Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	45.50	48.72	45.44	48.46	1,224,844	+2.75(+6.01%)
May 30, 2023	48.69	48.97	45.44	45.71	650,276	-2.38(-4.95%)
May 26, 2023	47.33	48.31	47.20	48.09	544,771	+0.72(+1.51%)
May 25, 2023	49.59	49.81	47.10	47.38	1,091,091	-2.18(-4.40%)
May 24, 2023	51.28	51.57	49.53	49.55	757,803	-1.92(-3.72%)
May 23, 2023	53.20	54.25	51.31	51.47	676,034	-0.76(-1.46%)
May 22, 2023	50.37	52.54	50.37	52.24	771,075	+1.79(+3.55%)
May 19, 2023	51.17	51.82	49.90	50.45	643,673	-0.67(-1.31%)
May 18, 2023	50.24	51.39	49.97	51.11	698,984	+0.88(+1.75%)
May 17, 2023	49.43	50.79	49.19	50.23	897,005	+0.58(+1.17%)
May 16, 2023	50.45	50.95	49.37	49.65	732,508	-1.62(-3.15%)
May 15, 2023	50.44	51.78	49.48	51.27	1,100,128	+0.89(+1.77%)
May 12, 2023	51.12	51.43	49.80	50.38	684,690	-0.57(-1.12%)
May 11, 2023	52.77	53.00	50.80	50.95	799,783	-2.04(-3.85%)
May 10, 2023	52.19	53.58	51.78	52.99	964,870	+1.42(+2.76%)
May 09, 2023	51.12	52.43	50.62	51.57	819,210	+0.01(+0.02%)
May 08, 2023	50.38	52.13	50.15	51.56	905,277	+1.58(+3.16%)
May 05, 2023	50.00	51.23	48.57	49.98	1,259,286	-0.20(-0.41%)
May 04, 2023	52.90	53.92	49.47	50.18	1,809,072	-2.97(-5.59%)
May 03, 2023	59.45	59.55	52.59	53.16	1,976,628	-6.55(-10.98%)
May 02, 2023	65.09	65.09	59.41	59.71	1,120,777	-5.36(-8.24%)
May 01, 2023	64.52	65.32	64.22	65.07	296,972	+0.21(+0.33%)
Apr 28, 2023	64.43	65.48	63.61	64.86	315,536	-0.12(-0.18%)
Apr 27, 2023	64.86	65.60	64.09	64.98	617,147	+1.19(+1.87%)
Apr 26, 2023	68.08	68.25	62.93	63.78	855,075	-3.44(-5.11%)
Apr 25, 2023	68.23	71.83	64.28	67.22	1,085,323	+1.98(+3.04%)
Apr 24, 2023	65.24	66.26	64.14	65.24	969,147	+0.55(+0.85%)
Apr 21, 2023	65.99	65.99	64.24	64.69	809,573	-1.25(-1.89%)
Apr 20, 2023	67.28	67.78	65.72	65.93	441,190	-2.07(-3.05%)
Apr 19, 2023	70.77	71.10	67.66	68.01	365,067	-3.36(-4.71%)
Apr 18, 2023	71.28	71.84	70.70	71.36	205,280	+0.53(+0.75%)
Apr 17, 2023	71.06	71.28	70.18	70.83	207,191	-0.27(-0.38%)
Apr 14, 2023	71.81	73.53	70.72	71.10	295,588	-0.74(-1.02%)
Apr 13, 2023	69.76	72.23	69.50	71.84	471,508	+2.46(+3.54%)
Apr 12, 2023	69.90	70.98	69.07	69.38	216,363	+0.36(+0.52%)
Apr 11, 2023	69.48	69.91	68.16	69.02	299,798	-0.39(-0.56%)
Apr 10, 2023	68.33	69.69	67.77	69.41	291,855	+0.28(+0.41%)
Apr 06, 2023	69.24	69.96	68.07	69.13	261,036	-0.46(-0.67%)
Apr 05, 2023	70.88	70.88	68.26	69.59	303,313	-1.91(-2.67%)
Apr 04, 2023	70.87	71.70	69.95	71.50	386,821	+1.11(+1.58%)
Apr 03, 2023	69.76	70.45	69.29	70.39	326,879	+0.11(+0.15%)
Mar 31, 2023	70.00	70.51	69.90	70.28	442,495	+0.63(+0.90%)
Mar 30, 2023	69.55	70.66	68.69	69.65	315,821	+0.51(+0.74%)
Mar 29, 2023	69.46	70.16	68.91	69.14	564,155	+0.03(+0.04%)
Mar 28, 2023	71.48	72.17	68.34	69.11	566,980	-2.88(-4.01%)
Mar 27, 2023	71.59	72.59	70.50	71.99	695,098	+2.43(+3.49%)
Mar 24, 2023	69.68	69.92	67.85	69.56	334,810	-0.19(-0.28%)
Mar 23, 2023	68.74	70.82	68.08	69.76	401,616	+1.98(+2.93%)
Mar 22, 2023	67.16	69.23	66.03	67.77	506,626	+0.61(+0.91%)
Mar 21, 2023	67.83	68.67	66.51	67.16	716,884	-0.08(-0.12%)
Mar 20, 2023	66.35	67.64	65.53	67.24	414,184	+0.89(+1.34%)
Mar 17, 2023	68.03	68.03	65.97	66.35	627,502	-2.07(-3.03%)
Mar 16, 2023	67.16	68.49	65.24	68.42	440,147	+0.77(+1.14%)
Mar 15, 2023	67.33	68.26	67.03	67.65	404,189	-0.86(-1.26%)
Mar 14, 2023	69.04	69.76	67.31	68.51	383,286	+1.33(+1.97%)
Mar 13, 2023	66.98	68.56	66.30	67.18	602,924	-0.74(-1.08%)
Mar 10, 2023	69.83	69.83	66.29	67.92	626,012	-2.37(-3.37%)
Mar 09, 2023	72.08	72.60	69.88	70.29	498,186	-1.88(-2.60%)
Mar 08, 2023	73.15	73.36	71.53	72.17	332,995	-1.06(-1.44%)
Mar 07, 2023	73.16	74.25	71.80	73.22	585,380	+0.13(+0.17%)
Mar 06, 2023	73.25	75.69	72.67	73.10	738,423	+0.24(+0.33%)
Mar 03, 2023	72.92	73.30	71.33	72.86	396,843	+0.46(+0.64%)
Mar 02, 2023	71.18	72.96	71.15	72.39	246,310	+0.36(+0.50%)

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.