Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.56	45.59	45.56	45.57	489,970	-0.03(-0.06%)
May 27, 2022	45.60	45.61	45.59	45.60	438,753	+0.00(+0.00%)
May 26, 2022	45.58	45.60	45.58	45.60	585,280	+0.02(+0.04%)
May 25, 2022	45.58	45.58	45.56	45.58	549,022	+0.00(+0.00%)
May 24, 2022	45.54	45.58	45.54	45.58	541,087	+0.04(+0.08%)
May 23, 2022	45.55	45.57	45.54	45.54	359,796	-0.01(-0.02%)
May 20, 2022	45.53	45.56	45.53	45.56	633,028	+0.00(+0.00%)
May 19, 2022	45.55	45.56	45.55	45.56	382,226	+0.02(+0.04%)
May 18, 2022	45.55	45.56	45.54	45.54	365,483	-0.02(-0.04%)
May 17, 2022	45.56	45.56	45.56	45.56	216,716	+0.00(+0.00%)
May 16, 2022	45.56	45.57	45.56	45.56	946,714	-0.02(-0.04%)
May 13, 2022	45.58	45.58	45.56	45.57	298,595	-0.02(-0.04%)
May 12, 2022	45.51	45.59	45.51	45.59	430,249	+0.02(+0.04%)
May 11, 2022	45.56	45.57	45.56	45.57	432,852	-0.02(-0.04%)
May 10, 2022	45.56	45.60	45.56	45.59	331,779	+0.01(+0.02%)
May 09, 2022	45.57	45.59	45.57	45.58	730,494	+0.02(+0.05%)
May 06, 2022	45.51	45.57	45.51	45.56	540,190	-0.00(-0.01%)
May 05, 2022	45.56	45.57	45.55	45.56	400,833	-0.01(-0.02%)
May 04, 2022	45.54	45.57	45.53	45.57	471,018	+0.02(+0.04%)
May 03, 2022	45.57	45.57	45.56	45.56	478,499	-0.03(-0.06%)
May 02, 2022	45.57	45.58	45.56	45.58	933,767	+0.02(+0.04%)
Apr 29, 2022	45.56	45.58	45.56	45.56	379,940	-0.03(-0.06%)
Apr 28, 2022	45.58	45.60	45.57	45.59	549,557	-0.01(-0.02%)
Apr 27, 2022	45.59	45.61	45.58	45.60	661,070	+0.01(+0.02%)
Apr 26, 2022	45.56	45.59	45.56	45.59	428,113	+0.02(+0.04%)
Apr 25, 2022	45.57	45.61	45.57	45.57	666,489	-0.01(-0.02%)
Apr 22, 2022	45.56	45.58	45.56	45.58	818,673	+0.00(+0.00%)
Apr 21, 2022	45.59	45.59	45.57	45.58	363,282	-0.03(-0.06%)
Apr 20, 2022	45.55	45.61	45.55	45.61	312,710	+0.04(+0.08%)
Apr 19, 2022	45.58	45.61	45.57	45.57	820,833	-0.03(-0.07%)
Apr 18, 2022	45.60	45.62	45.60	45.61	410,320	-0.01(-0.01%)
Apr 14, 2022	45.62	45.63	45.61	45.61	635,627	-0.02(-0.05%)
Apr 13, 2022	45.63	45.65	45.63	45.63	490,949	+0.00(+0.01%)
Apr 12, 2022	45.61	45.64	45.61	45.63	497,146	+0.03(+0.06%)
Apr 11, 2022	45.60	45.62	45.60	45.60	436,677	-0.01(-0.03%)
Apr 08, 2022	45.62	45.64	45.61	45.62	579,338	-0.00(-0.01%)
Apr 07, 2022	45.62	45.65	45.62	45.62	381,809	+0.00(+0.00%)
Apr 06, 2022	45.62	45.64	45.61	45.62	839,142	+0.01(+0.02%)
Apr 05, 2022	45.60	45.64	45.60	45.61	461,894	-0.01(-0.02%)
Apr 04, 2022	45.60	45.64	45.60	45.62	353,995	+0.02(+0.04%)
Apr 01, 2022	45.61	45.64	45.60	45.60	597,483	-0.04(-0.08%)
Mar 31, 2022	45.58	45.66	45.58	45.64	490,432	+0.00(+0.00%)
Mar 30, 2022	45.63	45.65	45.63	45.64	366,007	+0.02(+0.04%)
Mar 29, 2022	45.61	45.63	45.61	45.62	785,853	+0.01(+0.02%)
Mar 28, 2022	45.62	45.64	45.61	45.61	719,540	-0.03(-0.06%)
Mar 25, 2022	45.65	45.65	45.62	45.64	410,461	-0.01(-0.02%)
Mar 24, 2022	45.65	45.67	45.65	45.65	312,333	-0.02(-0.04%)
Mar 23, 2022	45.64	45.67	45.64	45.67	323,989	+0.02(+0.04%)
Mar 22, 2022	45.65	45.65	45.63	45.65	913,409	+0.00(+0.00%)
Mar 21, 2022	45.66	45.67	45.63	45.65	452,635	-0.02(-0.03%)
Mar 18, 2022	45.66	45.68	45.66	45.66	722,867	+0.00(+0.00%)
Mar 17, 2022	45.63	45.66	45.63	45.66	600,665	+0.02(+0.04%)
Mar 16, 2022	45.70	45.70	45.64	45.64	503,191	-0.03(-0.06%)
Mar 15, 2022	45.67	45.68	45.66	45.67	316,717	+0.00(+0.00%)
Mar 14, 2022	45.68	45.70	45.66	45.67	392,123	-0.04(-0.08%)
Mar 11, 2022	45.69	45.72	45.69	45.71	294,532	+0.00(+0.00%)
Mar 10, 2022	45.74	45.74	45.70	45.71	552,365	-0.01(-0.03%)
Mar 09, 2022	45.73	45.74	45.70	45.72	812,989	-0.00(-0.01%)
Mar 08, 2022	45.77	45.77	45.73	45.73	668,688	-0.05(-0.12%)
Mar 07, 2022	45.78	45.79	45.76	45.78	673,038	-0.02(-0.04%)
Mar 04, 2022	45.79	45.81	45.78	45.80	414,516	+0.01(+0.02%)
Mar 03, 2022	45.78	45.79	45.77	45.79	263,757	+0.00(+0.00%)
Mar 02, 2022	45.86	45.86	45.79	45.79	880,267	-0.05(-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.