, 2022	44.59	44.74	44.52	44.54	797,508	+0.13(+0.29%)
Apr 11, 2022	44.57	44.59	44.41	44.41	705,309	-0.34(-0.76%)
Apr 08, 2022	44.76	44.83	44.66	44.75	1,381,752	-0.20(-0.45%)
Apr 07, 2022	45.03	45.03	44.87	44.95	1,315,387	-0.10(-0.22%)
Apr 06, 2022	44.91	45.12	44.81	45.05	204,985	-0.08(-0.18%)
Apr 05, 2022	45.49	45.50	45.13	45.13	272,259	-0.45(-0.98%)
Apr 04, 2022	45.52	45.65	45.47	45.58	226,987	+0.06(+0.14%)
Apr 01, 2022	45.37	45.65	45.37	45.52	348,427	-0.07(-0.16%)
Mar 31, 2022	45.58	45.73	45.58	45.59	394,261	+0.10(+0.22%)
Mar 30, 2022	45.46	45.60	45.38	45.49	394,506	-0.07(-0.16%)
Mar 29, 2022	45.35	45.57	45.35	45.57	329,902	+0.31(+0.68%)
Mar 28, 2022	45.19	45.31	45.16	45.26	1,009,476	+0.05(+0.12%)
Mar 25, 2022	45.31	45.37	45.13	45.20	377,430	-0.22(-0.48%)
Mar 24, 2022	45.36	45.45	45.31	45.42	338,278	-0.04(-0.08%)
Mar 23, 2022	45.42	45.54	45.38	45.46	615,257	+0.03(+0.06%)
Mar 22, 2022	45.47	45.47	45.30	45.43	381,692	-0.14(-0.30%)
Mar 21, 2022	45.77	45.78	45.54	45.57	1,087,364	-0.37(-0.82%)
Mar 18, 2022	45.84	45.94	45.82	45.94	341,041	+0.10(+0.22%)
Mar 17, 2022	45.76	45.87	45.70	45.84	1,605,745	+0.17(+0.38%)
Mar 16, 2022	45.54	45.71	45.43	45.67	259,685	+0.13(+0.28%)
Mar 15, 2022	45.53	45.69	45.51	45.54	450,793	+0.09(+0.20%)
Mar 14, 2022	45.70	45.80	45.45	45.45	695,852	-0.50(-1.09%)
Mar 11, 2022	45.91	46.01	45.89	45.95	799,278	+0.04(+0.08%)
Mar 10, 2022	46.14	46.14	45.88	45.91	1,040,588	-0.31(-0.67%)
Mar 09, 2022	46.23	46.31	46.21	46.23	497,237	-0.01(-0.02%)
Mar 08, 2022	46.27	46.34	46.17	46.23	454,432	-0.25(-0.53%)
Mar 07, 2022	46.74	46.74	46.45	46.48	250,809	-0.27(-0.59%)
Mar 04, 2022	46.88	46.88	46.73	46.76	175,477	+0.10(+0.22%)
Mar 03, 2022	46.63	46.71	46.59	46.66	161,187	+0.12(+0.26%)
Mar 02, 2022	46.86	46.86	46.54	46.54	460,571	-0.51(-1.09%)

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.