Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	52.73	53.00	52.45	52.96	160,665	-0.16(-0.30%)
May 30, 2023	53.40	53.62	52.91	53.11	127,892	+0.20(+0.38%)
May 26, 2023	52.03	53.05	52.02	52.92	96,313	+1.09(+2.11%)
May 25, 2023	52.11	52.17	51.53	51.82	81,750	+0.33(+0.64%)
May 24, 2023	51.56	51.65	51.21	51.50	85,750	-0.51(-0.97%)
May 23, 2023	52.41	52.80	52.00	52.00	122,948	-0.72(-1.37%)
May 22, 2023	52.16	52.92	52.16	52.73	246,189	+0.64(+1.22%)
May 19, 2023	52.25	52.35	51.98	52.09	152,347	-0.03(-0.06%)
May 18, 2023	51.52	52.18	51.52	52.12	148,179	+0.61(+1.18%)
May 17, 2023	51.01	51.58	50.72	51.52	122,553	+0.64(+1.25%)
May 16, 2023	51.18	51.18	50.85	50.88	208,634	-0.52(-1.00%)
May 15, 2023	50.79	51.43	50.74	51.40	75,638	+0.74(+1.47%)
May 12, 2023	50.92	50.95	50.36	50.65	97,974	-0.21(-0.41%)
May 11, 2023	51.00	51.05	50.60	50.86	98,533	-0.26(-0.50%)
May 10, 2023	50.99	51.21	50.70	51.12	120,392	+0.57(+1.12%)
May 09, 2023	50.34	50.69	50.19	50.55	97,422	-0.25(-0.49%)
May 08, 2023	50.74	50.84	50.48	50.80	79,529	+0.17(+0.33%)
May 05, 2023	49.99	50.72	49.99	50.63	78,617	+0.85(+1.72%)
May 04, 2023	49.68	49.88	49.57	49.78	85,215	+0.21(+0.42%)
May 03, 2023	49.72	50.21	49.57	49.57	70,478	-0.04(-0.08%)
May 02, 2023	50.08	50.08	49.38	49.61	107,642	-0.65(-1.28%)
May 01, 2023	50.43	50.43	50.11	50.25	70,110	-0.19(-0.37%)
Apr 28, 2023	50.07	50.46	49.78	50.44	125,666	+0.17(+0.34%)
Apr 27, 2023	49.91	50.34	49.69	50.27	79,709	+0.73(+1.48%)
Apr 26, 2023	49.86	50.03	49.41	49.54	138,417	-0.05(-0.10%)
Apr 25, 2023	50.60	50.60	49.59	49.59	109,670	-1.31(-2.58%)
Apr 24, 2023	51.12	51.18	50.65	50.90	57,289	-0.12(-0.23%)
Apr 21, 2023	50.93	51.10	50.66	51.02	65,039	+0.05(+0.10%)
Apr 20, 2023	51.07	51.31	50.79	50.97	63,499	-0.65(-1.25%)
Apr 19, 2023	51.47	51.71	51.33	51.61	77,115	-0.28(-0.54%)
Apr 18, 2023	52.34	52.35	51.67	51.89	143,165	-0.18(-0.34%)
Apr 17, 2023	51.82	52.10	51.73	52.07	80,436	+0.19(+0.36%)
Apr 14, 2023	51.93	52.29	51.44	51.88	104,986	-0.25(-0.48%)
Apr 13, 2023	51.54	52.19	51.54	52.13	71,135	+0.99(+1.94%)
Apr 12, 2023	51.92	52.04	51.10	51.14	299,754	-0.19(-0.37%)
Apr 11, 2023	51.29	51.54	51.15	51.33	109,974	+0.10(+0.19%)
Apr 10, 2023	50.55	51.23	50.41	51.23	66,476	+0.21(+0.41%)
Apr 06, 2023	50.63	51.07	50.33	51.02	88,377	+0.18(+0.35%)
Apr 05, 2023	51.47	51.47	50.62	50.84	107,540	-0.79(-1.54%)
Apr 04, 2023	51.99	52.04	51.49	51.63	88,198	-0.32(-0.61%)
Apr 03, 2023	51.99	52.14	51.56	51.95	88,095	-0.38(-0.72%)
Mar 31, 2023	51.52	52.33	51.51	52.33	53,145	+0.88(+1.72%)
Mar 30, 2023	51.48	51.64	51.23	51.45	69,727	+0.49(+0.95%)
Mar 29, 2023	50.60	51.01	50.51	50.96	85,115	+0.92(+1.85%)
Mar 28, 2023	50.08	50.11	49.75	50.04	86,428	-0.11(-0.22%)
Mar 27, 2023	50.33	50.53	49.95	50.15	78,814	+0.02(+0.04%)
Mar 24, 2023	49.97	50.13	49.47	50.13	111,087	-0.15(-0.30%)
Mar 23, 2023	50.24	51.08	49.89	50.27	90,708	+0.40(+0.80%)
Mar 22, 2023	50.71	51.21	49.88	49.88	67,979	-0.81(-1.61%)
Mar 21, 2023	50.21	50.77	50.15	50.69	102,163	+0.96(+1.94%)
Mar 20, 2023	49.55	49.88	49.25	49.73	214,742	+0.23(+0.46%)
Mar 17, 2023	49.84	49.94	49.18	49.50	255,174	-0.51(-1.01%)
Mar 16, 2023	48.89	50.05	48.73	50.01	232,691	+0.86(+1.76%)
Mar 15, 2023	48.73	49.14	48.38	49.14	94,676	-0.53(-1.06%)
Mar 14, 2023	49.50	49.87	49.19	49.67	155,608	+0.80(+1.65%)
Mar 13, 2023	48.24	49.36	47.88	48.86	144,310	+0.24(+0.49%)
Mar 10, 2023	49.71	49.77	48.36	48.63	160,234	-1.21(-2.43%)
Mar 09, 2023	50.90	51.24	49.75	49.84	125,054	-1.09(-2.14%)
Mar 08, 2023	50.75	51.06	50.54	50.93	101,315	+0.21(+0.41%)
Mar 07, 2023	51.51	51.59	50.62	50.72	75,230	-0.86(-1.67%)
Mar 06, 2023	52.02	52.31	51.56	51.58	92,950	-0.40(-0.76%)
Mar 03, 2023	51.18	52.07	51.09	51.98	85,705	+1.15(+2.27%)
Mar 02, 2023	49.97	50.91	49.87	50.83	70,804	+0.31(+0.61%)

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.