Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	41.85	41.93	41.69	41.93	4,027	-0.14(-0.34%)
May 30, 2023	42.22	42.22	42.04	42.08	4,067	-0.57(-1.34%)
May 26, 2023	42.47	42.86	42.47	42.64	1,966	+0.55(+1.31%)
May 25, 2023	42.19	42.21	42.08	42.09	5,635	-0.24(-0.57%)
May 24, 2023	42.37	42.49	42.34	42.34	2,295	-0.48(-1.13%)
May 23, 2023	43.08	43.09	42.76	42.82	3,162	-0.64(-1.47%)
May 22, 2023	43.46	43.48	43.23	43.46	28,534	+0.46(+1.08%)
May 19, 2023	43.16	43.17	42.96	42.99	5,540	-0.13(-0.29%)
May 18, 2023	43.04	43.12	42.93	43.12	2,842	-0.35(-0.80%)
May 17, 2023	43.31	43.53	43.31	43.47	1,510	+0.14(+0.33%)
May 16, 2023	43.50	43.50	43.29	43.32	63,705	-0.27(-0.62%)
May 15, 2023	43.22	43.59	43.20	43.59	4,772	+0.70(+1.62%)
May 12, 2023	42.97	42.97	42.75	42.90	8,060	-0.44(-1.02%)
May 11, 2023	42.99	43.34	42.99	43.34	1,977	+0.00(+0.00%)
May 10, 2023	43.32	43.40	43.14	43.34	3,631	-0.05(-0.11%)
May 09, 2023	43.30	43.41		43.39	1,137	-0.15(-0.35%)
May 08, 2023	43.55	43.63	43.54	43.54	753	-0.11(-0.24%)
May 05, 2023	43.55	43.65	43.55	43.65	413	+0.65(+1.50%)
May 04, 2023	43.05	43.09	43.00	43.00	1,326	+0.19(+0.45%)
May 03, 2023	42.77	42.98	42.76	42.81	2,662	+0.12(+0.27%)
May 02, 2023	42.76	42.76	42.69	42.69	554	-0.55(-1.27%)
May 01, 2023	43.47	43.47	43.08	43.24	1,947	-0.05(-0.11%)
Apr 28, 2023	43.12	43.36	43.12	43.29	1,633	+0.14(+0.31%)
Apr 27, 2023	42.86	43.16	42.86	43.16	6,885	+0.56(+1.31%)
Apr 26, 2023	42.67	42.70	42.59	42.60	1,628	+0.15(+0.36%)
Apr 25, 2023	42.47	42.57	42.31	42.44	2,992	-0.74(-1.72%)
Apr 24, 2023	43.24	43.25	43.05	43.18	4,641	-0.16(-0.36%)
Apr 21, 2023	43.29	43.39	43.23	43.34	4,248	-0.30(-0.69%)
Apr 20, 2023	43.93	43.98	43.64	43.64	119,009	-0.25(-0.57%)
Apr 19, 2023	43.74	43.92	43.74	43.89	7,215	-0.40(-0.91%)
Apr 18, 2023	44.26	44.31	44.18	44.30	1,096	-0.08(-0.19%)
Apr 17, 2023	44.20	44.38	44.20	44.38	6,135	+0.18(+0.41%)
Apr 14, 2023	44.21	44.21	44.20	44.20	407	-0.32(-0.72%)
Apr 13, 2023	44.52	44.52	44.52	44.52	586	+0.80(+1.83%)
Apr 12, 2023	44.05	44.05	43.72	43.72	2,320	-0.38(-0.85%)
Apr 11, 2023	44.26	44.26	44.09	44.09	1,334	+0.15(+0.35%)
Apr 10, 2023	43.89	43.94	43.77	43.94	5,344	+0.05(+0.11%)
Apr 06, 2023	43.62	44.05	43.62	43.89	6,786	+0.17(+0.40%)
Apr 05, 2023	44.01	44.06	43.63	43.72	4,276	-0.34(-0.77%)
Apr 04, 2023	43.97	44.11	43.97	44.05	4,545	+0.00(+0.00%)
Apr 03, 2023	43.82	44.06	43.82	44.05	1,971	+0.09(+0.20%)
Mar 31, 2023	43.85	43.97	43.85	43.97	5,603	-0.01(-0.02%)
Mar 30, 2023	44.08	44.08	43.98	43.98	1,532	+0.32(+0.74%)
Mar 29, 2023	43.66	43.66	43.66	43.66	253	+0.16(+0.37%)
Mar 28, 2023	43.20	43.49	43.20	43.49	1,059	+0.70(+1.65%)
Mar 27, 2023	42.65	42.80	42.54	42.79	3,835	-0.12(-0.28%)
Mar 24, 2023	42.86	42.95	42.86	42.91	3,471	-0.15(-0.35%)
Mar 23, 2023	43.25	43.25	42.84	43.06	832	+0.64(+1.51%)
Mar 22, 2023	42.74	42.96	42.41	42.42	2,869	+0.11(+0.25%)
Mar 21, 2023	42.15	42.39	42.12	42.32	2,913	+0.42(+1.01%)
Mar 20, 2023	41.72	41.95	41.53	41.89	23,672	+0.40(+0.95%)
Mar 17, 2023	41.77	41.79	41.38	41.50	7,356	-0.39(-0.94%)
Mar 16, 2023	41.44	41.89	41.44	41.89	6,877	+0.80(+1.94%)
Mar 15, 2023	40.96	41.09	40.84	41.09	1,212	-0.79(-1.89%)
Mar 14, 2023	41.98	41.99	41.73	41.88	23,295	-0.02(-0.05%)
Mar 13, 2023	41.99	42.14	41.90	41.90	34,571	+0.03(+0.06%)
Mar 10, 2023	42.13	42.20	41.88	41.88	3,274	-0.19(-0.45%)
Mar 09, 2023	42.57	42.57	42.02	42.07	2,450	-0.81(-1.89%)
Mar 08, 2023	42.89	42.89	42.76	42.88	2,940	-0.09(-0.20%)
Mar 07, 2023	42.85	43.02	42.82	42.96	2,756	-0.50(-1.16%)
Mar 06, 2023	43.70	43.77	43.47	43.47	2,095	-0.23(-0.53%)
Mar 03, 2023	43.45	43.70	43.45	43.70	739	+0.45(+1.05%)
Mar 02, 2023	43.16	43.40	43.10	43.24	6,687	+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.