Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	46.33	46.33	45.73	45.94	76,376	-0.31(-0.68%)
May 30, 2023	46.32	46.32	45.83	46.25	57,825	-0.11(-0.23%)
May 26, 2023	46.39	46.75	46.23	46.36	41,717	-0.20(-0.43%)
May 25, 2023	47.25	47.31	46.37	46.56	41,876	-0.96(-2.03%)
May 24, 2023	48.11	48.11	47.40	47.52	59,497	-0.81(-1.68%)
May 23, 2023	48.73	49.38	48.24	48.33	88,166	-0.54(-1.10%)
May 22, 2023	48.96	49.05	48.41	48.87	68,862	-0.06(-0.13%)
May 19, 2023	49.69	49.90	48.93	48.93	75,936	-0.39(-0.78%)
May 18, 2023	49.47	49.48	48.75	49.32	79,215	-0.15(-0.31%)
May 17, 2023	49.93	50.09	49.47	49.47	75,185	-0.40(-0.79%)
May 16, 2023	49.86	50.20	49.58	49.87	45,937	-0.19(-0.38%)
May 15, 2023	49.97	50.12	49.50	50.06	76,656	-0.11(-0.22%)
May 12, 2023	50.34	50.36	49.82	50.16	70,610	+0.18(+0.36%)
May 11, 2023	49.95	50.12	49.18	49.98	80,875	-0.20(-0.39%)
May 10, 2023	50.80	50.80	49.41	50.18	82,816	-0.29(-0.57%)
May 09, 2023	50.62	51.14	49.84	50.47	66,769	-0.11(-0.21%)
May 08, 2023	50.87	51.07	50.32	50.58	62,866	-0.28(-0.55%)
May 05, 2023	50.82	51.33	50.16	50.86	119,713	+0.61(+1.22%)
May 04, 2023	49.92	50.31	49.26	50.25	73,030	+0.13(+0.27%)
May 03, 2023	50.11	50.66	50.01	50.11	89,489	+0.20(+0.40%)
May 02, 2023	49.82	50.01	49.17	49.91	85,274	-0.24(-0.48%)
May 01, 2023	49.77	50.59	49.53	50.16	104,789	+0.09(+0.18%)
Apr 28, 2023	49.57	50.93	49.32	50.07	103,501	+0.30(+0.60%)
Apr 27, 2023	50.55	50.55	45.88	49.77	288,932	+1.90(+3.97%)
Apr 26, 2023	47.19	48.19	46.93	47.87	208,895	+0.32(+0.68%)
Apr 25, 2023	47.30	47.99	46.83	47.55	135,214	-0.12(-0.25%)
Apr 24, 2023	47.84	48.28	47.50	47.66	72,951	-0.22(-0.45%)
Apr 21, 2023	47.86	48.09	47.18	47.88	80,227	-0.11(-0.22%)
Apr 20, 2023	47.12	48.05	47.11	47.99	88,913	+0.86(+1.83%)
Apr 19, 2023	47.06	47.34	46.84	47.12	96,377	+0.04(+0.08%)
Apr 18, 2023	47.32	47.37	46.68	47.09	79,733	-0.11(-0.23%)
Apr 17, 2023	46.37	47.24	46.31	47.20	63,619	+0.60(+1.29%)
Apr 14, 2023	47.01	47.82	46.08	46.59	110,870	-0.15(-0.33%)
Apr 13, 2023	46.13	46.79	45.86	46.75	72,710	+0.47(+1.01%)
Apr 12, 2023	46.12	46.48	45.93	46.28	51,294	+0.31(+0.67%)
Apr 11, 2023	46.20	46.78	45.89	45.97	48,517	-0.04(-0.09%)
Apr 10, 2023	46.33	46.72	45.79	46.01	76,329	+0.11(+0.25%)
Apr 06, 2023	45.49	47.60	45.07	45.90	81,657	+0.36(+0.79%)
Apr 05, 2023	44.73	45.62	44.72	45.54	109,874	+0.74(+1.65%)
Apr 04, 2023	44.27	44.85	43.27	44.80	122,341	+0.73(+1.65%)
Apr 03, 2023	44.24	44.60	43.82	44.07	102,036	+0.04(+0.08%)
Mar 31, 2023	44.14	44.95	43.89	44.04	127,361	+0.09(+0.20%)
Mar 30, 2023	44.07	44.62	43.38	43.95	113,190	+0.09(+0.21%)
Mar 29, 2023	44.51	44.51	43.71	43.86	86,652	-0.40(-0.91%)
Mar 28, 2023	44.19	44.45	43.80	44.26	96,848	+0.09(+0.20%)
Mar 27, 2023	44.45	44.74	43.98	44.17	65,096	+0.06(+0.14%)
Mar 24, 2023	43.12	44.39	42.76	44.11	85,683	+0.56(+1.28%)
Mar 23, 2023	44.13	44.67	43.48	43.55	66,633	-0.49(-1.12%)
Mar 22, 2023	45.31	46.15	43.93	44.05	91,181	-1.48(-3.26%)
Mar 21, 2023	45.75	46.42	45.34	45.53	97,856	+0.44(+0.98%)
Mar 20, 2023	44.32	45.55	44.26	45.09	84,557	+0.85(+1.91%)
Mar 17, 2023	45.50	45.50	44.01	44.24	279,381	-1.36(-2.98%)
Mar 16, 2023	44.13	46.88	44.09	45.60	84,716	+1.06(+2.38%)
Mar 15, 2023	45.19	45.26	43.71	44.54	104,811	-1.57(-3.40%)
Mar 14, 2023	45.82	46.19	44.63	46.11	178,841	+1.53(+3.43%)
Mar 13, 2023	45.02	46.81	44.56	44.58	121,462	-1.12(-2.44%)
Mar 10, 2023	45.80	46.38	45.23	45.69	80,833	-0.58(-1.24%)
Mar 09, 2023	46.75	47.03	45.14	46.27	61,267	-0.47(-1.00%)
Mar 08, 2023	47.19	47.81	46.41	46.74	71,602	-0.42(-0.89%)
Mar 07, 2023	47.59	48.17	46.72	47.16	125,310	-0.45(-0.94%)
Mar 06, 2023	48.07	48.40	47.28	47.60	89,171	-0.44(-0.91%)
Mar 03, 2023	48.27	48.27	47.41	48.04	56,613	-0.26(-0.54%)
Mar 02, 2023	48.04	48.48	47.78	48.30	45,693	-0.08(-0.17%)

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.