Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	44.61	44.97	42.88	42.97	1,034,394	-1.41(-3.17%)
May 30, 2023	44.74	44.90	44.08	44.37	956,511	+0.07(+0.16%)
May 26, 2023	43.25	44.56	43.17	44.30	1,355,386	+1.14(+2.64%)
May 25, 2023	41.74	43.22	41.60	43.17	1,763,068	+2.60(+6.40%)
May 24, 2023	40.85	40.85	40.06	40.57	777,025	-0.75(-1.82%)
May 23, 2023	41.95	41.99	40.98	41.32	982,373	-1.29(-3.02%)
May 22, 2023	42.46	43.58	42.09	42.61	862,561	+0.73(+1.75%)
May 19, 2023	42.42	42.53	41.49	41.88	1,032,188	-0.14(-0.33%)
May 18, 2023	40.80	42.14	40.54	42.02	807,094	+1.11(+2.71%)
May 17, 2023	40.50	41.05	40.25	40.91	612,466	+0.81(+2.03%)
May 16, 2023	40.78	40.94	39.84	40.10	648,000	-0.94(-2.29%)
May 15, 2023	40.80	41.20	40.66	41.04	525,103	+0.18(+0.44%)
May 12, 2023	41.19	41.44	40.52	40.86	598,041	+0.00(+0.00%)
May 11, 2023	40.99	41.20	40.64	40.86	609,030	-0.39(-0.94%)
May 10, 2023	41.72	41.85	40.70	41.24	657,576	-0.06(-0.14%)
May 09, 2023	40.94	41.40	40.62	41.30	816,050	+0.28(+0.68%)
May 08, 2023	41.52	41.66	40.70	41.03	824,359	-0.32(-0.77%)
May 05, 2023	41.04	41.82	40.99	41.34	881,248	+0.91(+2.25%)
May 04, 2023	41.52	41.52	40.18	40.43	1,435,084	-1.60(-3.82%)
May 03, 2023	42.45	42.94	42.03	42.04	932,590	-0.16(-0.38%)
May 02, 2023	42.23	42.39	41.51	42.20	901,954	-0.06(-0.14%)
May 01, 2023	41.96	42.47	41.25	42.25	1,510,379	+0.72(+1.74%)
Apr 28, 2023	41.58	42.12	39.81	41.53	2,317,398	-1.85(-4.27%)
Apr 27, 2023	42.28	43.48	42.28	43.38	1,482,778	+1.33(+3.17%)
Apr 26, 2023	42.59	42.73	42.02	42.05	735,341	-0.86(-2.00%)
Apr 25, 2023	42.72	43.38	42.72	42.91	1,016,441	-0.31(-0.71%)
Apr 24, 2023	42.97	43.25	42.80	43.22	678,094	+0.23(+0.53%)
Apr 21, 2023	43.03	43.26	42.69	42.99	587,761	-0.16(-0.37%)
Apr 20, 2023	43.16	43.68	42.94	43.15	721,489	-0.30(-0.68%)
Apr 19, 2023	43.78	43.91	43.07	43.44	1,382,652	+1.25(+2.97%)
Apr 18, 2023	42.47	42.80	42.07	42.19	709,063	-0.16(-0.37%)
Apr 17, 2023	42.21	42.65	41.99	42.35	771,488	+0.11(+0.26%)
Apr 14, 2023	42.31	42.64	41.70	42.24	873,061	+0.08(+0.19%)
Apr 13, 2023	42.41	42.50	41.30	42.16	1,167,934	-0.16(-0.37%)
Apr 12, 2023	42.00	42.36	41.75	42.32	827,082	+0.72(+1.73%)
Apr 11, 2023	41.76	41.85	41.38	41.60	966,518	+0.10(+0.24%)
Apr 10, 2023	40.97	41.59	40.77	41.50	1,752,053	+0.36(+0.86%)
Apr 06, 2023	40.67	41.34	40.29	41.14	1,767,052	+0.53(+1.31%)
Apr 05, 2023	40.84	40.91	39.96	40.61	1,822,394	-0.41(-1.01%)
Apr 04, 2023	43.76	43.83	40.67	41.03	1,314,096	-2.86(-6.52%)
Apr 03, 2023	43.19	44.55	43.19	43.89	1,656,793	+1.53(+3.61%)
Mar 31, 2023	41.91	42.39	41.67	42.36	761,482	+0.71(+1.71%)
Mar 30, 2023	41.82	41.99	41.44	41.65	575,486	+0.10(+0.24%)
Mar 29, 2023	41.48	41.73	41.08	41.55	1,144,115	+0.54(+1.32%)
Mar 28, 2023	40.95	41.30	40.70	41.01	559,734	+0.10(+0.24%)
Mar 27, 2023	40.64	41.22	40.57	40.91	791,463	+0.54(+1.34%)
Mar 24, 2023	40.00	40.53	39.46	40.36	1,131,926	-0.14(-0.34%)
Mar 23, 2023	41.22	41.76	40.23	40.50	621,547	-0.57(-1.39%)
Mar 22, 2023	42.06	42.15	41.00	41.08	992,703	-0.95(-2.25%)
Mar 21, 2023	42.27	42.58	41.63	42.02	1,108,265	+0.65(+1.57%)
Mar 20, 2023	41.12	41.59	40.58	41.37	924,626	+0.78(+1.92%)
Mar 17, 2023	41.44	41.49	40.38	40.59	1,748,261	-1.19(-2.86%)
Mar 16, 2023	40.21	41.82	40.10	41.79	1,189,355	+1.25(+3.09%)
Mar 15, 2023	42.50	42.50	40.25	40.53	1,708,277	-3.10(-7.10%)
Mar 14, 2023	43.24	44.18	42.84	43.63	1,803,511	+1.79(+4.27%)
Mar 13, 2023	42.34	42.57	41.55	41.84	959,200	-1.19(-2.77%)
Mar 10, 2023	44.05	44.36	42.77	43.04	979,008	-1.29(-2.92%)
Mar 09, 2023	45.74	45.75	44.29	44.33	1,010,981	-1.15(-2.54%)
Mar 08, 2023	45.70	46.03	45.35	45.48	640,289	+0.04(+0.09%)
Mar 07, 2023	45.51	45.95	45.16	45.44	1,480,418	+0.03(+0.07%)
Mar 06, 2023	45.55	45.93	45.23	45.42	1,054,731	-0.23(-0.50%)
Mar 03, 2023	45.68	45.73	45.20	45.64	845,364	+0.14(+0.30%)
Mar 02, 2023	45.24	45.50	44.78	45.50	1,282,729	-0.02(-0.04%)

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.