Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.43	43.50	43.29	43.45	97,322	-0.04(-0.09%)
May 30, 2023	43.46	43.52	43.36	43.49	45,917	-0.10(-0.23%)
May 29, 2023	43.55	43.59	43.50	43.59	15,851	+0.01(+0.02%)
May 26, 2023	43.54	43.64	43.47	43.58	40,212	+0.04(+0.09%)
May 25, 2023	43.59	43.65	43.45	43.54	34,885	+0.00(+0.00%)
May 24, 2023	43.50	43.59	43.47	43.54	48,662	+0.04(+0.09%)
May 23, 2023	43.49	43.61	43.45	43.50	56,705	+0.01(+0.02%)
May 19, 2023				43.49	0	+0.01(+0.02%)
May 18, 2023	43.40	43.54	43.34	43.48	71,214	+0.07(+0.16%)
May 17, 2023	43.45	43.50	43.40	43.41	96,892	-0.04(-0.09%)
May 16, 2023	43.56	43.66	43.45	43.45	131,758	-0.12(-0.28%)
May 15, 2023	43.62	43.62	43.53	43.57	17,764	-0.05(-0.11%)
May 12, 2023	43.65	43.73	43.50	43.62	72,736	+0.07(+0.16%)
May 11, 2023	43.50	43.58	43.50	43.55	39,222	+0.04(+0.09%)
May 10, 2023	43.46	43.62	43.45	43.51	132,929	+0.07(+0.16%)
May 09, 2023	43.40	43.52	43.40	43.44	75,368	+0.03(+0.07%)
May 08, 2023	43.49	43.58	43.39	43.41	113,829	-0.08(-0.18%)
May 05, 2023	43.53	43.57	43.44	43.49	74,938	+0.06(+0.14%)
May 04, 2023	43.44	43.52	43.43	43.43	156,620	-0.05(-0.11%)
May 03, 2023	43.51	43.54	43.43	43.48	91,488	+0.01(+0.02%)
May 02, 2023	43.52	43.58	43.42	43.47	332,837	-0.08(-0.18%)
May 01, 2023	43.55	43.63	43.52	43.55	77,801	+0.00(+0.00%)
Apr 28, 2023	43.41	43.59	43.41	43.55	51,833	+0.01(+0.02%)
Apr 27, 2023	43.22	43.61	43.22	43.54	88,780	+0.16(+0.37%)
Apr 26, 2023	43.44	43.45	43.36	43.38	94,142	-0.06(-0.14%)
Apr 25, 2023	43.30	43.48	43.30	43.44	112,227	+0.06(+0.14%)
Apr 24, 2023	43.38	43.44	43.36	43.38	35,162	+0.05(+0.12%)
Apr 21, 2023	43.38	43.40	43.29	43.33	75,386	-0.02(-0.05%)
Apr 20, 2023	43.20	43.50	43.20	43.35	146,443	+0.07(+0.16%)
Apr 19, 2023	43.10	43.33	43.10	43.28	200,877	+0.16(+0.37%)
Apr 18, 2023	43.02	43.12	43.00	43.12	595,334	+0.07(+0.16%)
Apr 17, 2023	42.50	43.21	42.50	43.05	2,023,795	+1.85(+4.49%)
Apr 14, 2023	41.30	41.34	41.05	41.20	95,322	-0.05(-0.12%)
Apr 13, 2023	40.95	41.32	40.95	41.25	137,127	+0.17(+0.41%)
Apr 12, 2023	40.97	41.10	40.92	41.08	74,084	+0.08(+0.20%)
Apr 11, 2023	40.87	41.15	40.87	41.00	118,564	+0.05(+0.12%)
Apr 10, 2023	40.61	40.95	40.61	40.95	25,059	+0.21(+0.52%)
Apr 06, 2023				40.74	0	+0.00(+0.00%)
Apr 05, 2023	40.80	41.04	40.36	40.74	282,216	-0.27(-0.66%)
Apr 04, 2023	41.13	41.30	40.38	41.01	549,774	-0.34(-0.82%)
Apr 03, 2023	41.11	41.45	40.95	41.35	249,552	+0.05(+0.12%)
Mar 31, 2023	41.01	41.75	41.01	41.30	207,522	+0.30(+0.73%)
Mar 30, 2023	40.98	41.18	40.86	41.00	91,458	+0.06(+0.15%)
Mar 29, 2023	40.98	40.98	40.87	40.94	61,776	+0.08(+0.20%)
Mar 28, 2023	40.78	40.97	40.63	40.86	73,319	+0.16(+0.39%)
Mar 27, 2023	40.31	40.74	40.20	40.70	53,233	+0.25(+0.62%)
Mar 24, 2023	40.16	40.48	40.16	40.45	85,980	-0.01(-0.02%)
Mar 23, 2023	40.52	40.64	40.21	40.46	126,511	-0.01(-0.02%)
Mar 22, 2023	40.43	40.79	40.30	40.47	118,537	+0.03(+0.07%)
Mar 21, 2023	40.96	40.96	40.37	40.44	148,430	+0.13(+0.32%)
Mar 20, 2023	40.32	40.80	40.16	40.31	213,231	+0.07(+0.17%)
Mar 17, 2023	40.74	40.74	40.24	40.24	463,704	-0.50(-1.23%)
Mar 16, 2023	40.74	40.89	40.28	40.74	169,707	+0.16(+0.39%)
Mar 15, 2023	40.55	40.76	40.16	40.58	202,898	-0.09(-0.22%)
Mar 14, 2023	41.25	41.34	40.53	40.67	297,875	+0.42(+1.04%)
Mar 13, 2023	39.91	41.10	39.91	40.25	621,943	-0.85(-2.07%)
Mar 10, 2023	41.25	41.25	40.82	41.10	372,487	-0.20(-0.48%)
Mar 09, 2023	41.35	41.40	41.15	41.30	212,908	+0.00(+0.00%)
Mar 08, 2023	41.30	41.44	41.26	41.30	272,453	+0.00(+0.00%)
Mar 07, 2023	41.49	41.49	41.29	41.30	324,791	-0.19(-0.46%)
Mar 06, 2023	41.78	41.80	41.44	41.49	202,100	-0.16(-0.38%)
Mar 03, 2023	41.61	41.69	41.45	41.65	213,425	+0.11(+0.26%)
Mar 02, 2023	41.77	41.86	41.48	41.54	260,266	-0.32(-0.76%)

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.