Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.62	47.70	47.62	47.65	1,423,825	-0.01(-0.02%)
May 27, 2022	47.71	47.71	47.62	47.66	1,161,079	+0.00(+0.00%)
May 26, 2022	47.66	47.69	47.63	47.66	636,432	+0.03(+0.06%)
May 25, 2022	47.63	47.68	47.58	47.63	600,905	+0.07(+0.14%)
May 24, 2022	47.57	47.57	47.54	47.56	548,423	+0.05(+0.10%)
May 23, 2022	47.53	47.54	47.51	47.52	709,545	-0.02(-0.04%)
May 20, 2022	47.55	47.55	47.51	47.54	780,041	+0.02(+0.04%)
May 19, 2022	47.48	47.54	47.48	47.52	1,074,519	+0.02(+0.04%)
May 18, 2022	47.50	47.52	47.48	47.50	816,808	+0.03(+0.07%)
May 17, 2022	47.47	47.50	47.45	47.47	747,110	+0.00(+0.01%)
May 16, 2022	47.49	47.50	47.46	47.46	1,595,721	-0.01(-0.02%)
May 13, 2022	47.50	47.51	47.46	47.47	2,585,590	+0.00(+0.01%)
May 12, 2022	47.49	47.52	47.46	47.47	1,650,715	-0.03(-0.07%)
May 11, 2022	47.51	47.55	47.48	47.50	720,997	-0.04(-0.08%)
May 10, 2022	47.53	47.55	47.52	47.54	560,949	+0.01(+0.02%)
May 09, 2022	47.56	47.56	47.49	47.53	1,931,922	-0.02(-0.04%)
May 06, 2022	47.52	47.56	47.52	47.55	808,583	-0.02(-0.04%)
May 05, 2022	47.54	47.56	47.53	47.56	1,495,343	-0.00(-0.00%)
May 04, 2022	47.56	47.58	47.55	47.56	639,867	+0.00(+0.00%)
May 03, 2022	47.53	47.57	47.53	47.56	722,514	+0.03(+0.06%)
May 02, 2022	47.55	47.55	47.51	47.54	727,037	-0.00(-0.00%)
Apr 29, 2022	47.54	47.54	47.52	47.54	343,846	-0.01(-0.02%)
Apr 28, 2022	47.49	47.56	47.49	47.55	1,552,263	+0.01(+0.03%)
Apr 27, 2022	47.49	47.54	47.47	47.53	822,649	+0.03(+0.07%)
Apr 26, 2022	47.53	47.53	47.47	47.50	1,148,211	+0.00(+0.00%)
Apr 25, 2022	47.49	47.59	47.47	47.50	912,129	+0.01(+0.02%)
Apr 22, 2022	47.45	47.49	47.45	47.49	601,224	-0.02(-0.04%)
Apr 21, 2022	47.51	47.51	47.46	47.51	717,894	+0.02(+0.04%)
Apr 20, 2022	47.47	47.49	47.46	47.49	813,584	+0.03(+0.06%)
Apr 19, 2022	47.49	47.49	47.44	47.46	1,101,013	-0.02(-0.04%)
Apr 18, 2022	47.44	47.49	47.42	47.48	981,350	+0.02(+0.04%)
Apr 14, 2022	47.47	47.48	47.45	47.46	1,638,362	+0.01(+0.02%)
Apr 13, 2022	47.47	47.49	47.45	47.45	915,015	-0.02(-0.04%)
Apr 12, 2022	47.50	47.52	47.46	47.47	1,529,904	-0.00(-0.01%)
Apr 11, 2022	47.51	47.52	47.47	47.48	1,813,844	-0.04(-0.08%)
Apr 08, 2022	47.56	47.57	47.50	47.51	1,551,356	-0.01(-0.03%)
Apr 07, 2022	47.60	47.60	47.52	47.53	958,605	-0.06(-0.12%)
Apr 06, 2022	47.60	47.60	47.52	47.58	908,471	+0.01(+0.02%)
Apr 05, 2022	47.64	47.64	47.56	47.57	865,260	-0.02(-0.04%)
Apr 04, 2022	47.68	47.68	47.54	47.59	1,239,040	-0.03(-0.06%)
Apr 01, 2022	47.58	47.62	47.56	47.62	421,540	-0.01(-0.02%)
Mar 31, 2022	47.62	47.67	47.61	47.63	716,786	+0.03(+0.06%)
Mar 30, 2022	47.60	47.61	47.57	47.60	595,099	+0.00(+0.00%)
Mar 29, 2022	47.61	47.62	47.57	47.60	411,685	+0.05(+0.10%)
Mar 28, 2022	47.60	47.62	47.55	47.55	493,297	-0.08(-0.18%)
Mar 25, 2022	47.61	47.64	47.60	47.64	392,627	+0.01(+0.02%)
Mar 24, 2022	47.68	47.70	47.59	47.63	452,546	-0.02(-0.04%)
Mar 23, 2022	47.67	47.69	47.61	47.65	602,809	-0.04(-0.09%)
Mar 22, 2022	47.70	47.70	47.66	47.69	372,384	+0.03(+0.07%)
Mar 21, 2022	47.70	47.70	47.65	47.66	606,761	-0.05(-0.10%)
Mar 18, 2022	47.69	47.70	47.68	47.70	423,065	+0.02(+0.04%)
Mar 17, 2022	47.70	47.71	47.68	47.69	838,738	+0.02(+0.04%)
Mar 16, 2022	47.67	47.71	47.66	47.67	529,619	-0.01(-0.02%)
Mar 15, 2022	47.70	47.70	47.67	47.68	535,566	-0.01(-0.02%)
Mar 14, 2022	47.70	47.70	47.68	47.69	312,507	-0.03(-0.06%)
Mar 11, 2022	47.73	47.73	47.70	47.71	644,573	-0.02(-0.04%)
Mar 10, 2022	47.71	47.75	47.71	47.73	497,886	+0.00(+0.00%)
Mar 09, 2022	47.71	47.75	47.71	47.73	327,088	-0.02(-0.04%)
Mar 08, 2022	47.75	47.75	47.71	47.75	642,044	+0.01(+0.02%)
Mar 07, 2022	47.75	47.76	47.72	47.74	11,137,688	+0.00(+0.00%)
Mar 04, 2022	47.76	47.76	47.72	47.74	248,378	+0.01(+0.02%)
Mar 03, 2022	47.71	47.77	47.71	47.73	956,745	+0.04(+0.08%)
Mar 02, 2022	47.74	47.77	47.66	47.70	604,923	-0.06(-0.12%)

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.