Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.75	44.02	43.00	43.90	492,465	+0.01(+0.02%)
May 30, 2023	43.94	44.23	43.55	43.89	247,362	-0.05(-0.11%)
May 26, 2023	43.89	44.22	43.45	43.94	274,388	-0.01(-0.02%)
May 25, 2023	44.34	45.10	43.93	43.95	354,195	-0.35(-0.78%)
May 24, 2023	44.29	44.70	43.56	44.29	921,434	-0.52(-1.16%)
May 23, 2023	44.88	45.32	44.40	44.81	579,773	-0.34(-0.75%)
May 22, 2023	45.46	45.46	44.61	45.15	454,792	-0.20(-0.45%)
May 19, 2023	46.05	46.17	44.62	45.35	355,695	-0.39(-0.86%)
May 18, 2023	44.44	45.94	44.44	45.75	430,985	+1.23(+2.77%)
May 17, 2023	44.04	45.00	44.04	44.52	559,324	+0.63(+1.43%)
May 16, 2023	44.43	44.57	43.74	43.89	284,277	-0.77(-1.73%)
May 15, 2023	44.27	45.03	43.79	44.66	373,054	+0.44(+1.00%)
May 12, 2023	43.31	44.43	43.31	44.22	681,573	+0.89(+2.04%)
May 11, 2023	43.60	43.68	42.93	43.33	404,086	-0.56(-1.27%)
May 10, 2023	45.14	45.19	42.48	43.89	1,248,298	-1.45(-3.21%)
May 09, 2023	45.35	46.12	45.04	45.34	800,799	-0.26(-0.57%)
May 08, 2023	46.87	47.23	45.08	45.60	523,151	-0.98(-2.11%)
May 05, 2023	46.68	47.12	45.11	46.59	500,400	+1.87(+4.18%)
May 04, 2023	45.68	46.10	44.14	44.72	442,269	-1.06(-2.31%)
May 03, 2023	46.55	46.94	45.56	45.78	436,850	-0.83(-1.78%)
May 02, 2023	46.62	46.82	45.62	46.60	352,465	-0.35(-0.74%)
May 01, 2023	47.09	47.96	46.50	46.95	416,694	-0.04(-0.08%)
Apr 28, 2023	46.05	47.10	45.88	46.99	488,786	+0.77(+1.67%)
Apr 27, 2023	44.66	46.28	44.66	46.22	529,402	+1.79(+4.03%)
Apr 26, 2023	44.78	45.72	44.13	44.43	560,428	-0.54(-1.20%)
Apr 25, 2023	44.63	45.03	43.98	44.97	694,626	+0.11(+0.24%)
Apr 24, 2023	45.39	45.82	44.60	44.86	267,732	-0.68(-1.50%)
Apr 21, 2023	45.14	45.83	44.98	45.55	401,537	+0.46(+1.03%)
Apr 20, 2023	44.33	46.44	44.01	45.08	1,071,337	+1.39(+3.17%)
Apr 19, 2023	43.80	44.37	43.37	43.70	545,266	-0.12(-0.26%)
Apr 18, 2023	42.50	44.16	42.43	43.81	1,245,355	+1.78(+4.24%)
Apr 17, 2023	41.90	42.37	41.46	42.03	330,640	+0.10(+0.23%)
Apr 14, 2023	42.07	42.44	41.43	41.93	234,495	-0.18(-0.43%)
Apr 13, 2023	41.84	42.36	41.73	42.12	159,606	+0.40(+0.97%)
Apr 12, 2023	42.73	42.86	41.60	41.71	176,854	-0.76(-1.79%)
Apr 11, 2023	42.11	42.77	41.77	42.47	605,784	+0.51(+1.22%)
Apr 10, 2023	41.69	42.63	41.69	41.96	625,061	-0.01(-0.02%)
Apr 06, 2023	42.37	42.37	41.71	41.97	316,693	-0.23(-0.55%)
Apr 05, 2023	43.29	43.29	41.80	42.20	332,523	-1.24(-2.86%)
Apr 04, 2023	43.65	43.65	42.52	43.45	254,974	+0.01(+0.02%)
Apr 03, 2023	42.79	43.54	42.62	43.44	470,635	+0.52(+1.21%)
Mar 31, 2023	42.32	43.02	42.09	42.92	454,919	+0.98(+2.34%)
Mar 30, 2023	42.37	42.72	41.84	41.93	304,338	-0.31(-0.73%)
Mar 29, 2023	41.80	42.26	41.58	42.24	385,533	+0.88(+2.12%)
Mar 28, 2023	41.01	41.48	40.99	41.37	252,449	+0.24(+0.59%)
Mar 27, 2023	41.26	41.35	40.20	41.13	438,305	+0.45(+1.11%)
Mar 24, 2023	39.96	40.89	39.03	40.67	339,378	+0.24(+0.60%)
Mar 23, 2023	41.32	41.74	39.92	40.43	396,288	-0.61(-1.48%)
Mar 22, 2023	41.68	42.25	40.99	41.04	524,927	-0.65(-1.55%)
Mar 21, 2023	41.66	42.35	41.27	41.68	937,219	+0.93(+2.29%)
Mar 20, 2023	40.72	41.57	40.47	40.75	437,510	+0.26(+0.64%)
Mar 17, 2023	40.82	41.45	40.11	40.49	920,169	-0.68(-1.66%)
Mar 16, 2023	39.55	41.68	39.26	41.17	538,798	+1.18(+2.96%)
Mar 15, 2023	40.11	40.46	39.14	39.99	583,275	-1.31(-3.17%)
Mar 14, 2023	40.78	41.67	40.62	41.30	594,964	+1.50(+3.77%)
Mar 13, 2023	40.64	40.65	38.78	39.80	592,255	-1.55(-3.75%)
Mar 10, 2023	42.06	42.41	40.83	41.35	474,560	-0.94(-2.22%)
Mar 09, 2023	43.55	44.36	42.29	42.29	655,025	-1.06(-2.45%)
Mar 08, 2023	42.25	43.52	41.75	43.35	621,277	+1.23(+2.91%)
Mar 07, 2023	41.81	43.04	41.65	42.12	656,949	+0.32(+0.76%)
Mar 06, 2023	42.50	42.55	41.80	41.81	492,108	-0.40(-0.95%)
Mar 03, 2023	42.19	42.67	41.26	42.21	458,256	+0.22(+0.52%)
Mar 02, 2023	42.11	42.37	41.36	41.99	278,740	-0.43(-1.02%)

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.