Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	44.31	44.78	43.88	44.69	748,675	+0.95(+2.17%)
May 30, 2023	43.46	43.84	43.21	43.74	266,220	+0.41(+0.95%)
May 26, 2023	43.22	43.45	42.89	43.33	315,115	+0.10(+0.23%)
May 25, 2023	43.40	43.50	42.79	43.23	361,545	-0.14(-0.32%)
May 24, 2023	43.49	43.86	43.32	43.37	393,185	-0.20(-0.46%)
May 23, 2023	44.35	44.37	43.47	43.57	437,638	-0.82(-1.85%)
May 22, 2023	44.49	44.82	44.19	44.39	301,141	-0.12(-0.27%)
May 19, 2023	45.63	45.65	44.51	44.51	437,886	-0.94(-2.07%)
May 18, 2023	45.00	45.58	44.73	45.45	480,022	+0.42(+0.93%)
May 17, 2023	44.63	45.31	44.43	45.03	365,798	+0.52(+1.17%)
May 16, 2023	44.85	45.00	44.48	44.51	326,740	-0.13(-0.29%)
May 15, 2023	44.29	44.73	44.29	44.64	339,421	+0.30(+0.68%)
May 12, 2023	44.56	44.77	44.03	44.34	198,342	-0.02(-0.05%)
May 11, 2023	44.65	44.87	44.07	44.36	219,900	-0.64(-1.42%)
May 10, 2023	44.76	45.05	44.36	45.00	367,260	+0.58(+1.31%)
May 09, 2023	44.18	44.65	43.93	44.42	281,010	+0.36(+0.82%)
May 08, 2023	44.51	44.69	43.69	44.06	371,694	-0.45(-1.01%)
May 05, 2023	44.39	44.82	43.99	44.51	278,997	+0.35(+0.79%)
May 04, 2023	44.95	45.01	43.55	44.16	482,883	-1.07(-2.37%)
May 03, 2023	44.50	45.77	43.61	45.23	885,292	+2.47(+5.78%)
May 02, 2023	43.54	43.54	42.23	42.76	588,818	-0.96(-2.20%)
May 01, 2023	43.41	44.25	43.19	43.72	394,396	+0.22(+0.51%)
Apr 28, 2023	43.70	43.88	43.37	43.50	275,920	-0.05(-0.11%)
Apr 27, 2023	43.27	43.68	43.14	43.55	294,376	+0.37(+0.86%)
Apr 26, 2023	43.71	43.89	43.05	43.18	399,444	-0.87(-1.98%)
Apr 25, 2023	44.51	44.59	44.05	44.05	348,611	-0.74(-1.65%)
Apr 24, 2023	45.28	45.52	44.69	44.79	320,254	-0.52(-1.15%)
Apr 21, 2023	45.95	45.95	45.27	45.31	315,026	-0.46(-1.01%)
Apr 20, 2023	46.00	46.08	45.38	45.77	387,554	-0.30(-0.65%)
Apr 19, 2023	46.43	46.43	45.76	46.07	280,618	-0.36(-0.78%)
Apr 18, 2023	46.31	46.72	46.18	46.43	272,727	+0.17(+0.37%)
Apr 17, 2023	46.09	46.64	45.94	46.26	296,012	+0.18(+0.39%)
Apr 14, 2023	46.64	46.83	45.92	46.08	510,306	-0.70(-1.50%)
Apr 13, 2023	46.50	46.95	46.17	46.78	282,770	+0.34(+0.73%)
Apr 12, 2023	46.06	46.64	46.02	46.44	603,217	+0.52(+1.13%)
Apr 11, 2023	46.50	46.53	45.83	45.92	348,806	-0.32(-0.69%)
Apr 10, 2023	45.75	46.42	45.75	46.24	329,596	+0.38(+0.83%)
Apr 06, 2023	45.67	46.16	45.60	45.86	370,252	+0.32(+0.70%)
Apr 05, 2023	44.99	45.60	44.99	45.54	730,770	+0.42(+0.93%)
Apr 04, 2023	45.33	45.72	44.90	45.12	356,875	-0.32(-0.70%)
Apr 03, 2023	44.71	45.66	44.71	45.44	897,632	+0.70(+1.56%)
Mar 31, 2023	44.68	44.94	44.48	44.74	450,479	+0.19(+0.43%)
Mar 30, 2023	44.73	44.93	44.49	44.55	554,771	-0.21(-0.47%)
Mar 29, 2023	44.36	44.88	44.28	44.76	503,883	+0.58(+1.31%)
Mar 28, 2023	44.83	45.95	44.13	44.18	1,108,835	+1.07(+2.48%)
Mar 27, 2023	43.17	43.29	42.58	43.11	282,070	+0.24(+0.56%)
Mar 24, 2023	42.00	42.88	41.83	42.87	456,630	+0.77(+1.83%)
Mar 23, 2023	41.50	42.22	41.43	42.10	698,152	+0.68(+1.64%)
Mar 22, 2023	41.84	42.12	41.39	41.42	507,297	-0.34(-0.81%)
Mar 21, 2023	41.42	41.78	41.28	41.76	634,954	+0.86(+2.10%)
Mar 20, 2023	41.24	41.69	40.87	40.90	781,801	+0.01(+0.02%)
Mar 17, 2023	41.83	42.05	40.61	40.89	1,151,889	-1.07(-2.55%)
Mar 16, 2023	41.14	42.36	41.14	41.96	588,652	+0.48(+1.16%)
Mar 15, 2023	42.25	42.44	40.96	41.48	1,007,686	-1.34(-3.13%)
Mar 14, 2023	43.50	43.66	42.60	42.82	800,710	+0.11(+0.26%)
Mar 13, 2023	42.80	43.35	42.42	42.71	500,560	-0.48(-1.11%)
Mar 10, 2023	43.37	43.70	43.00	43.19	453,116	-0.46(-1.05%)
Mar 09, 2023	44.34	44.48	43.61	43.65	462,310	-0.42(-0.95%)
Mar 08, 2023	44.87	44.88	43.67	44.07	437,055	-0.89(-1.98%)
Mar 07, 2023	45.33	45.49	44.87	44.96	245,521	-0.24(-0.53%)
Mar 06, 2023	45.40	45.73	44.99	45.20	346,843	-0.21(-0.46%)
Mar 03, 2023	45.39	45.44	44.96	45.41	409,331	+0.21(+0.46%)
Mar 02, 2023	44.67	45.31	44.62	45.20	407,533	+0.32(+0.71%)

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.