Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.24	46.35	46.06	46.32	59,508	-0.30(-0.64%)
May 27, 2022	46.60	46.71	46.50	46.62	45,063	+0.17(+0.36%)
May 26, 2022	46.42	46.63	46.35	46.45	90,943	+0.02(+0.04%)
May 25, 2022	46.22	46.47	46.20	46.43	119,722	+0.37(+0.81%)
May 24, 2022	45.65	46.10	45.65	46.06	55,442	+0.53(+1.17%)
May 23, 2022	45.56	45.68	45.42	45.53	108,281	-0.12(-0.27%)
May 20, 2022	45.52	45.67	45.50	45.65	39,918	+0.14(+0.31%)
May 19, 2022	45.60	45.68	45.43	45.51	117,044	+0.11(+0.25%)
May 18, 2022	45.18	45.40	45.08	45.40	108,295	+0.20(+0.45%)
May 17, 2022	45.15	45.27	45.14	45.20	80,873	-0.21(-0.47%)
May 16, 2022	45.39	45.58	45.39	45.41	492,848	+0.06(+0.12%)
May 13, 2022	45.52	45.54	45.29	45.35	353,781	-0.20(-0.45%)
May 12, 2022	45.59	45.71	45.53	45.56	72,739	+0.07(+0.14%)
May 11, 2022	45.18	45.58	45.12	45.49	213,935	+0.16(+0.35%)
May 10, 2022	45.48	45.52	45.29	45.34	86,856	+0.09(+0.21%)
May 09, 2022	44.95	45.24	44.86	45.24	229,273	+0.19(+0.41%)
May 06, 2022	45.13	45.25	44.99	45.06	85,927	-0.24(-0.53%)
May 05, 2022	45.57	45.57	45.05	45.30	179,681	-0.98(-2.11%)
May 04, 2022	45.54	46.28	45.34	46.28	187,256	+0.75(+1.64%)
May 03, 2022	45.65	45.75	45.48	45.53	158,733	+0.22(+0.49%)
May 02, 2022	45.31	45.51	45.18	45.31	183,490	-0.22(-0.49%)
Apr 29, 2022	45.66	45.84	45.49	45.53	92,197	-0.42(-0.91%)
Apr 28, 2022	45.82	45.97	45.69	45.95	99,610	+0.14(+0.30%)
Apr 27, 2022	46.22	46.26	45.81	45.81	101,865	-0.54(-1.16%)
Apr 26, 2022	46.42	46.42	46.24	46.35	417,424	+0.18(+0.38%)
Apr 25, 2022	45.98	46.24	45.98	46.17	112,166	+0.36(+0.79%)
Apr 22, 2022	45.63	45.86	45.57	45.81	70,156	+0.05(+0.11%)
Apr 21, 2022	46.11	46.15	45.71	45.76	121,525	-0.43(-0.94%)
Apr 20, 2022	46.01	46.29	46.01	46.19	102,836	+0.35(+0.77%)
Apr 19, 2022	45.91	46.02	45.79	45.84	56,838	-0.29(-0.62%)
Apr 18, 2022	46.35	46.35	46.11	46.13	75,856	-0.34(-0.74%)
Apr 14, 2022	46.82	46.90	46.41	46.47	205,866	-0.42(-0.89%)
Apr 13, 2022	46.68	46.93	46.68	46.89	61,957	+0.24(+0.52%)
Apr 12, 2022	46.88	46.99	46.65	46.65	94,263	-0.03(-0.06%)
Apr 11, 2022	46.79	46.81	46.56	46.68	155,975	-0.28(-0.60%)
Apr 08, 2022	47.09	47.09	46.88	46.96	88,761	-0.33(-0.70%)
Apr 07, 2022	47.43	47.46	47.23	47.29	193,885	-0.15(-0.32%)
Apr 06, 2022	47.25	47.59	47.15	47.44	51,444	-0.20(-0.43%)
Apr 05, 2022	48.16	48.26	47.60	47.64	122,398	-0.63(-1.31%)
Apr 04, 2022	48.27	48.32	48.15	48.27	81,120	+0.12(+0.25%)
Apr 01, 2022	47.86	48.29	47.86	48.15	115,609	+0.06(+0.13%)
Mar 31, 2022	48.20	48.29	48.03	48.09	125,041	-0.07(-0.15%)
Mar 30, 2022	47.93	48.24	47.93	48.16	36,807	+0.09(+0.19%)
Mar 29, 2022	47.99	48.12	47.92	48.07	45,442	+0.34(+0.72%)
Mar 28, 2022	47.65	47.88	47.52	47.73	91,686	+0.11(+0.23%)
Mar 25, 2022	47.76	47.79	47.47	47.62	161,202	-0.31(-0.64%)
Mar 24, 2022	47.68	47.98	47.54	47.92	51,173	-0.01(-0.02%)
Mar 23, 2022	47.86	47.94	47.71	47.93	65,697	+0.19(+0.41%)
Mar 22, 2022	47.76	47.81	47.67	47.74	192,236	-0.13(-0.27%)
Mar 21, 2022	48.15	48.25	47.83	47.87	35,224	-0.61(-1.25%)
Mar 18, 2022	48.28	48.54	48.26	48.48	43,795	+0.11(+0.22%)
Mar 17, 2022	48.16	48.49	48.14	48.37	56,330	+0.40(+0.83%)
Mar 16, 2022	47.91	48.04	47.51	47.97	78,804	+0.23(+0.49%)
Mar 15, 2022	47.64	47.82	47.45	47.74	132,794	+0.29(+0.61%)
Mar 14, 2022	47.64	47.65	47.43	47.45	1,349,235	-0.54(-1.12%)
Mar 11, 2022	48.00	48.05	47.94	47.99	3,893,984	-0.01(-0.02%)
Mar 10, 2022	48.16		47.86	48.00	72,922	-0.41(-0.85%)
Mar 09, 2022	48.36	48.52	48.36	48.41	87,087	+0.02(+0.05%)
Mar 08, 2022	48.32	48.46	48.16	48.39	80,951	-0.19(-0.38%)
Mar 07, 2022	48.90	48.97	48.55	48.57	97,584	-0.56(-1.13%)
Mar 04, 2022	49.32	49.36	49.10	49.13	136,961	+0.07(+0.15%)
Mar 03, 2022	49.10	49.15	48.97	49.06	42,456	+0.13(+0.27%)
Mar 02, 2022	49.29	49.32	48.93	48.93	80,821	-0.66(-1.33%)

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.