Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.94	44.62	43.69	44.49	2,148,653	+0.56(+1.28%)
May 30, 2023	43.76	44.06	43.54	43.93	1,406,038	+0.42(+0.96%)
May 26, 2023	43.31	43.66	43.24	43.51	655,889	+0.23(+0.53%)
May 25, 2023	43.53	43.65	43.04	43.28	772,411	-0.31(-0.72%)
May 24, 2023	44.15	44.15	43.43	43.60	793,915	-0.64(-1.44%)
May 23, 2023	44.64	44.82	44.19	44.24	827,012	-0.55(-1.22%)
May 22, 2023	45.04	45.29	44.75	44.78	1,533,892	-0.16(-0.35%)
May 19, 2023	45.29	45.48	44.68	44.94	1,120,388	-0.17(-0.37%)
May 18, 2023	45.16	45.48	44.91	45.10	1,263,105	-0.26(-0.57%)
May 17, 2023	44.79	45.52	44.73	45.36	1,487,678	+0.78(+1.74%)
May 16, 2023	45.01	45.22	44.31	44.59	2,232,460	-0.43(-0.94%)
May 15, 2023	45.46	45.77	44.60	45.01	6,041,945	-0.37(-0.81%)
May 12, 2023	45.75	45.79	45.15	45.38	2,725,206	-0.38(-0.83%)
May 11, 2023	46.69	46.69	45.67	45.76	1,019,982	-1.18(-2.52%)
May 10, 2023	47.22	47.42	46.63	46.94	773,070	-0.14(-0.29%)
May 09, 2023	47.23	47.33	46.99	47.08	748,151	-0.39(-0.82%)
May 08, 2023	47.11	47.54	47.05	47.47	1,315,796	+0.29(+0.61%)
May 05, 2023	46.88	47.44	46.88	47.18	572,436	+0.46(+0.99%)
May 04, 2023	46.56	46.81	45.86	46.72	856,327	+0.15(+0.32%)
May 03, 2023	47.05	47.17	46.22	46.57	2,814,370	-0.36(-0.77%)
May 02, 2023	47.92	47.98	46.79	46.93	1,082,311	-1.16(-2.40%)
May 01, 2023	47.99	48.34	47.84	48.09	926,993	+0.03(+0.06%)
Apr 28, 2023	47.45	48.34	47.23	48.06	1,233,388	+0.50(+1.05%)
Apr 27, 2023	46.79	47.73	46.79	47.56	668,777	+0.59(+1.26%)
Apr 26, 2023	47.39	47.64	46.91	46.97	834,588	-0.33(-0.70%)
Apr 25, 2023	47.37	47.53	47.16	47.30	553,529	-0.36(-0.76%)
Apr 24, 2023	47.92	47.99	47.32	47.66	647,244	-0.26(-0.54%)
Apr 21, 2023	48.32	48.48	47.72	47.92	799,156	-0.31(-0.65%)
Apr 20, 2023	47.59	48.26	47.45	48.24	1,301,107	+0.55(+1.16%)
Apr 19, 2023	47.49	47.80	47.35	47.68	524,614	-0.03(-0.06%)
Apr 18, 2023	47.66	48.02	47.57	47.71	930,776	-0.04(-0.08%)
Apr 17, 2023	47.01	47.75	46.93	47.75	694,035	+0.75(+1.59%)
Apr 14, 2023	47.78	47.89	46.75	47.00	661,353	-0.55(-1.17%)
Apr 13, 2023	47.15	47.69	46.99	47.55	667,603	+0.32(+0.68%)
Apr 12, 2023	47.63	47.86	47.20	47.23	790,613	-0.13(-0.27%)
Apr 11, 2023	47.72	47.74	47.15	47.36	1,225,560	-0.28(-0.58%)
Apr 10, 2023	47.53	47.66	47.20	47.64	801,037	+0.21(+0.45%)
Apr 06, 2023	47.33	47.48	47.11	47.42	699,385	+0.21(+0.45%)
Apr 05, 2023	47.46	47.65	47.14	47.21	606,594	-0.24(-0.51%)
Apr 04, 2023	47.69	47.69	47.10	47.45	847,124	-0.17(-0.35%)
Apr 03, 2023	48.05	48.32	47.37	47.62	871,952	-0.50(-1.04%)
Mar 31, 2023	47.29	48.16	47.22	48.12	1,281,193	+1.06(+2.26%)
Mar 30, 2023	46.95	47.13	46.78	47.05	610,197	+0.33(+0.71%)
Mar 29, 2023	46.51	46.79	46.47	46.72	723,875	+0.49(+1.06%)
Mar 28, 2023	45.73	46.37	45.70	46.23	1,045,820	+0.41(+0.89%)
Mar 27, 2023	46.03	46.24	45.73	45.83	863,207	+0.06(+0.12%)
Mar 24, 2023	44.85	45.89	44.21	45.77	1,132,838	+0.92(+2.04%)
Mar 23, 2023	45.34	45.88	44.64	44.85	829,238	-0.23(-0.51%)
Mar 22, 2023	46.29	46.37	45.01	45.09	1,013,881	-1.65(-3.52%)
Mar 21, 2023	46.88	47.34	46.70	46.73	1,318,417	+0.18(+0.40%)
Mar 20, 2023	46.20	46.73	46.10	46.55	2,026,989	+0.52(+1.12%)
Mar 17, 2023	46.18	46.31	45.77	46.03	1,918,185	-0.39(-0.84%)
Mar 16, 2023	46.11	46.81	45.95	46.42	1,626,039	-0.02(-0.04%)
Mar 15, 2023	46.68	46.77	45.74	46.44	1,518,954	-0.50(-1.06%)
Mar 14, 2023	47.02	47.42	46.61	46.93	1,922,764	+0.32(+0.69%)
Mar 13, 2023	46.21	46.87	46.07	46.61	1,956,110	-0.06(-0.14%)
Mar 10, 2023	47.94	47.97	46.16	46.68	1,884,872	-1.10(-2.30%)
Mar 09, 2023	48.86	49.30	47.61	47.78	1,880,639	-1.55(-3.15%)
Mar 08, 2023	48.94	49.37	48.93	49.33	1,437,044	+0.25(+0.52%)
Mar 07, 2023	49.59	49.64	48.94	49.07	835,308	-0.45(-0.92%)
Mar 06, 2023	49.93	50.05	49.48	49.53	811,259	-0.33(-0.66%)
Mar 03, 2023	49.60	49.92	49.52	49.85	1,110,805	+0.25(+0.51%)
Mar 02, 2023	49.03	49.66	48.76	49.60	1,118,502	+0.66(+1.35%)

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.