Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	48.59	48.59	48.15	48.32	47,041	-0.15(-0.31%)
May 30, 2023	49.01	49.01	48.35	48.47	36,445	+0.07(+0.15%)
May 26, 2023	48.29	48.45	48.05	48.40	119,806	+0.45(+0.94%)
May 25, 2023	48.33	48.33	47.73	47.95	64,328	+0.42(+0.88%)
May 24, 2023	48.06	48.06	47.40	47.53	11,309	-0.84(-1.73%)
May 23, 2023	49.14	49.14	48.34	48.37	14,176	-0.30(-0.62%)
May 22, 2023	48.65	48.80	48.61	48.67	6,307	+0.01(+0.02%)
May 19, 2023	49.04	49.04	48.62	48.66	13,465	-0.05(-0.11%)
May 18, 2023	48.38	48.72	48.38	48.72	9,443	+0.34(+0.71%)
May 17, 2023	48.13	48.37	48.08	48.37	930	+0.41(+0.86%)
May 16, 2023	48.03	48.06	47.96	47.96	2,689	-0.16(-0.33%)
May 15, 2023	48.10	48.22	48.04	48.12	4,502	+0.12(+0.26%)
May 12, 2023	48.09	48.11	47.85	48.00	1,461	-0.03(-0.07%)
May 11, 2023	47.98	48.03	47.86	48.03	848	-0.09(-0.18%)
May 10, 2023	48.00	48.12	47.72	48.12	15,359	+0.22(+0.45%)
May 09, 2023	48.06	48.38	47.90	47.90	5,226	-0.17(-0.35%)
May 08, 2023	48.00	48.09	48.00	48.07	1,166	+0.07(+0.14%)
May 05, 2023	47.83	48.33	47.83	48.00	6,814	+0.65(+1.37%)
May 04, 2023	47.29	47.37	47.21	47.35	6,976	-0.21(-0.44%)
May 03, 2023	47.92	47.94	47.56	47.56	3,742	-0.31(-0.65%)
May 02, 2023	48.10	48.10	47.60	47.87	15,310	-0.35(-0.73%)
May 01, 2023	48.65	48.65	48.22	48.22	4,252	+0.04(+0.08%)
Apr 28, 2023	47.83	48.18	47.83	48.18	5,277	+0.34(+0.70%)
Apr 27, 2023	47.31	47.92	47.31	47.84	7,922	+0.74(+1.57%)
Apr 26, 2023	46.69	47.39	46.69	47.10	86,703	-0.60(-1.27%)
Apr 25, 2023	48.74	48.74	47.71	47.71	4,732	-0.56(-1.16%)
Apr 24, 2023	48.67	48.67	48.15	48.27	3,626	+0.03(+0.07%)
Apr 21, 2023	48.01	48.23	48.01	48.23	15,575	+0.15(+0.32%)
Apr 20, 2023	48.10	48.21	48.06	48.08	15,657	-0.19(-0.39%)
Apr 19, 2023	48.40	48.40	48.18	48.27	11,621	-0.12(-0.25%)
Apr 18, 2023	48.29	48.39	48.29	48.39	29,043	+0.13(+0.27%)
Apr 17, 2023	48.22	48.26	48.22	48.26	591	+0.15(+0.30%)
Apr 14, 2023	48.29	48.29	48.00	48.12	11,917	-0.02(-0.05%)
Apr 13, 2023	47.87	48.14	47.87	48.14	693	+0.48(+1.00%)
Apr 12, 2023	47.75	47.75	47.66	47.66	2,696	-0.12(-0.26%)
Apr 11, 2023	47.80	47.93	47.78	47.78	5,610	+0.02(+0.05%)
Apr 10, 2023	47.63	47.80	47.62	47.76	2,312	+0.03(+0.07%)
Apr 06, 2023	47.42	47.73	47.42	47.73	545	+0.17(+0.35%)
Apr 05, 2023	47.56	47.56	47.56	47.56	149	-0.04(-0.09%)
Apr 04, 2023	47.66	47.66	47.60	47.60	11,750	-0.21(-0.44%)
Apr 03, 2023	48.00	48.00	47.63	47.81	754	+0.21(+0.45%)
Mar 31, 2023	47.44	47.60	47.44	47.60	660	+0.38(+0.81%)
Mar 30, 2023	47.23	47.23	47.21	47.22	694	+0.23(+0.49%)
Mar 29, 2023	46.93	46.99	46.65	46.99	2,651	+0.52(+1.12%)
Mar 28, 2023	46.45	46.48	46.45	46.47	650	-0.03(-0.07%)
Mar 27, 2023	45.91	46.70	45.91	46.50	2,463	+0.12(+0.27%)
Mar 24, 2023	46.08	46.38	46.08	46.38	1,511	+0.10(+0.21%)
Mar 23, 2023	46.28	46.28	46.28	46.28	357	+0.10(+0.21%)
Mar 22, 2023	46.64	46.72	46.18	46.18	2,754	-0.87(-1.85%)
Mar 21, 2023	47.02	47.15	46.93	47.06	4,115	+0.43(+0.92%)
Mar 20, 2023	46.60	46.65	46.54	46.63	17,177	+0.35(+0.75%)
Mar 17, 2023	46.22	46.31	46.22	46.28	2,406	-0.44(-0.94%)
Mar 16, 2023	46.09	46.72	46.09	46.72	438	+0.79(+1.72%)
Mar 15, 2023	45.93	45.93	45.93	45.93	29	-0.28(-0.61%)
Mar 14, 2023	46.23	46.23	46.22	46.22	381	+0.56(+1.22%)
Mar 13, 2023	45.57	46.32	45.57	45.66	13,859	+0.04(+0.10%)
Mar 10, 2023	46.00	46.04	45.52	45.62	3,215	-0.57(-1.24%)
Mar 09, 2023	46.19	46.19	46.19	46.19	179	-0.67(-1.43%)
Mar 08, 2023	46.97	46.97	46.79	46.86	13,036	+0.04(+0.08%)
Mar 07, 2023	47.02	47.02	46.82	46.82	1,024	-0.45(-0.96%)
Mar 06, 2023	49.51	49.51	47.27	47.27	1,749	+0.12(+0.26%)
Mar 03, 2023	46.89	47.15	46.89	47.15	732	+0.48(+1.03%)
Mar 02, 2023	46.29	46.67	46.27	46.67	2,130	+0.34(+0.74%)

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.