Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	41.13	41.21	40.54	40.57	46,055	-0.99(-2.39%)
May 30, 2023	41.88	41.88	41.34	41.57	21,174	-0.27(-0.64%)
May 26, 2023	41.55	41.85	41.44	41.83	15,301	+0.42(+1.03%)
May 25, 2023	41.27	41.62	41.03	41.41	33,826	-0.09(-0.22%)
May 24, 2023	41.73	41.82	41.34	41.50	11,522	-0.28(-0.68%)
May 23, 2023	41.92	42.45	41.78	41.78	7,382	-0.19(-0.45%)
May 22, 2023	41.86	42.11	41.71	41.97	12,346	+0.36(+0.88%)
May 19, 2023	42.45	42.45	41.55	41.60	7,930	-0.56(-1.33%)
May 18, 2023	41.61	42.22	41.54	42.17	11,790	+0.51(+1.23%)
May 17, 2023	40.88	41.83	40.88	41.65	17,097	+1.08(+2.67%)
May 16, 2023	40.95	40.97	40.54	40.57	13,638	-0.46(-1.13%)
May 15, 2023	40.66	41.29	40.66	41.03	17,061	+0.49(+1.21%)
May 12, 2023	40.70	40.70	40.20	40.54	6,299	+0.07(+0.17%)
May 11, 2023	40.41	40.58	40.31	40.47	9,065	-0.29(-0.70%)
May 10, 2023	41.21	41.21	40.31	40.76	13,028	-0.05(-0.13%)
May 09, 2023	40.62	40.97	40.27	40.81	35,004	-0.03(-0.06%)
May 08, 2023	41.36	41.36	40.84	40.84	119,295	-0.21(-0.50%)
May 05, 2023	40.50	41.15	40.50	41.04	31,812	+1.29(+3.24%)
May 04, 2023	40.20	40.20	39.49	39.75	28,298	-0.73(-1.80%)
May 03, 2023	40.80	41.71	40.48	40.48	13,188	-0.30(-0.72%)
May 02, 2023	41.52	41.52	40.12	40.78	15,326	-0.93(-2.22%)
May 01, 2023	41.69	42.01	41.59	41.70	19,600	-0.15(-0.35%)
Apr 28, 2023	41.39	41.96	41.39	41.85	39,975	+0.40(+0.97%)
Apr 27, 2023	40.86	41.58	40.78	41.45	14,903	+0.66(+1.62%)
Apr 26, 2023	40.95	41.29	40.59	40.79	13,299	-0.36(-0.88%)
Apr 25, 2023	41.85	41.85	40.99	41.15	17,519	-1.02(-2.43%)
Apr 24, 2023	42.10	42.33	42.04	42.18	131,530	+0.08(+0.19%)
Apr 21, 2023	42.52	42.52	41.89	42.10	18,371	-0.33(-0.77%)
Apr 20, 2023	42.47	42.74	42.28	42.43	24,461	-0.35(-0.82%)
Apr 19, 2023	42.65	42.85	42.35	42.78	50,260	-0.01(-0.02%)
Apr 18, 2023	43.04	43.04	42.44	42.78	10,620	-0.06(-0.14%)
Apr 17, 2023	42.51	42.89	42.48	42.85	17,242	+0.31(+0.73%)
Apr 14, 2023	42.89	42.99	42.23	42.54	13,603	-0.15(-0.36%)
Apr 13, 2023	42.59	42.90	42.33	42.69	20,604	+0.24(+0.56%)
Apr 12, 2023	43.13	43.19	42.44	42.45	11,857	-0.32(-0.74%)
Apr 11, 2023	42.59	43.10	42.56	42.77	28,976	+0.32(+0.74%)
Apr 10, 2023	41.63	42.62	41.63	42.45	18,629	+0.65(+1.55%)
Apr 06, 2023	41.90	42.05	41.74	41.80	23,319	-0.12(-0.28%)
Apr 05, 2023	41.89	41.92	41.59	41.92	10,293	-0.14(-0.33%)
Apr 04, 2023	43.27	43.27	41.75	42.06	218,736	-1.07(-2.48%)
Apr 03, 2023	43.20	43.38	42.84	43.13	72,435	+0.16(+0.37%)
Mar 31, 2023	42.67	43.02	42.53	42.97	13,464	+0.63(+1.48%)
Mar 30, 2023	42.66	43.04	42.20	42.34	50,954	-0.09(-0.21%)
Mar 29, 2023	42.41	42.56	42.07	42.43	23,036	+0.45(+1.06%)
Mar 28, 2023	41.68	42.15	41.68	41.99	19,272	+0.16(+0.38%)
Mar 27, 2023	42.00	42.09	41.37	41.83	15,978	+0.62(+1.51%)
Mar 24, 2023	40.59	41.28	40.31	41.20	6,606	+0.24(+0.58%)
Mar 23, 2023	41.66	42.11	40.62	40.97	17,241	-0.44(-1.07%)
Mar 22, 2023	42.55	42.64	41.41	41.41	15,824	-1.14(-2.68%)
Mar 21, 2023	42.31	42.64	42.29	42.55	16,254	+1.10(+2.66%)
Mar 20, 2023	41.39	42.03	41.36	41.45	4,700	+0.76(+1.87%)
Mar 17, 2023	41.34	41.37	40.60	40.69	7,598	-1.14(-2.72%)
Mar 16, 2023	40.48	41.97	40.34	41.82	4,088	+0.76(+1.86%)
Mar 15, 2023	40.92	41.16	40.46	41.06	14,199	-1.32(-3.12%)
Mar 14, 2023	43.03	43.21	41.87	42.38	16,495	+0.67(+1.60%)
Mar 13, 2023	42.37	42.49	41.30	41.71	12,359	-1.44(-3.35%)
Mar 10, 2023	44.18	44.30	42.83	43.16	31,105	-1.19(-2.69%)
Mar 09, 2023	45.82	45.83	44.35	44.35	202,818	-1.49(-3.25%)
Mar 08, 2023	45.99	46.33	45.48	45.84	9,341	-0.15(-0.32%)
Mar 07, 2023	46.63	46.63	45.90	45.99	13,657	-0.65(-1.39%)
Mar 06, 2023	47.36	47.37	46.53	46.63	10,849	-0.83(-1.75%)
Mar 03, 2023	46.82	47.57	46.82	47.46	15,593	+0.70(+1.49%)
Mar 02, 2023	46.30	46.84	46.30	46.77	9,288	+0.08(+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.