Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.62	44.14	42.80	43.56	1,613,405	-1.01(-2.27%)
May 30, 2023	44.89	45.15	43.80	44.57	904,708	-1.27(-2.77%)
May 26, 2023	46.01	46.13	44.99	45.83	730,534	+0.38(+0.83%)
May 25, 2023	46.95	46.95	45.34	45.46	1,152,651	-2.77(-5.75%)
May 24, 2023	47.55	49.06	47.20	48.23	1,743,702	+1.40(+2.98%)
May 23, 2023	46.90	48.10	46.54	46.83	1,074,666	+0.32(+0.68%)
May 22, 2023	44.97	47.00	44.92	46.52	1,872,306	+1.60(+3.57%)
May 19, 2023	45.01	45.27	44.30	44.91	1,047,771	+0.65(+1.48%)
May 18, 2023	43.14	44.36	42.71	44.26	781,697	+0.50(+1.13%)
May 17, 2023	42.96	43.93	42.12	43.76	1,193,981	+1.57(+3.71%)
May 16, 2023	43.50	43.99	42.20	42.20	768,329	-1.71(-3.90%)
May 15, 2023	43.69	44.43	43.24	43.91	892,169	+0.68(+1.58%)
May 12, 2023	43.39	43.85	42.06	43.23	893,582	+0.28(+0.65%)
May 11, 2023	42.46	43.01	41.75	42.95	1,173,521	-0.53(-1.23%)
May 10, 2023	43.91	43.91	42.66	43.49	735,170	-0.07(-0.16%)
May 09, 2023	43.92	44.57	43.33	43.56	1,072,138	-0.98(-2.19%)
May 08, 2023	46.24	46.35	43.99	44.53	1,002,081	+0.40(+0.92%)
May 05, 2023	43.84	44.65	43.50	44.13	1,088,167	+2.28(+5.45%)
May 04, 2023	42.93	43.75	41.50	41.85	1,444,480	-0.89(-2.08%)
May 03, 2023	43.44	44.09	42.58	42.74	2,181,203	-1.71(-3.84%)
May 02, 2023	46.62	46.93	44.24	44.44	1,183,460	-3.45(-7.19%)
May 01, 2023	47.43	48.69	47.16	47.89	1,161,640	-0.51(-1.06%)
Apr 28, 2023	46.81	49.14	46.49	48.40	1,212,552	+1.49(+3.18%)
Apr 27, 2023	47.00	47.25	45.81	46.91	1,219,445	+0.19(+0.40%)
Apr 26, 2023	48.95	49.83	45.97	46.72	2,447,719	-1.72(-3.55%)
Apr 25, 2023	49.19	49.64	48.27	48.44	1,796,384	-1.73(-3.44%)
Apr 24, 2023	48.37	50.55	48.37	50.17	1,214,478	+1.67(+3.44%)
Apr 21, 2023	49.67	49.77	48.39	48.50	771,582	-0.93(-1.88%)
Apr 20, 2023	49.06	49.45	48.69	49.43	1,337,511	-0.75(-1.50%)
Apr 19, 2023	49.64	50.28	48.89	50.18	1,392,589	-0.41(-0.82%)
Apr 18, 2023	50.84	51.06	50.12	50.59	799,443	-0.50(-0.99%)
Apr 17, 2023	52.10	52.48	50.95	51.10	947,442	-1.03(-1.97%)
Apr 14, 2023	51.87	52.78	51.56	52.12	1,175,487	+0.42(+0.82%)
Apr 13, 2023	51.27	52.40	51.07	51.70	896,242	+0.52(+1.02%)
Apr 12, 2023	52.03	52.27	51.16	51.18	915,305	-0.46(-0.90%)
Apr 11, 2023	51.89	51.96	50.81	51.64	1,494,053	+0.18(+0.35%)
Apr 10, 2023	50.45	52.52	50.14	51.46	1,421,108	+1.64(+3.29%)
Apr 06, 2023	49.50	50.39	48.95	49.82	1,106,247	-0.02(-0.04%)
Apr 05, 2023	49.16	49.89	48.56	49.84	1,081,449	+0.32(+0.64%)
Apr 04, 2023	51.20	51.20	48.43	49.53	1,462,060	-1.09(-2.15%)
Apr 03, 2023	49.99	51.26	49.22	50.61	2,521,132	+3.57(+7.60%)
Mar 31, 2023	47.37	47.60	46.70	47.04	1,288,143	+0.06(+0.13%)
Mar 30, 2023	47.49	47.54	46.31	46.98	2,102,967	-0.01(-0.02%)
Mar 29, 2023	47.14	47.45	46.21	46.99	1,149,923	+0.69(+1.49%)
Mar 28, 2023	45.93	46.97	45.73	46.30	1,068,049	+0.09(+0.19%)
Mar 27, 2023	45.07	46.52	44.10	46.21	1,285,902	+2.15(+4.88%)
Mar 24, 2023	43.20	44.43	42.78	44.06	3,459,254	-0.37(-0.82%)
Mar 23, 2023	45.57	46.37	43.89	44.42	1,993,420	-0.77(-1.70%)
Mar 22, 2023	47.46	47.46	45.14	45.19	1,641,555	-1.99(-4.23%)
Mar 21, 2023	46.55	47.63	46.43	47.19	1,801,197	+2.21(+4.92%)
Mar 20, 2023	43.71	45.43	43.41	44.98	1,886,501	+2.08(+4.86%)
Mar 17, 2023	44.87	44.87	42.52	42.89	3,181,978	-2.12(-4.71%)
Mar 16, 2023	42.45	45.15	42.39	45.02	1,661,164	+1.26(+2.89%)
Mar 15, 2023	45.19	45.50	42.66	43.75	2,789,228	-4.05(-8.47%)
Mar 14, 2023	48.78	49.71	46.40	47.80	1,626,937	-0.46(-0.96%)
Mar 13, 2023	48.71	50.69	47.86	48.26	1,941,323	-2.08(-4.14%)
Mar 10, 2023	51.82	52.57	50.00	50.35	1,034,837	-1.70(-3.26%)
Mar 09, 2023	53.78	54.92	51.96	52.05	1,091,074	-1.27(-2.39%)
Mar 08, 2023	54.54	55.34	52.32	53.32	1,141,691	-1.63(-2.96%)
Mar 07, 2023	55.96	56.37	54.51	54.95	967,891	-1.46(-2.59%)
Mar 06, 2023	56.37	56.48	55.14	56.41	1,854,897	-0.68(-1.19%)
Mar 03, 2023	54.82	58.17	54.30	57.09	1,543,506	+1.16(+2.08%)
Mar 02, 2023	54.25	56.39	53.64	55.93	1,077,106	+1.28(+2.35%)

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.