Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	47.08	48.19	46.67	47.11	811,771	+0.03(+0.06%)
May 30, 2023	48.68	49.25	46.91	47.08	659,470	-1.54(-3.17%)
May 26, 2023	48.49	49.72	48.32	48.62	911,957	+0.38(+0.79%)
May 25, 2023	51.00	51.00	47.33	48.24	1,094,356	-2.64(-5.19%)
May 24, 2023	51.44	51.44	49.54	50.88	817,018	-1.04(-2.00%)
May 23, 2023	53.06	53.69	51.28	51.92	951,358	-1.15(-2.17%)
May 22, 2023	50.82	53.77	50.78	53.07	943,543	+2.34(+4.61%)
May 19, 2023	49.68	50.84	49.12	50.73	693,443	+1.09(+2.20%)
May 18, 2023	49.22	50.75	48.76	49.64	872,187	+0.00(+0.00%)
May 17, 2023	51.23	51.52	49.18	49.64	849,371	-1.36(-2.67%)
May 16, 2023	51.27	51.27	48.94	51.00	1,474,302	-1.17(-2.24%)
May 15, 2023	51.10	52.98	50.69	52.17	1,051,178	+1.07(+2.09%)
May 12, 2023	51.73	51.79	50.15	51.10	896,530	-0.52(-1.01%)
May 11, 2023	51.37	52.72	50.86	51.62	1,125,935	+0.41(+0.80%)
May 10, 2023	54.39	55.20	50.55	51.21	2,173,639	-1.79(-3.38%)
May 09, 2023	52.41	53.51	51.66	53.00	1,450,728	-0.10(-0.19%)
May 08, 2023	54.06	54.26	52.34	53.10	1,459,512	-1.00(-1.85%)
May 05, 2023	54.00	55.01	53.30	54.10	915,888	+1.17(+2.21%)
May 04, 2023	52.17	53.10	51.45	52.93	1,129,084	+0.79(+1.52%)
May 03, 2023	50.60	52.79	50.33	52.14	1,059,386	+1.82(+3.62%)
May 02, 2023	52.33	52.63	50.13	50.32	1,120,444	-2.16(-4.12%)
May 01, 2023	50.69	52.76	50.33	52.48	1,001,767	+1.76(+3.47%)
Apr 28, 2023	49.88	51.54	49.62	50.72	728,784	+0.49(+0.98%)
Apr 27, 2023	49.84	50.39	49.38	50.23	873,271	+0.46(+0.92%)
Apr 26, 2023	50.55	50.64	49.37	49.77	785,440	-0.92(-1.81%)
Apr 25, 2023	52.71	52.89	50.45	50.69	784,175	-2.31(-4.36%)
Apr 24, 2023	54.90	56.06	52.88	53.00	1,159,282	-2.16(-3.92%)
Apr 21, 2023	54.27	55.73	54.18	55.16	1,086,740	+0.92(+1.70%)
Apr 20, 2023	52.47	54.33	51.85	54.24	1,522,399	+1.11(+2.09%)
Apr 19, 2023	49.52	53.18	49.32	53.13	1,138,894	+2.92(+5.82%)
Apr 18, 2023	51.36	51.36	49.75	50.21	939,746	-0.79(-1.55%)
Apr 17, 2023	51.59	51.59	50.82	51.00	809,162	-0.40(-0.78%)
Apr 14, 2023	51.60	52.59	51.16	51.40	829,683	-0.65(-1.25%)
Apr 13, 2023	51.47	52.40	51.32	52.05	1,312,309	+0.88(+1.72%)
Apr 12, 2023	52.58	53.31	50.34	51.17	916,342	-0.80(-1.54%)
Apr 11, 2023	51.55	52.77	51.42	51.97	842,148	+0.50(+0.97%)
Apr 10, 2023	51.59	52.24	50.76	51.47	1,591,496	-0.44(-0.85%)
Apr 06, 2023	52.72	52.77	51.57	51.91	3,914,284	-1.09(-2.06%)
Apr 05, 2023	53.13	53.83	52.74	53.00	1,291,855	-0.74(-1.38%)
Apr 04, 2023	54.71	55.15	53.41	53.74	675,470	-0.53(-0.98%)
Apr 03, 2023	54.72	54.79	53.10	54.27	1,011,414	-1.25(-2.25%)
Mar 31, 2023	54.46	56.26	53.90	55.52	964,046	+1.26(+2.32%)
Mar 30, 2023	57.21	57.31	51.75	54.26	1,978,702	-2.62(-4.61%)
Mar 29, 2023	55.00	57.41	54.53	56.88	1,281,149	+2.73(+5.04%)
Mar 28, 2023	55.80	55.89	54.06	54.15	887,267	-1.84(-3.29%)
Mar 27, 2023	56.71	57.45	55.54	55.99	679,674	-0.66(-1.17%)
Mar 24, 2023	55.09	56.72	54.32	56.65	929,530	+0.95(+1.71%)
Mar 23, 2023	56.08	56.82	55.06	55.70	750,634	+0.02(+0.04%)
Mar 22, 2023	56.63	57.41	55.44	55.68	1,351,996	-0.95(-1.68%)
Mar 21, 2023	56.63	57.59	56.00	56.63	1,204,394	+0.37(+0.66%)
Mar 20, 2023	56.50	57.07	55.16	56.26	1,090,105	-0.37(-0.65%)
Mar 17, 2023	57.98	58.01	56.34	56.63	1,966,332	-1.66(-2.85%)
Mar 16, 2023	57.20	59.41	56.63	58.29	1,101,171	+1.25(+2.19%)
Mar 15, 2023	55.79	57.44	55.42	57.04	1,333,381	+0.61(+1.08%)
Mar 14, 2023	55.78	57.17	55.35	56.43	1,116,537	+1.25(+2.27%)
Mar 13, 2023	53.34	56.25	52.49	55.18	2,187,411	+1.05(+1.94%)
Mar 10, 2023	55.57	56.74	52.65	54.13	2,333,325	-3.39(-5.89%)
Mar 09, 2023	58.11	59.75	57.19	57.52	1,394,385	-0.21(-0.36%)
Mar 08, 2023	57.12	58.87	55.77	57.73	1,422,752	+0.48(+0.84%)
Mar 07, 2023	57.18	58.51	56.00	57.25	982,775	+0.52(+0.92%)
Mar 06, 2023	58.29	58.70	56.50	56.73	1,162,106	-1.39(-2.39%)
Mar 03, 2023	56.65	58.18	55.88	58.12	1,890,502	+1.65(+2.92%)
Mar 02, 2023	53.08	56.94	52.83	56.47	3,493,279	+2.19(+4.03%)

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.