Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	46.06	46.06	45.46	46.06	7,642	-0.11(-0.23%)
May 30, 2023	46.28	46.63	45.95	46.17	18,398	+0.13(+0.28%)
May 26, 2023	45.66	46.25	45.64	46.04	11,083	+0.38(+0.82%)
May 25, 2023	45.74	45.80	45.38	45.66	8,394	-0.09(-0.20%)
May 24, 2023	46.02	46.02	45.50	45.75	4,225	-0.64(-1.37%)
May 23, 2023	46.44	46.92	46.29	46.39	18,029	-0.44(-0.95%)
May 22, 2023	46.44	47.02	46.44	46.83	63,972	+0.41(+0.89%)
May 19, 2023	46.74	46.77	46.29	46.42	6,414	-0.04(-0.09%)
May 18, 2023	46.41	46.46	46.21	46.46	8,086	-0.32(-0.68%)
May 17, 2023	46.36	46.78	46.36	46.78	5,860	+0.27(+0.58%)
May 16, 2023	47.01	47.08	46.51	46.51	20,022	-0.71(-1.50%)
May 15, 2023	46.94	47.46	46.86	47.21	13,319	+0.51(+1.09%)
May 12, 2023	46.39	46.96	46.39	46.71	25,012	+0.46(+1.00%)
May 11, 2023	46.24	46.28	45.87	46.24	190,268	+0.04(+0.08%)
May 10, 2023	46.21	46.38	46.05	46.21	8,383	+0.60(+1.31%)
May 09, 2023	45.64	45.91	44.06	45.61	61,762	-0.44(-0.96%)
May 08, 2023	46.09	46.21	45.81	46.05	9,219	+0.26(+0.57%)
May 05, 2023	45.07	45.95	45.07	45.79	17,981	+0.94(+2.10%)
May 04, 2023	44.98	45.08	44.75	44.85	25,742	+0.13(+0.29%)
May 03, 2023	44.59	45.18	44.59	44.72	18,399	+0.04(+0.10%)
May 02, 2023	45.27	45.27	44.44	44.68	11,459	-0.92(-2.02%)
May 01, 2023	45.84	45.92	45.40	45.60	8,068	-0.38(-0.82%)
Apr 28, 2023	45.63	45.98	45.31	45.98	6,589	+0.03(+0.08%)
Apr 27, 2023	45.26	46.00	45.26	45.94	11,850	+1.05(+2.34%)
Apr 26, 2023	45.85	45.85	44.40	44.89	22,904	-1.31(-2.84%)
Apr 25, 2023	46.40	46.48	46.05	46.20	18,369	-0.84(-1.78%)
Apr 24, 2023	46.98	47.14	46.69	47.04	14,691	+0.08(+0.17%)
Apr 21, 2023	46.93	47.11	46.62	46.96	9,084	+0.05(+0.11%)
Apr 20, 2023	47.07	47.23	46.71	46.91	11,412	-0.55(-1.15%)
Apr 19, 2023	47.60	47.75	47.46	47.46	12,304	-0.76(-1.58%)
Apr 18, 2023	48.27	48.40	48.00	48.22	18,102	+0.04(+0.08%)
Apr 17, 2023	47.38	48.29	47.38	48.18	17,867	+0.87(+1.84%)
Apr 14, 2023	47.62	47.62	46.94	47.31	4,277	-0.24(-0.51%)
Apr 13, 2023	47.17	47.73	47.17	47.55	7,751	+0.54(+1.15%)
Apr 12, 2023	47.76	47.76	46.94	47.01	10,166	-0.34(-0.71%)
Apr 11, 2023	46.95	47.46	46.95	47.35	31,008	+0.48(+1.03%)
Apr 10, 2023	46.15	46.87	46.15	46.86	8,113	+0.35(+0.76%)
Apr 06, 2023	46.32	46.59	46.14	46.51	11,240	+0.02(+0.04%)
Apr 05, 2023	47.17	47.17	46.22	46.49	15,612	-0.95(-2.01%)
Apr 04, 2023	47.85	47.87	47.25	47.45	126,670	-0.65(-1.35%)
Apr 03, 2023	48.51	48.51	47.87	48.10	6,826	-0.38(-0.77%)
Mar 31, 2023	48.19	48.59	48.04	48.47	14,863	+0.65(+1.35%)
Mar 30, 2023	47.84	48.21	47.74	47.83	7,822	+0.75(+1.59%)
Mar 29, 2023	46.54	47.15	46.41	47.08	23,939	+0.90(+1.94%)
Mar 28, 2023	46.25	46.35	46.02	46.18	12,680	-0.10(-0.21%)
Mar 27, 2023	46.48	46.48	45.95	46.28	9,078	+0.11(+0.25%)
Mar 24, 2023	46.33	46.33	45.73	46.17	4,280	-0.46(-0.99%)
Mar 23, 2023	46.77	47.59	46.35	46.63	7,079	+0.24(+0.52%)
Mar 22, 2023	47.09	47.32	46.38	46.39	8,746	-0.81(-1.71%)
Mar 21, 2023	46.77	47.21	46.77	47.20	4,985	+1.25(+2.73%)
Mar 20, 2023	45.41	46.24	45.28	45.94	8,455	+0.61(+1.34%)
Mar 17, 2023	46.13	46.13	44.96	45.33	8,456	-0.98(-2.12%)
Mar 16, 2023	46.01	46.33	45.52	46.31	9,763	+0.16(+0.34%)
Mar 15, 2023	46.34	46.34	45.64	46.16	12,971	-1.34(-2.82%)
Mar 14, 2023	47.52	48.02	47.21	47.50	15,415	+0.45(+0.97%)
Mar 13, 2023	46.59	47.47	46.23	47.04	13,158	-0.07(-0.14%)
Mar 10, 2023	47.92	48.09	46.93	47.11	12,152	-0.76(-1.59%)
Mar 09, 2023	48.57	48.99	47.86	47.87	12,292	-0.96(-1.97%)
Mar 08, 2023	48.71	48.83	48.42	48.83	29,763	-0.00(-0.00%)
Mar 07, 2023	49.67	49.67	48.81	48.83	14,368	-1.03(-2.06%)
Mar 06, 2023	49.87	50.19	49.86	49.86	13,249	+0.18(+0.36%)
Mar 03, 2023	48.96	49.89	48.95	49.68	6,191	+0.94(+1.93%)
Mar 02, 2023	48.67	48.74	48.13	48.74	9,171	-0.09(-0.18%)

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.