Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	49.07	49.09	48.33	48.65	262,637	-0.50(-1.02%)
May 30, 2023	49.57	49.57	49.00	49.15	164,491	-0.21(-0.42%)
May 26, 2023	48.82	49.36	48.77	49.36	86,285	+0.66(+1.36%)
May 25, 2023	48.96	48.99	48.40	48.70	48,078	-0.21(-0.42%)
May 24, 2023	49.25	49.25	48.76	48.91	49,692	-0.60(-1.21%)
May 23, 2023	49.65	50.26	49.49	49.51	51,711	-0.32(-0.63%)
May 22, 2023	49.54	49.99	49.46	49.82	240,099	+0.38(+0.78%)
May 19, 2023	50.01	50.01	49.20	49.44	183,651	-0.33(-0.65%)
May 18, 2023	49.10	49.79	49.10	49.76	254,617	+0.49(+1.00%)
May 17, 2023	48.68	49.36	48.46	49.27	190,943	+0.99(+2.04%)
May 16, 2023	48.77	48.77	48.29	48.29	42,906	-0.80(-1.63%)
May 15, 2023	48.57	49.27	48.53	49.08	68,060	+0.59(+1.22%)
May 12, 2023	48.68	48.82	48.18	48.49	55,716	-0.10(-0.20%)
May 11, 2023	48.57	48.73	48.32	48.59	80,255	-0.33(-0.66%)
May 10, 2023	49.31	49.44	48.44	48.92	54,213	+0.15(+0.30%)
May 09, 2023	48.69	48.92	48.47	48.77	64,897	-0.15(-0.30%)
May 08, 2023	49.28	49.28	48.74	48.92	70,061	-0.10(-0.20%)
May 05, 2023	48.57	49.17	48.57	49.01	33,981	+1.10(+2.30%)
May 04, 2023	48.30	48.42	47.64	47.91	70,656	-0.66(-1.36%)
May 03, 2023	48.74	49.39	48.57	48.57	19,404	-0.09(-0.18%)
May 02, 2023	49.43	49.43	48.20	48.66	38,850	-1.02(-2.06%)
May 01, 2023	49.84	50.07	49.55	49.68	28,136	+0.03(+0.06%)
Apr 28, 2023	49.14	49.79	49.14	49.65	39,479	+0.40(+0.82%)
Apr 27, 2023	48.78	49.33	48.61	49.25	71,841	+0.54(+1.11%)
Apr 26, 2023	49.05	49.29	48.62	48.71	37,265	-0.33(-0.66%)
Apr 25, 2023	49.83	49.83	49.03	49.03	36,665	-1.28(-2.55%)
Apr 24, 2023	50.30	50.50	49.99	50.31	35,108	+0.05(+0.10%)
Apr 21, 2023	50.26	50.36	49.95	50.27	119,677	+0.06(+0.12%)
Apr 20, 2023	50.32	50.49	50.07	50.21	609,683	-0.40(-0.80%)
Apr 19, 2023	50.23	50.70	50.20	50.61	39,773	+0.12(+0.23%)
Apr 18, 2023	50.85	50.85	50.29	50.49	51,504	-0.06(-0.12%)
Apr 17, 2023	50.17	50.62	50.17	50.55	57,505	+0.38(+0.77%)
Apr 14, 2023	50.58	50.87	49.85	50.17	52,413	-0.21(-0.41%)
Apr 13, 2023	50.02	50.49	49.95	50.37	47,792	+0.48(+0.97%)
Apr 12, 2023	50.57	50.69	49.78	49.89	42,827	-0.24(-0.47%)
Apr 11, 2023	49.89	50.37	49.89	50.13	1,528,642	+0.34(+0.69%)
Apr 10, 2023	49.16	49.78	49.09	49.78	34,719	+0.58(+1.18%)
Apr 06, 2023	49.09	49.41	48.97	49.20	68,494	-0.05(-0.10%)
Apr 05, 2023	49.39	49.44	48.91	49.25	30,137	-0.48(-0.97%)
Apr 04, 2023	50.54	50.54	49.41	49.73	50,270	-0.81(-1.60%)
Apr 03, 2023	50.50	50.81	50.12	50.54	41,947	+0.04(+0.08%)
Mar 31, 2023	49.72	50.54	49.72	50.50	60,510	+1.00(+2.03%)
Mar 30, 2023	49.89	50.06	49.33	49.50	54,307	+0.02(+0.04%)
Mar 29, 2023	49.35	49.52	49.06	49.48	115,185	+0.60(+1.23%)
Mar 28, 2023	48.88	49.07	48.62	48.88	70,965	+0.03(+0.06%)
Mar 27, 2023	49.47	49.47	48.49	48.85	64,872	+0.57(+1.18%)
Mar 24, 2023	47.46	48.32	47.25	48.28	55,115	+0.26(+0.55%)
Mar 23, 2023	48.53	49.12	47.62	48.01	233,712	-0.21(-0.44%)
Mar 22, 2023	49.53	49.65	48.05	48.22	53,252	-1.24(-2.50%)
Mar 21, 2023	49.32	49.67	49.31	49.46	49,353	+0.97(+2.00%)
Mar 20, 2023	48.49	48.95	48.33	48.49	122,130	+0.66(+1.38%)
Mar 17, 2023	48.60	48.74	47.68	47.83	84,601	-1.22(-2.48%)
Mar 16, 2023	47.95	49.32	47.71	49.05	52,679	+0.60(+1.24%)
Mar 15, 2023	48.24	48.45	47.66	48.45	91,970	-0.79(-1.61%)
Mar 14, 2023	49.68	49.94	48.80	49.24	90,296	+0.89(+1.84%)
Mar 13, 2023	48.32	49.21	47.74	48.35	49,788	-0.93(-1.89%)
Mar 10, 2023	50.67	50.67	48.98	49.28	78,405	-1.59(-3.13%)
Mar 09, 2023	52.38	52.38	50.88	50.88	43,938	-1.38(-2.65%)
Mar 08, 2023	52.37	52.52	51.97	52.26	72,735	-0.02(-0.04%)
Mar 07, 2023	52.94	53.10	52.20	52.28	30,867	-0.65(-1.23%)
Mar 06, 2023	53.80	53.80	52.80	52.93	42,242	-0.71(-1.33%)
Mar 03, 2023	53.37	53.81	53.10	53.64	25,580	+0.73(+1.37%)
Mar 02, 2023	52.39	52.97	52.18	52.92	41,349	+0.17(+0.32%)

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.