Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2023	44.68	45.34	44.31	44.84	15,756,797	+0.52(+1.17%)
May 31, 2023	44.20	44.41	43.71	44.32	18,151,888	-0.38(-0.85%)
May 30, 2023	44.73	44.88	44.24	44.70	12,429,275	+0.10(+0.22%)
May 26, 2023	44.46	44.65	43.99	44.60	11,962,608	+0.37(+0.84%)
May 25, 2023	44.30	44.80	43.88	44.23	18,160,610	-0.26(-0.58%)
May 24, 2023	45.16	45.24	44.21	44.49	23,736,472	-1.42(-3.09%)
May 23, 2023	45.84	46.81	45.80	45.91	13,796,802	+0.12(+0.26%)
May 22, 2023	45.97	46.10	45.45	45.79	14,469,180	+0.08(+0.18%)
May 19, 2023	46.46	46.73	45.62	45.71	15,416,221	-0.68(-1.47%)
May 18, 2023	46.98	46.98	45.86	46.39	18,414,448	-0.69(-1.47%)
May 17, 2023	45.78	47.11	45.78	47.08	16,355,691	+1.80(+3.98%)
May 16, 2023	45.93	46.16	45.26	45.28	9,204,778	-0.77(-1.67%)
May 15, 2023	45.69	46.31	45.62	46.05	11,908,660	+0.60(+1.32%)
May 12, 2023	46.33	46.38	45.07	45.45	12,812,775	-0.58(-1.26%)
May 11, 2023	45.74	46.13	45.43	46.03	12,170,663	-0.34(-0.73%)
May 10, 2023	47.15	47.19	45.59	46.37	11,856,052	-0.15(-0.32%)
May 09, 2023	45.91	46.76	45.79	46.52	10,188,279	+0.16(+0.35%)
May 08, 2023	46.88	47.15	46.27	46.36	8,758,313	+0.04(+0.09%)
May 05, 2023	45.80	46.50	45.67	46.32	13,384,486	+1.42(+3.16%)
May 04, 2023	45.04	45.40	44.08	44.90	20,607,000	-0.77(-1.69%)
May 03, 2023	46.13	46.60	45.63	45.67	14,557,660	-0.33(-0.72%)
May 02, 2023	46.82	47.06	45.56	46.00	19,446,844	-1.25(-2.65%)
May 01, 2023	47.88	48.38	47.16	47.25	19,686,110	+0.18(+0.38%)
Apr 28, 2023	46.19	47.33	46.03	47.07	15,764,555	+0.55(+1.18%)
Apr 27, 2023	46.53	46.83	45.93	46.52	16,720,979	+0.17(+0.36%)
Apr 26, 2023	47.28	47.34	45.88	46.35	17,310,300	-1.03(-2.17%)
Apr 25, 2023	47.97	48.12	47.20	47.38	15,535,849	-1.12(-2.30%)
Apr 24, 2023	48.50	48.78	48.22	48.50	11,330,624	+0.00(+0.00%)
Apr 21, 2023	48.43	48.69	47.79	48.50	14,534,948	-0.37(-0.75%)
Apr 20, 2023	49.27	49.51	48.57	48.86	20,630,844	-0.99(-1.98%)
Apr 19, 2023	49.19	49.90	48.84	49.85	15,055,481	+0.32(+0.64%)
Apr 18, 2023	49.39	49.75	48.92	49.54	16,794,762	+0.39(+0.78%)
Apr 17, 2023	49.22	49.26	48.56	49.15	19,852,736	+0.13(+0.26%)
Apr 14, 2023	47.65	49.35	47.50	49.02	33,427,056	+2.24(+4.78%)
Apr 13, 2023	46.39	47.07	46.07	46.79	15,743,311	+0.38(+0.81%)
Apr 12, 2023	46.97	47.12	46.02	46.41	14,487,227	-0.28(-0.59%)
Apr 11, 2023	46.16	46.86	46.08	46.69	14,326,093	+0.67(+1.46%)
Apr 10, 2023	45.28	46.25	45.27	46.02	11,904,955	+0.65(+1.44%)
Apr 06, 2023	45.30	45.71	45.03	45.36	12,048,807	+0.09(+0.20%)
Apr 05, 2023	44.98	45.64	44.82	45.27	11,867,433	-0.32(-0.69%)
Apr 04, 2023	46.39	46.51	45.15	45.59	15,711,804	-0.61(-1.33%)

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.