Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	49.81	50.40	48.37	48.54	559,048	-1.11(-2.24%)
May 25, 2023	50.89	51.28	49.20	49.65	984,252	-1.54(-3.01%)
May 24, 2023	51.24	51.92	50.91	51.19	348,628	-0.38(-0.74%)
May 23, 2023	51.96	52.29	50.18	51.57	853,226	-0.04(-0.08%)
May 22, 2023	50.65	52.22	50.34	51.61	630,026	+1.28(+2.54%)
May 19, 2023	52.14	52.27	50.02	50.33	736,166	-1.17(-2.27%)
May 18, 2023	52.22	53.91	51.14	51.50	528,637	-0.83(-1.59%)
May 17, 2023	52.93	53.25	52.14	52.33	533,414	-0.67(-1.26%)
May 16, 2023	53.50	54.11	52.69	53.00	350,284	-1.02(-1.89%)
May 15, 2023	54.07	55.52	53.12	54.02	438,586	-0.07(-0.13%)
May 12, 2023	55.28	55.62	53.74	54.09	443,846	-0.97(-1.76%)
May 11, 2023	56.88	57.39	54.63	55.06	580,076	-2.13(-3.72%)
May 10, 2023	56.95	57.47	56.36	57.19	494,218	+1.31(+2.34%)
May 09, 2023	54.89	56.50	54.27	55.88	599,833	+0.84(+1.53%)
May 08, 2023	52.45	55.16	51.14	55.04	594,528	+2.60(+4.96%)
May 05, 2023	51.10	53.18	50.69	52.44	625,685	+2.05(+4.07%)
May 04, 2023	51.28	51.46	49.93	50.39	835,481	-1.42(-2.74%)
May 03, 2023	52.93	53.77	51.46	51.81	997,677	-0.95(-1.80%)
May 02, 2023	54.34	55.65	51.30	52.76	2,427,199	-5.89(-10.04%)
May 01, 2023	57.37	60.66	57.35	58.65	1,105,125	+1.19(+2.07%)
Apr 28, 2023	56.39	58.41	56.01	57.46	766,234	+0.77(+1.36%)
Apr 27, 2023	57.36	58.88	56.15	56.69	674,954	-0.75(-1.31%)
Apr 26, 2023	58.25	59.34	56.68	57.44	499,819	-0.70(-1.20%)
Apr 25, 2023	59.50	60.24	57.73	58.14	389,383	-1.93(-3.21%)
Apr 24, 2023	60.32	60.96	59.29	60.07	441,227	-0.14(-0.23%)
Apr 21, 2023	59.75	61.39	59.08	60.21	591,509	+0.68(+1.14%)
Apr 20, 2023	58.52	60.07	58.52	59.53	564,717	+0.37(+0.63%)
Apr 19, 2023	57.12	59.27	56.96	59.16	324,507	+1.78(+3.10%)
Apr 18, 2023	58.50	58.50	56.94	57.38	270,997	-0.96(-1.65%)
Apr 17, 2023	57.24	58.66	57.24	58.34	271,788	+1.02(+1.78%)
Apr 14, 2023	57.84	59.00	57.14	57.32	466,379	+0.53(+0.93%)
Apr 13, 2023	54.50	57.37	54.50	56.79	325,205	+1.86(+3.39%)
Apr 12, 2023	57.96	58.38	54.88	54.93	305,836	-2.38(-4.15%)
Apr 11, 2023	56.71	57.94	56.52	57.31	424,155	+1.05(+1.87%)
Apr 10, 2023	56.04	56.41	55.28	56.26	307,184	-0.17(-0.30%)
Apr 06, 2023	56.74	56.99	55.00	56.43	356,226	-0.15(-0.27%)
Apr 05, 2023	55.37	56.79	54.78	56.58	619,398	+1.07(+1.93%)
Apr 04, 2023	54.83	55.51	53.59	55.51	406,269	+0.73(+1.33%)
Apr 03, 2023	54.78	54.98	53.53	54.78	568,126	+0.22(+0.40%)
Mar 31, 2023	55.00	56.03	54.34	54.56	669,587	+0.15(+0.28%)
Mar 30, 2023	56.52	57.01	54.01	54.41	741,356	-1.60(-2.86%)
Mar 29, 2023	55.39	56.43	55.39	56.01	634,691	+1.13(+2.06%)
Mar 28, 2023	57.39	58.05	54.88	54.88	590,868	-2.63(-4.57%)
Mar 27, 2023	57.04	58.05	56.12	57.51	414,359	+1.47(+2.62%)
Mar 24, 2023	56.46	57.06	55.03	56.04	653,514	+0.74(+1.34%)
Mar 23, 2023	56.01	57.26	54.59	55.30	626,890	-0.19(-0.34%)
Mar 22, 2023	60.64	60.64	55.45	55.49	988,268	-5.08(-8.39%)
Mar 21, 2023	59.43	61.02	58.87	60.57	515,143	+1.36(+2.30%)
Mar 20, 2023	58.07	61.17	57.35	59.21	810,945	+1.51(+2.62%)
Mar 17, 2023	55.96	58.12	55.21	57.70	1,171,015	+1.83(+3.28%)
Mar 16, 2023	53.01	56.38	52.50	55.87	653,703	+2.42(+4.53%)
Mar 15, 2023	51.87	53.99	51.72	53.45	426,903	+0.48(+0.91%)
Mar 14, 2023	53.72	53.72	52.27	52.97	409,552	+0.17(+0.32%)
Mar 13, 2023	52.17	54.79	51.44	52.80	459,010	+0.20(+0.38%)
Mar 10, 2023	54.46	54.46	52.19	52.60	654,325	-1.98(-3.63%)
Mar 09, 2023	54.23	55.55	53.78	54.58	685,693	+0.46(+0.85%)
Mar 08, 2023	55.68	56.05	53.71	54.12	651,373	-1.65(-2.96%)
Mar 07, 2023	57.21	58.12	55.66	55.77	854,934	-1.23(-2.16%)
Mar 06, 2023	57.10	57.10	55.55	57.00	708,230	-0.40(-0.70%)
Mar 03, 2023	59.75	60.23	56.53	57.40	911,968	-1.99(-3.35%)
Mar 02, 2023	60.80	62.14	58.49	59.39	1,201,126	-1.48(-2.43%)

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.