Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.27	43.48	42.92	43.12	530,202	-0.55(-1.26%)
May 30, 2023	44.31	44.31	43.59	43.67	138,196	-0.31(-0.70%)
May 26, 2023	43.27	44.03	43.27	43.98	480,117	+0.64(+1.47%)
May 25, 2023	43.29	43.39	42.88	43.34	217,533	+0.42(+0.98%)
May 24, 2023	43.25	43.28	42.80	42.92	303,715	-0.60(-1.38%)
May 23, 2023	43.71	43.98	43.49	43.52	123,581	-0.40(-0.91%)
May 22, 2023	44.00	44.19	43.83	43.92	259,906	-0.19(-0.43%)
May 19, 2023	44.50	44.50	43.87	44.11	926,893	-0.26(-0.58%)
May 18, 2023	43.89	44.45	43.77	44.37	229,975	+0.45(+1.02%)
May 17, 2023	43.37	43.94	43.28	43.92	134,338	+0.66(+1.52%)
May 16, 2023	43.76	43.76	43.23	43.26	119,961	-0.59(-1.34%)
May 15, 2023	43.38	43.88	43.32	43.85	105,892	+0.55(+1.27%)
May 12, 2023	43.54	43.60	43.06	43.30	221,270	-0.10(-0.23%)
May 11, 2023	43.49	43.49	43.16	43.40	157,244	-0.20(-0.46%)
May 10, 2023	43.86	43.97	43.10	43.60	163,685	-0.01(-0.02%)
May 09, 2023	43.64	43.79	43.47	43.61	169,814	-0.36(-0.82%)
May 08, 2023	44.00	44.13	43.80	43.97	150,754	-0.14(-0.32%)
May 05, 2023	43.50	44.17	43.50	44.11	191,727	+0.91(+2.10%)
May 04, 2023	43.56	43.66	43.10	43.20	709,284	-0.65(-1.48%)
May 03, 2023	44.02	44.60	43.80	43.85	316,865	-0.18(-0.41%)
May 02, 2023	44.35	44.35	43.41	44.03	197,340	-0.32(-0.72%)
May 01, 2023	44.18	44.57	44.18	44.35	136,921	+0.17(+0.38%)
Apr 28, 2023	43.65	44.20	43.65	44.18	130,328	+0.43(+0.98%)
Apr 27, 2023	43.29	43.75	42.98	43.75	233,445	+0.63(+1.46%)
Apr 26, 2023	43.27	43.50	43.01	43.12	190,798	-0.30(-0.69%)
Apr 25, 2023	44.14	44.14	43.41	43.42	280,250	-0.91(-2.04%)
Apr 24, 2023	44.13	44.42	44.13	44.33	180,339	+0.09(+0.20%)
Apr 21, 2023	44.41	44.41	44.01	44.24	158,229	-0.33(-0.74%)
Apr 20, 2023	44.30	44.75	44.23	44.57	247,825	+0.03(+0.07%)
Apr 19, 2023	44.60	44.61	44.28	44.54	187,815	-0.21(-0.47%)
Apr 18, 2023	44.69	44.95	44.54	44.75	135,607	+0.20(+0.45%)
Apr 17, 2023	44.21	44.57	44.20	44.55	241,971	+0.16(+0.36%)
Apr 14, 2023	44.37	44.77	44.09	44.39	140,765	-0.13(-0.28%)
Apr 13, 2023	44.29	44.64	44.01	44.52	145,810	+0.24(+0.53%)
Apr 12, 2023	44.66	44.85	44.19	44.28	482,247	-0.26(-0.58%)
Apr 11, 2023	44.35	44.77	44.35	44.54	210,529	+0.24(+0.54%)
Apr 10, 2023	43.48	44.30	43.48	44.30	196,428	+0.56(+1.28%)
Apr 06, 2023	43.57	43.84	43.46	43.74	238,147	-0.16(-0.36%)
Apr 05, 2023	44.03	44.03	43.54	43.90	219,635	-0.33(-0.74%)
Apr 04, 2023	44.96	44.98	44.04	44.23	284,422	-0.82(-1.82%)
Apr 03, 2023	45.17	45.17	44.72	45.05	360,091	+0.07(+0.16%)
Mar 31, 2023	44.67	45.06	44.57	44.98	278,842	+0.50(+1.12%)
Mar 30, 2023	44.52	44.91	44.28	44.48	169,400	+0.31(+0.70%)
Mar 29, 2023	43.75	44.26	43.73	44.17	354,999	+0.57(+1.30%)
Mar 28, 2023	42.98	43.69	42.98	43.60	147,535	+0.31(+0.71%)
Mar 27, 2023	43.32	43.64	43.16	43.29	312,218	+0.17(+0.39%)
Mar 24, 2023	42.21	43.25	42.21	43.12	254,525	+0.19(+0.45%)
Mar 23, 2023	43.55	43.87	42.61	42.93	164,938	-0.30(-0.69%)
Mar 22, 2023	44.40	44.40	43.18	43.23	355,091	-1.00(-2.27%)
Mar 21, 2023	43.77	44.26	43.77	44.23	210,324	+0.96(+2.23%)
Mar 20, 2023	42.80	43.51	42.71	43.27	123,469	+0.82(+1.94%)
Mar 17, 2023	43.00	43.34	42.31	42.45	180,968	-0.94(-2.17%)
Mar 16, 2023	42.38	43.48	42.19	43.39	221,086	+0.43(+1.00%)
Mar 15, 2023	43.02	43.13	42.17	42.96	297,888	-1.35(-3.05%)
Mar 14, 2023	44.39	44.90	43.76	44.31	268,343	+0.76(+1.74%)
Mar 13, 2023	44.15	44.15	43.02	43.56	208,454	-1.16(-2.60%)
Mar 10, 2023	45.69	45.83	44.36	44.72	131,606	-1.15(-2.51%)
Mar 09, 2023	47.30	47.34	45.77	45.87	367,104	-1.23(-2.62%)
Mar 08, 2023	47.05	47.38	46.74	47.11	308,215	+0.03(+0.06%)
Mar 07, 2023	47.89	47.89	46.99	47.08	385,024	-0.84(-1.74%)
Mar 06, 2023	48.29	48.31	47.77	47.91	326,703	-0.51(-1.05%)
Mar 03, 2023	47.76	48.51	47.68	48.42	169,717	+0.57(+1.18%)
Mar 02, 2023	47.28	47.91	47.02	47.85	221,004	+0.38(+0.80%)

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.