Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.23	43.29	43.23	43.29	57,553	-0.04(-0.08%)
May 27, 2022	43.30	43.32	43.29	43.32	19,904	+0.09(+0.21%)
May 26, 2022	43.23	43.25	43.22	43.23	103,237	+0.09(+0.21%)
May 25, 2022	43.11	43.16	43.10	43.14	19,088	+0.11(+0.26%)
May 24, 2022	42.99	43.03	42.99	43.03	82,534	+0.05(+0.13%)
May 23, 2022	42.96	42.98	42.93	42.98	20,303	-0.01(-0.02%)
May 20, 2022	42.92	42.99	42.92	42.99	39,672	+0.05(+0.11%)
May 19, 2022	42.99	42.99	42.93	42.94	32,211	+0.03(+0.06%)
May 18, 2022	42.99	42.99	42.86	42.91	108,299	-0.09(-0.20%)
May 17, 2022	43.02	43.02	42.86	43.00	115,894	-0.04(-0.10%)
May 16, 2022	42.99	43.05	42.99	43.04	25,772	-0.01(-0.01%)
May 13, 2022	43.03	43.07	43.03	43.05	35,645	-0.01(-0.01%)
May 12, 2022	43.01	43.07	43.01	43.05	17,949	+0.02(+0.05%)
May 11, 2022	42.99	43.05	42.99	43.03	51,962	-0.03(-0.06%)
May 10, 2022	43.06	43.09	43.00	43.06	34,712	+0.05(+0.11%)
May 09, 2022	42.99	43.04	42.97	43.01	31,812	-0.04(-0.09%)
May 06, 2022	43.07	43.08	42.99	43.05	254,193	+0.00(+0.00%)
May 05, 2022	43.10	43.10	42.99	43.05	53,058	-0.09(-0.21%)
May 04, 2022	42.99	43.19	42.99	43.14	46,215	+0.16(+0.36%)
May 03, 2022	43.04	43.05	42.99	42.99	23,382	-0.04(-0.09%)
May 02, 2022	43.05	43.10	42.95	43.02	52,909	-0.04(-0.09%)
Apr 29, 2022	43.11	43.12	43.04	43.06	12,239	-0.09(-0.20%)
Apr 28, 2022	43.15	43.18	43.13	43.15	22,391	-0.06(-0.15%)
Apr 27, 2022	43.26	43.27	43.21	43.21	11,485	+0.03(+0.06%)
Apr 26, 2022	43.25	43.25	43.18	43.18	11,594	+0.05(+0.13%)
Apr 25, 2022	43.17	43.21	43.13	43.13	17,282	+0.04(+0.08%)
Apr 22, 2022	43.17	43.17	43.09	43.09	127,267	-0.05(-0.11%)
Apr 21, 2022	43.22	43.22	43.01	43.14	109,822	-0.12(-0.27%)
Apr 20, 2022	43.31	43.33	43.25	43.26	23,559	+0.06(+0.15%)
Apr 19, 2022	43.30	43.31	43.17	43.19	158,366	-0.13(-0.30%)
Apr 18, 2022	43.43	43.43	43.32	43.32	21,630	-0.02(-0.04%)
Apr 14, 2022	43.39	43.42	43.23	43.34	80,383	-0.08(-0.19%)
Apr 13, 2022	43.45	43.48	43.42	43.42	21,738	+0.05(+0.12%)
Apr 12, 2022	43.38	43.42	43.35	43.37	37,573	+0.08(+0.19%)
Apr 11, 2022	43.34	43.36	43.25	43.29	28,896	-0.05(-0.11%)
Apr 08, 2022	43.43	43.43	43.32	43.34	20,079	-0.08(-0.18%)
Apr 07, 2022	43.45	43.48	43.39	43.42	11,450	-0.02(-0.04%)
Apr 06, 2022	43.42	43.46	43.39	43.44	91,614	-0.08(-0.19%)
Apr 05, 2022	43.54	43.54	43.49	43.52	15,464	-0.09(-0.20%)
Apr 04, 2022	43.52	43.61	43.52	43.60	79,345	+0.06(+0.14%)
Apr 01, 2022	43.55	43.59	43.52	43.54	23,682	-0.08(-0.18%)
Mar 31, 2022	43.63	43.67	43.60	43.62	41,000	+0.01(+0.02%)
Mar 30, 2022	43.59	43.62	43.56	43.62	23,878	+0.04(+0.08%)
Mar 29, 2022	43.52	43.58	43.50	43.58	34,738	+0.08(+0.19%)
Mar 28, 2022	43.51	43.51	43.44	43.50	13,671	-0.04(-0.08%)
Mar 25, 2022	43.58	43.59	43.50	43.53	17,319	-0.10(-0.23%)
Mar 24, 2022	43.58	43.65	43.58	43.63	13,392	-0.02(-0.04%)
Mar 23, 2022	43.67	43.69	43.62	43.65	48,560	-0.00(-0.00%)
Mar 22, 2022	43.58	43.65	43.57	43.65	47,367	+0.02(+0.05%)
Mar 21, 2022	43.74	43.74	43.62	43.63	13,875	-0.16(-0.36%)
Mar 18, 2022	43.76	43.80	43.72	43.79	10,800	+0.02(+0.04%)
Mar 17, 2022	43.65	43.78	43.65	43.77	20,755	+0.05(+0.13%)
Mar 16, 2022	43.73	43.73	43.63	43.72	37,408	+0.00(+0.00%)
Mar 15, 2022	43.73	43.73	43.67	43.72	15,265	+0.02(+0.04%)
Mar 14, 2022	43.76	43.76	43.67	43.70	43,199	-0.10(-0.24%)
Mar 11, 2022	43.86	43.86	43.80	43.80	13,092	-0.09(-0.20%)
Mar 10, 2022	43.88	43.92	43.88	43.89	27,916	-0.09(-0.21%)
Mar 09, 2022	43.97	44.00	43.95	43.98	19,639	-0.00(-0.01%)
Mar 08, 2022	44.02	44.04	43.97	43.98	24,679	-0.08(-0.18%)
Mar 07, 2022	44.09	44.12	44.04	44.06	92,915	-0.15(-0.33%)
Mar 04, 2022	44.23	44.23	44.21	44.21	22,159	-0.05(-0.12%)
Mar 03, 2022	44.25	44.26	44.23	44.26	7,614	-0.01(-0.02%)
Mar 02, 2022	44.29	44.34	44.26	44.27	34,903	-0.12(-0.27%)

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.