Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	46.75	47.13	45.22	45.67	702,455	-1.48(-3.13%)
May 30, 2023	47.58	47.90	46.69	47.15	651,558	-0.35(-0.75%)
May 26, 2023	47.51	47.72	46.80	47.50	381,418	+0.30(+0.63%)
May 25, 2023	46.14	47.34	45.89	47.21	412,002	+0.72(+1.55%)
May 24, 2023	46.81	46.94	45.91	46.49	396,101	-0.76(-1.61%)
May 23, 2023	47.52	48.64	46.93	47.25	611,901	-0.59(-1.24%)
May 22, 2023	47.79	48.28	46.81	47.84	658,792	+0.12(+0.25%)
May 19, 2023	48.80	48.95	47.03	47.72	732,542	-0.26(-0.53%)
May 18, 2023	46.99	48.12	46.62	47.98	600,162	+0.67(+1.42%)
May 17, 2023	45.89	47.85	45.88	47.31	821,124	+2.00(+4.41%)
May 16, 2023	46.29	46.61	45.28	45.31	658,882	-1.49(-3.18%)
May 15, 2023	46.38	47.24	45.91	46.80	647,497	+0.64(+1.39%)
May 12, 2023	46.60	46.91	45.52	46.16	437,674	-0.03(-0.06%)
May 11, 2023	46.06	46.72	45.72	46.18	604,878	-0.77(-1.64%)
May 10, 2023	47.64	47.88	45.87	46.95	607,128	+0.19(+0.40%)
May 09, 2023	46.26	47.19	45.86	46.77	498,851	-0.03(-0.06%)
May 08, 2023	47.86	47.87	45.69	46.80	1,321,813	-0.35(-0.75%)
May 05, 2023	46.37	47.41	46.37	47.15	1,191,990	+2.06(+4.57%)
May 04, 2023	48.65	48.95	44.91	45.09	1,662,387	-3.84(-7.85%)
May 03, 2023	48.71	50.42	48.17	48.93	1,966,066	+1.41(+2.96%)
May 02, 2023	47.57	48.76	45.06	47.52	3,313,943	+2.22(+4.89%)
May 01, 2023	44.06	45.50	43.99	45.31	1,770,166	+1.39(+3.16%)
Apr 28, 2023	42.74	44.29	42.74	43.92	1,028,054	+0.91(+2.11%)
Apr 27, 2023	43.32	43.57	41.86	43.01	886,659	-0.43(-1.00%)
Apr 26, 2023	43.42	44.32	43.30	43.45	668,931	-0.37(-0.85%)
Apr 25, 2023	45.01	45.33	43.80	43.82	794,219	-1.83(-4.01%)
Apr 24, 2023	44.54	45.71	44.54	45.65	864,198	+1.11(+2.50%)
Apr 21, 2023	44.44	44.59	43.45	44.54	1,086,333	-0.11(-0.24%)
Apr 20, 2023	44.60	45.28	44.30	44.65	712,463	-0.43(-0.96%)
Apr 19, 2023	45.20	45.59	44.57	45.08	591,243	-0.36(-0.80%)
Apr 18, 2023	45.31	45.89	45.31	45.45	779,098	+0.14(+0.30%)
Apr 17, 2023	44.41	45.57	44.41	45.31	975,679	+1.14(+2.59%)
Apr 14, 2023	43.97	45.08	43.75	44.17	673,923	+0.33(+0.76%)
Apr 13, 2023	44.30	44.88	42.68	43.83	1,048,034	-0.32(-0.71%)
Apr 12, 2023	43.44	44.34	43.24	44.15	1,571,688	+1.47(+3.44%)
Apr 11, 2023	42.38	43.33	42.32	42.68	1,074,403	+0.47(+1.12%)
Apr 10, 2023	41.75	43.03	41.69	42.21	1,197,216	+0.53(+1.28%)
Apr 06, 2023	42.22	42.32	41.26	41.67	1,423,841	-0.56(-1.33%)
Apr 05, 2023	42.83	43.04	41.80	42.23	1,645,476	-1.21(-2.79%)
Apr 04, 2023	47.21	47.21	41.86	43.45	3,313,643	-3.57(-7.58%)
Apr 03, 2023	47.61	48.37	46.58	47.01	1,052,498	-0.64(-1.34%)
Mar 31, 2023	47.26	48.02	47.14	47.65	830,787	+1.00(+2.15%)
Mar 30, 2023	46.88	47.25	46.43	46.65	514,297	+0.34(+0.74%)
Mar 29, 2023	46.73	46.85	46.17	46.30	683,823	+0.27(+0.58%)
Mar 28, 2023	45.53	46.33	45.24	46.04	826,744	+0.37(+0.82%)
Mar 27, 2023	45.60	46.19	44.84	45.66	857,215	+0.35(+0.78%)
Mar 24, 2023	44.64	45.33	43.58	45.31	998,139	-0.60(-1.31%)
Mar 23, 2023	46.80	48.09	45.38	45.91	944,978	-0.83(-1.77%)
Mar 22, 2023	48.39	48.50	46.59	46.74	1,303,738	-1.80(-3.71%)
Mar 21, 2023	47.95	48.96	47.37	48.54	1,367,207	+2.21(+4.76%)
Mar 20, 2023	45.72	46.98	45.50	46.33	1,365,049	+1.70(+3.82%)
Mar 17, 2023	47.66	47.66	44.39	44.63	2,315,576	-4.30(-8.80%)
Mar 16, 2023	48.13	49.61	47.37	48.93	1,097,904	+0.04(+0.08%)
Mar 15, 2023	50.24	50.76	47.68	48.89	1,249,960	-3.15(-6.06%)
Mar 14, 2023	51.95	52.92	51.20	52.05	865,784	+1.69(+3.36%)
Mar 13, 2023	51.22	51.77	49.66	50.35	1,129,870	-2.08(-3.96%)
Mar 10, 2023	56.15	56.37	52.15	52.43	1,560,660	-4.30(-7.59%)
Mar 09, 2023	58.63	59.25	56.66	56.73	638,307	-1.58(-2.70%)
Mar 08, 2023	57.89	58.80	56.72	58.31	742,388	+0.77(+1.34%)
Mar 07, 2023	58.30	58.92	57.38	57.54	866,715	-0.82(-1.40%)
Mar 06, 2023	58.95	59.78	58.12	58.36	703,001	-0.90(-1.53%)
Mar 03, 2023	58.87	59.33	58.25	59.26	749,919	+0.40(+0.68%)
Mar 02, 2023	58.22	59.02	58.04	58.86	694,597	-0.08(-0.13%)

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.