Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	40.24	41.54	39.76	40.02	412,991	-1.19(-2.89%)
May 30, 2023	41.82	42.17	41.14	41.21	246,838	-0.57(-1.37%)
May 26, 2023	40.78	41.90	40.60	41.78	232,324	+0.93(+2.27%)
May 25, 2023	41.27	41.65	40.63	40.85	285,757	-0.88(-2.11%)
May 24, 2023	42.32	42.46	41.43	41.73	225,553	-0.20(-0.48%)
May 23, 2023	41.59	42.57	41.45	41.93	345,756	+0.11(+0.25%)
May 22, 2023	43.16	43.32	41.82	41.83	410,521	-1.33(-3.09%)
May 19, 2023	44.13	44.46	42.78	43.16	364,265	-0.42(-0.95%)
May 18, 2023	43.75	43.93	39.71	43.58	1,178,220	-3.75(-7.93%)
May 17, 2023	46.87	47.74	46.26	47.33	466,758	+0.49(+1.05%)
May 16, 2023	46.75	47.12	46.09	46.84	291,273	-0.27(-0.57%)
May 15, 2023	47.64	47.64	46.92	47.11	172,887	-0.43(-0.90%)
May 12, 2023	47.10	47.82	47.10	47.53	165,429	+0.55(+1.17%)
May 11, 2023	47.16	48.03	46.84	46.98	234,940	-0.33(-0.70%)
May 10, 2023	48.34	48.56	46.63	47.31	176,186	-0.56(-1.17%)
May 09, 2023	47.17	48.28	46.87	47.87	207,485	+0.34(+0.71%)
May 08, 2023	47.25	47.75	46.82	47.53	160,510	+0.30(+0.63%)
May 05, 2023	46.80	47.53	46.74	47.23	139,169	+0.83(+1.79%)
May 04, 2023	46.69	46.69	45.95	46.40	121,633	-0.45(-0.97%)
May 03, 2023	46.92	47.72	46.80	46.86	154,802	-0.15(-0.31%)
May 02, 2023	47.16	47.18	45.77	47.00	180,100	-0.30(-0.63%)
May 01, 2023	47.14	47.74	47.03	47.30	162,200	+0.02(+0.04%)
Apr 28, 2023	47.33	48.13	46.97	47.28	180,496	-0.12(-0.24%)
Apr 27, 2023	46.29	47.45	46.00	47.40	168,414	+1.16(+2.51%)
Apr 26, 2023	46.44	46.77	46.13	46.24	176,148	-0.55(-1.18%)
Apr 25, 2023	47.41	47.65	46.44	46.79	264,801	-1.01(-2.10%)
Apr 24, 2023	46.62	47.87	46.62	47.80	233,967	+1.08(+2.32%)
Apr 21, 2023	46.63	46.85	46.11	46.71	184,047	+0.12(+0.25%)
Apr 20, 2023	46.14	46.92	45.98	46.60	279,988	-0.18(-0.39%)
Apr 19, 2023	46.16	46.91	45.97	46.78	161,498	+0.46(+1.00%)
Apr 18, 2023	46.15	46.53	45.91	46.32	289,403	+0.50(+1.10%)
Apr 17, 2023	46.07	46.94	45.46	45.81	229,925	-0.01(-0.02%)
Apr 14, 2023	46.39	46.92	45.74	45.82	258,399	-0.28(-0.61%)
Apr 13, 2023	45.96	46.27	45.17	46.10	210,927	+0.20(+0.44%)
Apr 12, 2023	46.23	46.38	45.08	45.90	334,392	-0.06(-0.13%)
Apr 11, 2023	45.94	46.43	45.66	45.96	275,533	+0.40(+0.87%)
Apr 10, 2023	45.02	45.63	44.91	45.56	407,265	+0.44(+0.96%)
Apr 06, 2023	45.46	45.65	44.88	45.13	335,890	-0.29(-0.64%)
Apr 05, 2023	46.41	46.41	45.36	45.42	214,888	-1.09(-2.35%)
Apr 04, 2023	48.16	48.16	46.37	46.51	183,599	-1.41(-2.95%)
Apr 03, 2023	47.67	48.35	47.27	47.92	240,440	+0.11(+0.22%)
Mar 31, 2023	47.53	48.17	47.40	47.81	303,402	+0.69(+1.46%)
Mar 30, 2023	47.44	47.84	46.62	47.13	309,518	-0.04(-0.08%)
Mar 29, 2023	48.09	48.09	46.83	47.17	320,512	-0.77(-1.61%)
Mar 28, 2023	47.25	48.05	47.25	47.94	176,823	+0.60(+1.27%)
Mar 27, 2023	47.73	47.81	46.90	47.34	185,322	+0.01(+0.02%)
Mar 24, 2023	46.35	47.41	46.05	47.33	234,317	+0.64(+1.37%)
Mar 23, 2023	46.96	47.43	46.30	46.69	235,776	-0.11(-0.23%)
Mar 22, 2023	46.46	47.76	46.46	46.80	263,510	+0.26(+0.56%)
Mar 21, 2023	47.26	47.77	46.39	46.54	366,063	-0.12(-0.25%)
Mar 20, 2023	46.09	48.18	46.05	46.65	460,006	+0.71(+1.54%)
Mar 17, 2023	47.18	47.37	45.81	45.95	777,076	-1.64(-3.46%)
Mar 16, 2023	46.62	47.99	46.15	47.59	434,096	+0.33(+0.70%)
Mar 15, 2023	46.92	47.94	46.09	47.26	285,299	-0.48(-1.01%)
Mar 14, 2023	47.71	48.14	46.70	47.75	414,968	+1.11(+2.39%)
Mar 13, 2023	45.92	46.83	45.65	46.63	338,025	+0.14(+0.29%)
Mar 10, 2023	48.06	48.06	46.36	46.50	325,670	-1.82(-3.76%)
Mar 09, 2023	48.36	48.99	46.33	48.32	297,594	+0.07(+0.14%)
Mar 08, 2023	48.52	48.52	47.94	48.25	195,149	-0.06(-0.12%)
Mar 07, 2023	47.81	48.37	47.30	48.31	208,369	+0.50(+1.05%)
Mar 06, 2023	48.93	48.93	47.43	47.80	222,596	-0.88(-1.82%)
Mar 03, 2023	48.79	48.79	47.71	48.69	222,980	+0.12(+0.24%)
Mar 02, 2023	47.70	48.85	47.34	48.57	217,368	+0.53(+1.10%)

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.