Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	45.72	45.77	45.71	45.73	385,004	+0.01(+0.02%)
May 30, 2023	45.64	45.72	45.64	45.72	134,998	+0.09(+0.19%)
May 26, 2023	45.71	45.71	45.61	45.64	345,355	-0.03(-0.06%)
May 25, 2023	45.68	45.71	45.66	45.67	413,428	-0.04(-0.08%)
May 24, 2023	45.67	45.70	45.66	45.70	632,187	+0.01(+0.02%)
May 23, 2023	45.65	45.70	45.65	45.69	194,413	+0.04(+0.08%)
May 22, 2023	45.65	45.69	45.65	45.66	256,375	+0.00(+0.00%)
May 19, 2023	45.64	45.67	45.64	45.66	197,395	+0.03(+0.06%)
May 18, 2023	45.62	45.71	45.62	45.63	401,822	-0.03(-0.06%)
May 17, 2023	45.69	45.72	45.66	45.66	1,171,620	-0.05(-0.10%)
May 16, 2023	45.67	45.71	45.66	45.70	299,962	+0.00(+0.00%)
May 15, 2023	45.69	45.72	45.69	45.70	213,075	+0.04(+0.08%)
May 12, 2023	45.66	45.70	45.66	45.67	259,325	-0.03(-0.06%)
May 11, 2023	45.67	45.71	45.67	45.69	250,069	-0.03(-0.06%)
May 10, 2023	45.64	45.72	45.64	45.72	227,143	+0.06(+0.13%)
May 09, 2023	45.60	45.67	45.60	45.67	352,361	+0.02(+0.04%)
May 08, 2023	45.65	45.65	45.63	45.65	207,733	+0.05(+0.11%)
May 05, 2023	45.66	45.66	45.59	45.60	175,777	-0.07(-0.15%)
May 04, 2023	45.82	45.82	45.66	45.67	386,964	+0.01(+0.02%)
May 03, 2023	45.72	45.72	45.65	45.66	342,096	-0.01(-0.02%)
May 02, 2023	45.60	45.67	45.59	45.67	242,507	+0.11(+0.23%)
May 01, 2023	45.62	45.64	45.56	45.56	292,228	-0.10(-0.22%)
Apr 28, 2023	45.64	45.66	45.60	45.66	313,589	+0.08(+0.17%)
Apr 27, 2023	45.60	45.60	45.56	45.58	251,162	-0.05(-0.10%)
Apr 26, 2023	45.62	45.64	45.60	45.63	248,892	-0.05(-0.10%)
Apr 25, 2023	45.60	45.69	45.60	45.68	472,035	+0.08(+0.17%)
Apr 24, 2023	45.60	45.60	45.56	45.60	199,071	+0.02(+0.04%)
Apr 21, 2023	45.63	45.63	45.54	45.58	161,099	+0.03(+0.06%)
Apr 20, 2023	45.53	45.57	45.53	45.55	217,408	+0.04(+0.08%)
Apr 19, 2023	45.50	45.53	45.50	45.52	201,168	+0.02(+0.04%)
Apr 18, 2023	45.50	45.53	45.50	45.50	214,000	-0.01(-0.02%)
Apr 17, 2023	45.48	45.53	45.48	45.51	453,951	+0.02(+0.04%)
Apr 14, 2023	45.49	45.51	45.46	45.49	167,552	-0.03(-0.06%)
Apr 13, 2023	45.46	45.52	45.46	45.52	290,973	+0.05(+0.10%)
Apr 12, 2023	45.44	45.48	45.44	45.47	194,733	+0.02(+0.04%)
Apr 11, 2023	45.42	45.47	45.42	45.45	217,290	+0.02(+0.04%)
Apr 10, 2023	45.47	45.47	45.41	45.43	248,897	-0.02(-0.04%)
Apr 06, 2023	45.47	45.48	45.43	45.45	301,465	-0.04(-0.08%)
Apr 05, 2023	45.48	45.51	45.48	45.49	210,046	+0.02(+0.04%)
Apr 04, 2023	45.46	45.48	45.41	45.47	184,605	+0.07(+0.15%)
Apr 03, 2023	45.39	45.43	45.38	45.40	191,211	+0.00(+0.00%)
Mar 31, 2023	45.38	45.43	45.34	45.40	1,145,612	+0.05(+0.12%)
Mar 30, 2023	45.38	45.38	45.34	45.35	327,381	+0.00(+0.01%)
Mar 29, 2023	45.35	45.35	45.32	45.34	199,619	+0.02(+0.04%)
Mar 28, 2023	45.31	45.33	45.31	45.32	429,981	+0.05(+0.10%)
Mar 27, 2023	45.32	45.32	45.25	45.28	392,572	-0.08(-0.17%)
Mar 24, 2023	45.32	45.37	45.32	45.35	165,828	+0.02(+0.04%)
Mar 23, 2023	45.31	45.37	45.30	45.33	284,637	+0.04(+0.08%)
Mar 22, 2023	45.22	45.31	45.22	45.30	533,358	+0.10(+0.23%)
Mar 21, 2023	45.22	45.22	45.14	45.19	269,330	+0.00(+0.00%)
Mar 20, 2023	45.23	45.24	45.14	45.19	401,730	-0.07(-0.15%)
Mar 17, 2023	45.25	45.27	45.21	45.26	265,491	+0.01(+0.02%)
Mar 16, 2023	45.33	45.33	45.19	45.25	380,239	-0.09(-0.19%)
Mar 15, 2023	45.30	45.34	45.23	45.33	606,431	+0.04(+0.08%)
Mar 14, 2023	45.43	45.43	45.21	45.30	362,806	-0.23(-0.50%)
Mar 13, 2023	45.42	45.53	45.42	45.52	432,416	+0.05(+0.10%)
Mar 10, 2023	45.48	45.50	45.46	45.48	298,306	+0.04(+0.08%)
Mar 09, 2023	45.47	45.47	45.42	45.44	158,752	-0.01(-0.02%)
Mar 08, 2023	45.43	45.45	45.39	45.45	492,867	+0.04(+0.08%)
Mar 07, 2023	45.42	45.43	45.40	45.41	366,350	+0.03(+0.06%)
Mar 06, 2023	45.38	45.41	45.38	45.38	265,402	-0.01(-0.02%)
Mar 03, 2023	45.37	45.41	45.37	45.39	232,885	+0.03(+0.06%)
Mar 02, 2023	45.37	45.40	45.36	45.36	284,287	+0.01(+0.02%)

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.