Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.86	43.86	43.69	43.78	5,445	-0.56(-1.27%)
May 30, 2023	44.41	44.45	44.17	44.34	2,261	-0.55(-1.24%)
May 26, 2023	44.91	45.06	44.72	44.90	3,830	+0.25(+0.56%)
May 25, 2023	44.83	44.83	44.48	44.65	4,157	-0.49(-1.09%)
May 24, 2023	45.51	45.51	45.14	45.14	21,772	-0.52(-1.13%)
May 23, 2023	45.60	45.94	45.56	45.65	352,548	-0.08(-0.18%)
May 22, 2023	45.75	45.90	45.65	45.74	6,654	-0.06(-0.14%)
May 19, 2023	46.01	46.01	45.76	45.80	4,669	+0.03(+0.06%)
May 18, 2023	45.64	45.77	45.38	45.77	9,805	-0.06(-0.13%)
May 17, 2023	45.50	45.99	45.47	45.83	9,037	+0.38(+0.84%)
May 16, 2023	46.10	46.10	45.45	45.45	3,542	-0.87(-1.88%)
May 15, 2023	46.06	46.47	46.06	46.32	5,192	+0.36(+0.78%)
May 12, 2023	46.06	46.16	45.80	45.97	10,139	-0.01(-0.03%)
May 11, 2023	46.17	46.17	45.81	45.98	7,372	-0.82(-1.75%)
May 10, 2023	47.22	47.22	46.52	46.80	2,010	-0.23(-0.49%)
May 09, 2023	46.80	47.15	46.80	47.03	3,848	-0.09(-0.20%)
May 08, 2023	47.54	47.55	47.12	47.12	2,456	-0.07(-0.14%)
May 05, 2023	46.67	47.35	46.67	47.19	9,582	+0.99(+2.14%)
May 04, 2023	46.58	46.58	46.19	46.21	7,394	-0.32(-0.68%)
May 03, 2023	46.63	46.97	46.52	46.52	6,824	-0.27(-0.58%)
May 02, 2023	47.31	47.31	46.36	46.79	29,463	-0.85(-1.79%)
May 01, 2023	47.80	47.80	47.64	47.65	5,198	-0.19(-0.41%)
Apr 28, 2023	47.30	47.87	47.30	47.84	23,720	+0.39(+0.83%)
Apr 27, 2023	47.00	47.49	46.96	47.45	6,328	+0.45(+0.95%)
Apr 26, 2023	47.45	47.45	46.92	47.00	31,118	-0.28(-0.58%)
Apr 25, 2023	47.82	47.82	47.25	47.28	3,743	-0.99(-2.06%)
Apr 24, 2023	47.98	48.34	47.98	48.27	4,057	+0.19(+0.40%)
Apr 21, 2023	48.35	48.35	47.90	48.08	3,465	-0.36(-0.74%)
Apr 20, 2023	48.57	48.57	48.32	48.43	3,517	-0.30(-0.61%)
Apr 19, 2023	48.75	48.80	48.62	48.73	20,495	-0.45(-0.91%)
Apr 18, 2023	48.98	49.18	48.98	49.18	26,823	+0.19(+0.39%)
Apr 17, 2023	48.97	49.04	48.82	48.99	2,816	-0.04(-0.09%)
Apr 14, 2023	49.37	49.37	48.75	49.03	5,065	-0.15(-0.30%)
Apr 13, 2023	48.96	49.20	48.96	49.18	9,213	+0.53(+1.10%)
Apr 12, 2023	48.99	48.99	48.65	48.65	4,331	+0.07(+0.15%)
Apr 11, 2023	48.21	48.72	48.21	48.57	5,445	+0.66(+1.38%)
Apr 10, 2023	47.52	47.91	47.52	47.91	6,630	+0.31(+0.65%)
Apr 06, 2023	47.82	47.82	47.55	47.60	6,845	-0.26(-0.55%)
Apr 05, 2023	47.88	47.88	47.53	47.86	5,504	-0.15(-0.30%)
Apr 04, 2023	48.60	48.60	47.87	48.01	3,188	-0.62(-1.26%)
Apr 03, 2023	48.33	48.72	48.33	48.62	8,723	+0.90(+1.89%)
Mar 31, 2023	47.61	47.73	47.60	47.72	1,802	+0.29(+0.62%)
Mar 30, 2023	47.47	47.47	47.30	47.43	15,389	+0.46(+0.97%)
Mar 29, 2023	46.84	46.97	46.82	46.97	11,833	+0.57(+1.22%)
Mar 28, 2023	46.01	46.45	46.01	46.40	9,162	+0.48(+1.04%)
Mar 27, 2023	45.62	46.06	45.54	45.93	16,651	+0.60(+1.31%)
Mar 24, 2023	44.96	45.46	44.86	45.33	4,589	-0.12(-0.27%)
Mar 23, 2023	45.99	46.34	45.18	45.46	4,946	-0.31(-0.67%)
Mar 22, 2023	46.29	46.38	45.76	45.76	4,580	-0.52(-1.13%)
Mar 21, 2023	45.96	46.31	45.96	46.29	2,237	+0.74(+1.63%)
Mar 20, 2023	45.15	45.75	45.15	45.55	16,215	+0.77(+1.71%)
Mar 17, 2023	44.93	44.93	44.59	44.78	9,133	-0.36(-0.81%)
Mar 16, 2023	44.43	45.15	44.37	45.14	6,284	+0.30(+0.66%)
Mar 15, 2023	45.46	45.46	44.44	44.85	5,483	-1.82(-3.90%)
Mar 14, 2023	46.72	47.12	46.33	46.67	13,537	+0.37(+0.80%)
Mar 13, 2023	46.00	46.53	46.00	46.30	3,413	-0.27(-0.57%)
Mar 10, 2023	47.36	47.50	46.56	46.56	5,073	-0.78(-1.65%)
Mar 09, 2023	48.10	48.24	47.34	47.34	10,737	-0.74(-1.54%)
Mar 08, 2023	48.13	48.13	47.89	48.09	11,041	+0.11(+0.24%)
Mar 07, 2023	48.40	48.40	47.87	47.97	4,445	-1.03(-2.11%)
Mar 06, 2023	49.25	49.25	48.92	49.00	9,610	-0.40(-0.82%)
Mar 03, 2023	48.89	49.50	48.89	49.41	23,463	+0.60(+1.23%)
Mar 02, 2023	48.18	48.83	48.18	48.81	6,461	+0.46(+0.96%)

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.