Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.38	44.51	44.28	44.39	3,178	+0.01(+0.03%)
May 27, 2022	44.50	44.50	44.30	44.38	2,232	-0.03(-0.08%)
May 26, 2022	44.47	44.47	44.29	44.41	4,897	+0.17(+0.39%)
May 25, 2022	44.30	44.30	44.17	44.24	14,339	-0.07(-0.15%)
May 24, 2022	44.18	44.33	44.16	44.30	6,319	+0.10(+0.23%)
May 23, 2022	44.17	44.29	44.06	44.20	17,106	-0.00(-0.01%)
May 20, 2022	44.23	44.23	44.16	44.21	1,366	-0.06(-0.13%)
May 19, 2022	44.36	44.36	44.27	44.27	1,691	+0.01(+0.02%)
May 18, 2022	44.26	44.33	44.21	44.26	2,920	+0.00(+0.00%)
May 17, 2022	44.31	44.31	44.22	44.26	2,139	-0.09(-0.19%)
May 16, 2022	44.41	44.41	44.27	44.34	4,813	+0.02(+0.04%)
May 13, 2022	44.21	44.43	44.21	44.32	11,938	-0.23(-0.51%)
May 12, 2022	44.27	44.69	44.27	44.55	18,614	+0.20(+0.45%)
May 11, 2022	44.32	44.35	44.32	44.35	573	-0.04(-0.10%)
May 10, 2022	44.36	44.49	44.36	44.39	902	-0.08(-0.17%)
May 09, 2022	44.47	44.58	44.36	44.47	3,633	+0.06(+0.13%)
May 06, 2022	44.40	44.41	44.31	44.41	1,817	-0.07(-0.15%)
May 05, 2022	44.40	44.48	44.39	44.48	1,760	-0.02(-0.05%)
May 04, 2022	44.30	44.62	44.28	44.50	6,557	+0.07(+0.15%)
May 03, 2022	44.55	44.55	44.36	44.44	2,160	-0.01(-0.03%)
May 02, 2022	44.40	44.56	44.34	44.45	3,700	+0.01(+0.03%)
Apr 29, 2022	44.20	44.53	44.20	44.44	10,946	-0.13(-0.30%)
Apr 28, 2022	44.47	44.67	44.47	44.57	3,155	-0.02(-0.05%)
Apr 27, 2022	44.72	44.72	44.50	44.60	5,156	-0.01(-0.02%)
Apr 26, 2022	44.64	44.72	44.52	44.61	3,217	+0.02(+0.05%)
Apr 25, 2022	44.52	44.69	44.52	44.58	4,256	+0.09(+0.20%)
Apr 22, 2022	44.42	44.59	44.40	44.50	4,237	-0.07(-0.16%)
Apr 21, 2022	44.69	44.72	44.49	44.57	4,045	-0.09(-0.19%)
Apr 20, 2022	44.72	44.72	44.61	44.65	5,194	-0.00(-0.01%)
Apr 19, 2022	44.78	44.78	44.55	44.66	4,817	-0.08(-0.18%)
Apr 18, 2022	44.62	44.74	44.74	44.74	1,404	+0.00(+0.00%)
Apr 14, 2022	44.65	44.81	44.64	44.74	4,938	+0.04(+0.08%)
Apr 13, 2022	44.76	44.88	44.68	44.70	2,846	-0.07(-0.15%)
Apr 12, 2022	44.81	44.85	44.77	44.77	3,383	-0.02(-0.04%)
Apr 11, 2022	44.72	44.86	44.71	44.79	2,462	+0.01(+0.02%)
Apr 08, 2022	44.79	44.79	44.70	44.78	4,602	-0.06(-0.14%)
Apr 07, 2022	44.79	44.90	44.79	44.84	2,206	-0.04(-0.10%)
Apr 06, 2022	44.72	44.90	44.67	44.89	7,616	+0.03(+0.06%)
Apr 05, 2022	44.99	44.99	44.75	44.86	3,218	-0.01(-0.03%)
Apr 04, 2022	44.77	44.97	44.76	44.87	5,613	-0.02(-0.04%)
Apr 01, 2022	44.83	45.00	44.77	44.89	6,186	-0.02(-0.05%)
Mar 31, 2022	44.95	45.03	44.79	44.92	5,521	+0.08(+0.18%)
Mar 30, 2022	44.93	44.97	44.77	44.84	9,471	+0.12(+0.27%)
Mar 29, 2022	44.74	44.88	44.72	44.72	11,183	-0.06(-0.13%)
Mar 28, 2022	44.77	44.85	44.73	44.77	2,476	-0.08(-0.18%)
Mar 25, 2022	44.92	44.94	44.76	44.85	5,583	-0.04(-0.10%)
Mar 24, 2022	44.82	45.00	44.79	44.90	2,755	-0.02(-0.03%)
Mar 23, 2022	44.92	45.01	44.81	44.91	19,421	-0.03(-0.06%)
Mar 22, 2022	44.85	45.07	44.85	44.94	11,420	+0.12(+0.26%)
Mar 21, 2022	45.00	45.02	44.82	44.82	4,317	-0.28(-0.61%)
Mar 18, 2022	45.00	45.10	44.96	45.10	4,505	+0.19(+0.42%)
Mar 17, 2022	44.79	44.98	44.79	44.91	5,416	+0.04(+0.08%)
Mar 16, 2022	44.93	44.93	44.76	44.88	2,144	-0.09(-0.20%)
Mar 15, 2022	44.97	44.97	44.97	44.97	875	-0.08(-0.19%)
Mar 14, 2022	45.07	45.13	44.96	45.05	5,879	-0.10(-0.21%)
Mar 11, 2022	45.22	45.22	45.08	45.15	5,174	-0.02(-0.05%)
Mar 10, 2022	45.14	45.26	45.06	45.17	4,333	-0.06(-0.14%)
Mar 09, 2022	45.13	45.26	45.12	45.23	1,996	-0.13(-0.30%)
Mar 08, 2022	45.30	45.42	45.25	45.37	6,660	-0.04(-0.09%)
Mar 07, 2022	45.50	45.54	45.36	45.41	2,479	-0.12(-0.27%)
Mar 04, 2022	45.54	45.57	45.54	45.54	3,053	+0.09(+0.19%)
Mar 03, 2022	45.48	45.52	45.44	45.45	5,367	-0.09(-0.20%)
Mar 02, 2022	45.46	45.58	45.46	45.54	4,892	-0.14(-0.31%)

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.