Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	45.72	45.78	45.53	45.68	6,838	-0.19(-0.41%)
May 30, 2023	46.06	46.06	45.73	45.87	57,665	-0.02(-0.04%)
May 26, 2023	45.56	45.95	45.56	45.89	8,981	+0.42(+0.92%)
May 25, 2023	45.53	45.56	45.32	45.47	9,538	+0.02(+0.04%)
May 24, 2023	45.76	45.76	45.43	45.45	5,936	-0.48(-1.03%)
May 23, 2023	46.34	46.34	45.93	45.93	5,468	-0.55(-1.18%)
May 22, 2023	46.47	46.58	46.47	46.48	2,042	-0.13(-0.27%)
May 19, 2023	46.75	46.84	46.56	46.60	20,083	-0.03(-0.07%)
May 18, 2023	46.29	46.64	46.28	46.64	11,284	+0.29(+0.64%)
May 17, 2023	46.18	46.35	45.92	46.34	53,666	+0.48(+1.05%)
May 16, 2023	46.19	46.19	45.86	45.86	6,597	-0.40(-0.86%)
May 15, 2023	46.29	46.29	46.09	46.26	10,251	+0.06(+0.13%)
May 12, 2023	46.32	46.32	45.96	46.20	10,740	+0.02(+0.05%)
May 11, 2023	46.31	46.31	46.00	46.18	57,102	-0.16(-0.34%)
May 10, 2023	46.49	46.49	45.99	46.34	3,297	+0.17(+0.37%)
May 09, 2023	46.27	46.27	46.16	46.17	7,076	-0.15(-0.32%)
May 08, 2023	46.34	46.34	46.28	46.31	9,288	-0.11(-0.23%)
May 05, 2023	46.18	46.42	46.18	46.42	3,365	+0.65(+1.43%)
May 04, 2023	45.94	45.94	45.65	45.77	8,531	-0.34(-0.74%)
May 03, 2023	46.57	46.59	46.10	46.10	2,574	-0.29(-0.62%)
May 02, 2023	46.73	46.75	46.09	46.39	76,399	-0.50(-1.06%)
May 01, 2023	46.93	47.08	46.88	46.89	7,463	+0.02(+0.04%)
Apr 28, 2023	46.40	46.87	46.40	46.87	13,590	+0.47(+1.01%)
Apr 27, 2023	45.82	46.44	45.82	46.41	6,252	+0.69(+1.51%)
Apr 26, 2023	45.88	46.00	45.61	45.72	20,394	-0.41(-0.89%)
Apr 25, 2023	46.66	46.66	46.13	46.13	35,046	-0.63(-1.34%)
Apr 24, 2023	46.74	46.76	46.61	46.76	46,513	+0.07(+0.15%)
Apr 21, 2023	46.78	46.78	46.60	46.69	9,106	+0.07(+0.15%)
Apr 20, 2023	46.51	46.75	46.48	46.62	6,635	-0.14(-0.30%)
Apr 19, 2023	46.66	46.85	46.65	46.76	4,966	-0.02(-0.04%)
Apr 18, 2023	46.75	46.78	46.61	46.78	8,883	+0.07(+0.14%)
Apr 17, 2023	46.62	46.71	46.48	46.71	22,323	+0.16(+0.34%)
Apr 14, 2023	46.87	46.87	46.42	46.55	12,434	-0.15(-0.33%)
Apr 13, 2023	46.47	46.78	46.30	46.71	23,379	+0.38(+0.83%)
Apr 12, 2023	46.62	46.71	46.32	46.32	6,440	-0.19(-0.40%)
Apr 11, 2023	46.43	46.68	46.43	46.51	16,105	+0.07(+0.14%)
Apr 10, 2023	46.37	46.44	46.18	46.44	7,906	+0.01(+0.02%)
Apr 06, 2023	46.32	46.48	46.32	46.43	3,268	+0.09(+0.20%)
Apr 05, 2023	46.45	46.40	46.28	46.34	2,350	+0.08(+0.17%)
Apr 04, 2023	46.60	46.63	46.14	46.26	5,478	-0.22(-0.48%)
Apr 03, 2023	46.44	46.52	46.31	46.48	25,730	+0.21(+0.46%)
Mar 31, 2023	46.04	46.27	46.03	46.27	41,834	+0.59(+1.29%)
Mar 30, 2023	45.63	45.68	45.48	45.68	23,464	+0.24(+0.53%)
Mar 29, 2023	45.27	45.47	45.21	45.44	19,563	+0.53(+1.18%)
Mar 28, 2023	44.77	45.02	44.77	44.91	4,462	-0.03(-0.07%)
Mar 27, 2023	45.10	45.11	44.90	44.94	4,256	+0.23(+0.51%)
Mar 24, 2023	44.20	44.75	44.20	44.71	7,551	+0.24(+0.55%)
Mar 23, 2023	44.72	44.97	44.30	44.47	7,486	+0.09(+0.20%)
Mar 22, 2023	45.07	45.27	44.38	44.38	6,768	-0.69(-1.52%)
Mar 21, 2023	45.23	45.23	44.84	45.07	24,420	+0.32(+0.72%)
Mar 20, 2023	44.31	44.85	44.31	44.75	12,170	+0.53(+1.20%)
Mar 17, 2023	44.63	44.63	44.13	44.21	20,287	-0.53(-1.19%)
Mar 16, 2023	44.08	44.85	44.03	44.75	3,934	+0.57(+1.30%)
Mar 15, 2023	43.98	44.24	43.79	44.17	36,622	-0.29(-0.66%)
Mar 14, 2023	44.57	44.66	44.12	44.47	16,804	+0.49(+1.12%)
Mar 13, 2023	44.08	44.33	43.97	43.97	6,397	+0.01(+0.02%)
Mar 10, 2023	44.51	44.64	43.82	43.97	11,037	-0.63(-1.40%)
Mar 09, 2023	45.81	45.81	44.58	44.59	7,276	-0.68(-1.49%)
Mar 08, 2023	45.27	45.34	45.04	45.27	9,524	-0.01(-0.03%)
Mar 07, 2023	46.02	46.02	45.28	45.28	5,591	-0.62(-1.36%)
Mar 06, 2023	45.93	46.12	45.90	45.90	8,584	+0.04(+0.09%)
Mar 03, 2023	45.60	45.86	45.60	45.86	5,939	+0.53(+1.16%)
Mar 02, 2023	44.97	45.33	44.97	45.33	8,886	+0.34(+0.75%)

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.