Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	46.93	46.97	46.52	46.84	21,503	-0.78(-1.65%)
May 30, 2023	47.93	47.93	47.35	47.62	41,617	-0.27(-0.56%)
May 26, 2023	47.58	48.00	47.37	47.89	33,809	+0.38(+0.81%)
May 25, 2023	47.63	47.87	47.21	47.51	24,369	-0.10(-0.20%)
May 24, 2023	47.94	48.01	47.45	47.60	30,908	-0.65(-1.35%)
May 23, 2023	48.50	48.79	48.20	48.25	35,887	-0.71(-1.45%)
May 22, 2023	48.76	49.12	48.65	48.96	57,391	+0.48(+0.99%)
May 19, 2023	48.55	48.76	48.33	48.48	39,074	-0.01(-0.02%)
May 18, 2023	48.42	48.54	48.19	48.49	25,854	+0.01(+0.02%)
May 17, 2023	48.14	48.49	47.97	48.48	27,240	+0.43(+0.90%)
May 16, 2023	48.26	48.42	47.81	48.05	52,282	-0.34(-0.71%)
May 15, 2023	48.16	48.56	48.12	48.40	14,757	+0.29(+0.60%)
May 12, 2023	48.20	48.35	47.77	48.11	15,818	-0.05(-0.10%)
May 11, 2023	48.13	48.22	47.86	48.16	30,867	-0.45(-0.93%)
May 10, 2023	48.85	48.91	48.24	48.61	23,373	-0.29(-0.59%)
May 09, 2023	48.40	49.03	48.40	48.89	20,975	+0.10(+0.21%)
May 08, 2023	49.03	49.15	48.69	48.79	111,010	-0.12(-0.24%)
May 05, 2023	48.01	49.02	48.01	48.91	14,001	+0.98(+2.04%)
May 04, 2023	47.97	48.12	47.53	47.94	27,557	-0.13(-0.28%)
May 03, 2023	48.37	48.85	48.03	48.07	48,845	-0.15(-0.32%)
May 02, 2023	48.47	48.65	47.90	48.22	26,924	-0.67(-1.37%)
May 01, 2023	48.91	49.28	48.67	48.89	44,745	+0.00(+0.00%)
Apr 28, 2023	48.39	49.04	48.31	48.89	35,085	-0.07(-0.14%)
Apr 27, 2023	48.69	48.97	48.46	48.96	23,333	+0.68(+1.41%)
Apr 26, 2023	48.51	48.89	47.98	48.28	23,147	+0.12(+0.26%)
Apr 25, 2023	48.56	48.76	48.16	48.16	22,877	-1.17(-2.37%)
Apr 24, 2023	49.17	49.44	49.10	49.32	46,283	+0.11(+0.21%)
Apr 21, 2023	49.24	49.42	48.93	49.22	57,595	+0.00(+0.00%)
Apr 20, 2023	49.26	49.44	49.04	49.22	14,579	-0.29(-0.58%)
Apr 19, 2023	49.54	49.67	49.43	49.51	32,548	-0.38(-0.77%)
Apr 18, 2023	49.85	50.00	49.68	49.89	19,644	+0.25(+0.50%)
Apr 17, 2023	49.62	49.81	49.40	49.64	31,255	-0.08(-0.15%)
Apr 14, 2023	49.73	49.83	49.31	49.72	58,295	-0.09(-0.17%)
Apr 13, 2023	49.58	49.83	49.55	49.80	56,092	+0.55(+1.12%)
Apr 12, 2023	49.44	49.51	49.14	49.25	57,628	+0.27(+0.55%)
Apr 11, 2023	48.82	49.08	48.56	48.98	32,111	+0.34(+0.69%)
Apr 10, 2023	48.26	48.65	48.03	48.65	37,800	+0.29(+0.59%)
Apr 06, 2023	48.29	48.57	48.13	48.36	53,316	+0.04(+0.08%)
Apr 05, 2023	48.51	48.70	48.14	48.32	27,909	-0.56(-1.14%)
Apr 04, 2023	49.08	49.28	48.81	48.87	19,904	-0.35(-0.72%)
Apr 03, 2023	48.73	49.23	48.73	49.23	53,863	+0.72(+1.48%)
Mar 31, 2023	48.47	48.68	48.40	48.51	35,262	+0.19(+0.40%)
Mar 30, 2023	48.28	48.53	48.12	48.32	32,533	+0.63(+1.32%)
Mar 29, 2023	47.56	47.85	47.47	47.69	20,310	+0.53(+1.12%)
Mar 28, 2023	46.99	47.26	46.82	47.16	29,144	+0.33(+0.69%)
Mar 27, 2023	46.58	47.12	46.40	46.84	27,936	+0.48(+1.03%)
Mar 24, 2023	46.17	46.38	45.87	46.36	23,491	-0.33(-0.70%)
Mar 23, 2023	47.11	47.37	46.48	46.69	38,387	+0.04(+0.08%)
Mar 22, 2023	46.99	47.55	46.65	46.65	24,905	-0.39(-0.82%)
Mar 21, 2023	46.90	47.21	46.55	47.04	29,417	+0.73(+1.57%)
Mar 20, 2023	45.95	46.46	45.95	46.31	32,671	+0.51(+1.12%)
Mar 17, 2023	46.00	46.04	45.60	45.79	21,424	-0.60(-1.29%)
Mar 16, 2023	45.60	46.41	45.56	46.39	44,334	+0.58(+1.27%)
Mar 15, 2023	45.88	46.03	45.37	45.81	46,069	-1.43(-3.03%)
Mar 14, 2023	47.19	47.50	47.00	47.24	43,453	+0.32(+0.69%)
Mar 13, 2023	46.95	47.30	46.58	46.92	34,204	-0.57(-1.20%)
Mar 10, 2023	47.98	48.14	47.36	47.49	123,380	-0.41(-0.86%)
Mar 09, 2023	48.53	48.64	47.90	47.90	37,622	-0.61(-1.25%)
Mar 08, 2023	48.43	48.77	48.32	48.50	140,503	+0.25(+0.52%)
Mar 07, 2023	49.16	49.31	48.01	48.25	50,300	-1.02(-2.07%)
Mar 06, 2023	49.36	49.45	49.13	49.27	20,611	-0.14(-0.29%)
Mar 03, 2023	48.92	49.43	48.92	49.41	22,172	+0.76(+1.57%)
Mar 02, 2023	48.30	48.78	48.30	48.65	22,403	+0.09(+0.19%)

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.