Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.77	43.84	43.69	43.71	1,633	-0.68(-1.53%)
May 30, 2023	44.41	44.52	44.30	44.39	10,582	-0.20(-0.44%)
May 26, 2023	44.40	44.58	44.36	44.58	6,421	+0.07(+0.15%)
May 25, 2023	44.58	44.58	44.47	44.52	1,620	-0.41(-0.91%)
May 24, 2023	45.08	45.08	44.90	44.93	1,656	-0.40(-0.88%)
May 23, 2023	45.43	45.49	45.33	45.33	595	-0.06(-0.13%)
May 22, 2023	45.23	45.50	45.23	45.39	2,678	+0.12(+0.25%)
May 19, 2023	45.44	45.57	45.19	45.27	3,928	-0.03(-0.06%)
May 18, 2023	44.92	45.30	44.81	45.30	4,435	+0.24(+0.53%)
May 17, 2023	44.61	45.06	44.61	45.06	949	+0.59(+1.34%)
May 16, 2023	44.86	44.86	44.47	44.47	4,229	-0.75(-1.66%)
May 15, 2023	45.20	45.25	45.01	45.22	5,916	+0.20(+0.43%)
May 12, 2023	45.23	45.23	44.76	45.02	17,238	+0.02(+0.05%)
May 11, 2023	45.00	45.02	44.81	45.00	7,634	-0.34(-0.75%)
May 10, 2023	45.40	45.44	45.01	45.34	7,534	-0.12(-0.26%)
May 09, 2023	45.49	45.66	45.40	45.46	1,756	-0.08(-0.19%)
May 08, 2023	45.63	45.66	45.54	45.54	1,672	-0.03(-0.07%)
May 05, 2023	45.49	45.73	45.49	45.58	8,708	+0.95(+2.13%)
May 04, 2023	44.60	44.70	44.48	44.62	1,344	-0.63(-1.39%)
May 03, 2023	45.76	45.87	45.25	45.25	1,523	-0.54(-1.18%)
May 02, 2023	45.80	45.82	45.76	45.79	1,176	-0.95(-2.02%)
May 01, 2023	46.79	46.89	46.72	46.74	3,612	+0.11(+0.24%)
Apr 28, 2023	46.09	46.63	46.09	46.63	1,154	+0.44(+0.96%)
Apr 27, 2023	45.92	46.22	45.87	46.19	1,955	+0.44(+0.97%)
Apr 26, 2023	46.10	46.10	45.68	45.74	1,973	-0.54(-1.18%)
Apr 25, 2023	46.36	46.36	46.29	46.29	1,639	-0.67(-1.43%)
Apr 24, 2023	46.59	46.98	46.59	46.95	2,034	+0.27(+0.57%)
Apr 21, 2023	46.53	46.69	46.53	46.69	816	-0.19(-0.41%)
Apr 20, 2023	46.82	46.92	46.78	46.88	5,092	-0.33(-0.70%)
Apr 19, 2023	47.17	47.21	47.10	47.21	916	-0.21(-0.45%)
Apr 18, 2023	47.29	47.43	47.25	47.43	4,798	+0.03(+0.05%)
Apr 17, 2023	47.29	47.40	47.20	47.40	1,173	+0.22(+0.47%)
Apr 14, 2023	47.46	47.46	46.98	47.18	2,072	-0.21(-0.44%)
Apr 13, 2023	47.12	47.49	47.10	47.39	3,167	+0.15(+0.33%)
Apr 12, 2023	47.59	47.59	47.23	47.23	2,812	-0.20(-0.43%)
Apr 11, 2023	47.36	47.60	47.35	47.44	4,910	+0.40(+0.85%)
Apr 10, 2023	46.52	47.04	46.52	47.04	2,064	+0.41(+0.88%)
Apr 06, 2023	46.78	46.78	46.62	46.62	1,093	-0.09(-0.19%)
Apr 05, 2023	46.33	46.71	46.33	46.71	1,086	+0.50(+1.09%)
Apr 04, 2023	46.32	46.32	46.07	46.21	2,245	-0.67(-1.43%)
Apr 03, 2023	46.93	47.01	46.85	46.88	5,036	+0.50(+1.09%)
Mar 31, 2023	46.22	46.37	46.19	46.37	1,534	+0.45(+0.97%)
Mar 30, 2023	46.03	46.03	45.78	45.93	3,037	+0.14(+0.31%)
Mar 29, 2023	45.54	45.79	45.54	45.79	4,175	+0.69(+1.52%)
Mar 28, 2023	45.00	45.10	45.00	45.10	612	+0.23(+0.51%)
Mar 27, 2023	44.81	45.06	44.69	44.87	2,802	+0.67(+1.51%)
Mar 24, 2023	43.50	44.20	43.45	44.20	2,130	+0.38(+0.87%)
Mar 23, 2023	44.68	44.68	43.66	43.82	1,794	-0.60(-1.36%)
Mar 22, 2023	45.40	45.40	44.43	44.43	1,462	-1.03(-2.27%)
Mar 21, 2023	45.43	45.46	45.28	45.46	1,645	+0.67(+1.50%)
Mar 20, 2023	44.14	44.98	44.14	44.79	3,820	+0.82(+1.87%)
Mar 17, 2023	44.00	44.06	43.96	43.96	1,470	-0.90(-2.00%)
Mar 16, 2023	43.94	44.89	43.81	44.86	4,089	+0.65(+1.48%)
Mar 15, 2023	44.05	44.30	43.91	44.20	4,392	-1.09(-2.40%)
Mar 14, 2023	45.49	45.63	44.89	45.29	10,028	+0.48(+1.08%)
Mar 13, 2023	44.81	45.40	44.36	44.81	13,677	-0.98(-2.14%)
Mar 10, 2023	46.42	46.46	45.78	45.78	13,556	-0.88(-1.89%)
Mar 09, 2023	47.69	47.69	46.67	46.67	3,223	-0.99(-2.08%)
Mar 08, 2023	47.96	47.96	47.44	47.66	2,819	-0.17(-0.36%)
Mar 07, 2023	48.35	48.37	47.75	47.83	12,072	-0.80(-1.65%)
Mar 06, 2023	48.68	48.81	48.58	48.64	3,239	-0.19(-0.38%)
Mar 03, 2023	48.47	48.82	48.47	48.82	3,093	+0.53(+1.09%)
Mar 02, 2023	47.86	48.29	47.86	48.29	6,743	+0.20(+0.41%)

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.