Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	51.89	52.04	51.23	51.55	13,373	-0.81(-1.55%)
May 30, 2023	53.05	53.05	52.24	52.37	14,073	-0.28(-0.53%)
May 26, 2023	51.49	53.10	51.49	52.64	7,102	+1.07(+2.08%)
May 25, 2023	51.14	51.57	50.77	51.57	11,279	+1.03(+2.04%)
May 24, 2023	50.78	51.53	50.35	50.54	8,206	-0.67(-1.31%)
May 23, 2023	51.18	52.00	51.18	51.21	9,340	-0.41(-0.79%)
May 22, 2023	50.95	51.95	50.95	51.62	24,926	+0.61(+1.21%)
May 19, 2023	51.55	51.55	50.77	51.00	31,106	-0.26(-0.52%)
May 18, 2023	50.41	51.29	50.04	51.27	17,797	+0.91(+1.81%)
May 17, 2023	49.50	50.59	49.29	50.36	35,178	+0.92(+1.86%)
May 16, 2023	49.43	49.68	49.10	49.44	25,258	-0.33(-0.66%)
May 15, 2023	48.86	49.83	48.86	49.77	2,291	+0.90(+1.83%)
May 12, 2023	49.03	49.03	48.56	48.87	23,707	-0.03(-0.06%)
May 11, 2023	48.64	48.97	48.56	48.90	12,749	-0.47(-0.96%)
May 10, 2023	49.29	49.49	48.92	49.38	41,812	+0.63(+1.28%)
May 09, 2023	48.76	48.99	48.64	48.75	3,183	-0.30(-0.62%)
May 08, 2023	48.88	49.13	48.74	49.05	27,445	+0.16(+0.34%)
May 05, 2023	48.35	49.08	48.24	48.89	22,366	+1.41(+2.97%)
May 04, 2023	47.68	47.77	47.25	47.48	36,406	-0.64(-1.32%)
May 03, 2023	47.98	48.94	47.98	48.11	42,812	+0.76(+1.60%)
May 02, 2023	48.03	48.03	47.13	47.36	6,542	-0.91(-1.88%)
May 01, 2023	48.13	48.46	48.07	48.26	11,734	+0.21(+0.43%)
Apr 28, 2023	47.44	48.16	47.43	48.05	61,346	+0.52(+1.10%)
Apr 27, 2023	47.54	47.74	47.09	47.53	12,458	+0.72(+1.54%)
Apr 26, 2023	47.24	47.33	46.71	46.81	32,613	-0.46(-0.97%)
Apr 25, 2023	48.31	48.31	47.27	47.27	14,835	-1.73(-3.53%)
Apr 24, 2023	49.23	49.31	48.83	49.00	18,683	-0.28(-0.57%)
Apr 21, 2023	49.27	49.34	48.79	49.28	17,253	-0.06(-0.12%)
Apr 20, 2023	49.45	49.52	49.07	49.34	76,078	+0.03(+0.06%)
Apr 19, 2023	49.67	49.67	49.02	49.31	773,080	-0.31(-0.62%)
Apr 18, 2023	49.38	49.81	49.32	49.62	9,144	-0.32(-0.64%)
Apr 17, 2023	49.33	50.00	49.32	49.94	9,807	+0.62(+1.25%)
Apr 14, 2023	49.09	49.32	48.96	49.32	5,516	-0.38(-0.76%)
Apr 13, 2023	49.13	49.70	49.09	49.70	12,975	+0.82(+1.67%)
Apr 12, 2023	49.61	49.62	48.78	48.88	10,962	-0.47(-0.95%)
Apr 11, 2023	49.29	49.51	49.16	49.35	23,727	+0.42(+0.85%)
Apr 10, 2023	48.11	48.95	47.66	48.93	7,063	+0.76(+1.57%)
Apr 06, 2023	47.92	48.21	47.73	48.17	7,042	-0.05(-0.10%)
Apr 05, 2023	48.31	48.31	47.97	48.22	4,534	-0.79(-1.60%)
Apr 04, 2023	49.51	49.51	48.79	49.01	2,167	-0.84(-1.68%)
Apr 03, 2023	49.67	49.92	48.99	49.85	14,248	-0.15(-0.30%)
Mar 31, 2023	49.71	50.12	49.66	50.00	12,454	+1.06(+2.17%)
Mar 30, 2023	49.63	49.63	48.85	48.93	24,733	-0.14(-0.28%)
Mar 29, 2023	48.96	49.13	48.75	49.07	9,858	+0.51(+1.04%)
Mar 28, 2023	48.73	48.85	48.26	48.57	159,475	-0.45(-0.91%)
Mar 27, 2023	49.01	49.24	48.76	49.01	7,179	+0.44(+0.91%)
Mar 24, 2023	47.97	48.62	47.97	48.57	2,432	-0.11(-0.22%)
Mar 23, 2023	49.00	49.66	48.21	48.68	40,417	+0.22(+0.45%)
Mar 22, 2023	49.50	49.83	48.46	48.46	12,522	-0.90(-1.82%)
Mar 21, 2023	49.16	49.36	48.90	49.36	9,976	+1.24(+2.57%)
Mar 20, 2023	48.32	48.32	47.95	48.12	8,791	+0.50(+1.06%)
Mar 17, 2023	48.28	48.28	47.45	47.62	10,371	-1.24(-2.54%)
Mar 16, 2023	47.50	48.91	47.31	48.86	8,242	+0.79(+1.63%)
Mar 15, 2023	47.86	48.08	47.50	48.08	3,943	-0.62(-1.27%)
Mar 14, 2023	48.83	49.56	48.20	48.69	16,890	+0.98(+2.05%)
Mar 13, 2023	48.51	48.51	47.72	47.72	5,987	-0.80(-1.64%)
Mar 10, 2023	49.03	49.33	48.26	48.52	2,848	-1.55(-3.10%)
Mar 09, 2023	51.16	51.34	50.07	50.07	2,428	-1.09(-2.14%)
Mar 08, 2023	51.12	51.25	50.68	51.16	4,801	+0.22(+0.43%)
Mar 07, 2023	51.62	51.62	50.81	50.94	4,384	-0.51(-0.99%)
Mar 06, 2023	51.47	51.47	51.17	51.45	3,936	-0.78(-1.49%)
Mar 03, 2023	51.94	52.25	51.60	52.23	29,883	+0.72(+1.40%)
Mar 02, 2023	51.08	51.51	50.87	51.51	2,126	-0.27(-0.52%)

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.