Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.89	45.06	43.72	44.80	2,221,827	+1.11(+2.54%)
May 30, 2023	44.21	44.35	43.51	43.69	1,555,592	-0.51(-1.16%)
May 26, 2023	44.46	44.51	43.73	44.21	1,272,196	+0.37(+0.84%)
May 25, 2023	44.24	44.32	43.69	43.84	1,649,838	-0.66(-1.49%)
May 24, 2023	45.78	45.78	44.42	44.51	1,994,481	-1.17(-2.56%)
May 23, 2023	46.65	46.93	45.62	45.67	2,239,631	-1.64(-3.47%)
May 22, 2023	47.37	47.61	47.13	47.32	825,487	-0.29(-0.60%)
May 19, 2023	47.49	48.15	46.84	47.60	1,574,945	+0.23(+0.48%)
May 18, 2023	47.72	47.88	46.51	47.38	1,912,016	-1.24(-2.55%)
May 17, 2023	48.83	48.83	47.85	48.61	1,969,512	-0.38(-0.77%)
May 16, 2023	49.82	50.05	48.31	48.99	1,823,887	-1.14(-2.28%)
May 15, 2023	49.88	50.32	49.70	50.13	891,847	+0.43(+0.87%)
May 12, 2023	49.37	50.05	49.14	49.70	1,286,192	+0.13(+0.26%)
May 11, 2023	50.35	50.68	49.51	49.57	2,256,049	-1.59(-3.11%)
May 10, 2023	51.29	51.39	50.34	51.16	1,187,895	-0.09(-0.17%)
May 09, 2023	51.11	51.90	51.03	51.25	1,357,873	+0.08(+0.15%)
May 08, 2023	51.39	51.67	50.76	51.17	1,477,866	-0.25(-0.48%)
May 05, 2023	49.77	51.81	49.48	51.42	2,470,761	+0.67(+1.32%)
May 04, 2023	50.39	51.86	50.34	50.75	3,348,678	+0.73(+1.46%)
May 03, 2023	50.19	50.58	49.60	50.02	1,572,591	-0.33(-0.65%)
May 02, 2023	48.29	50.36	48.18	50.34	2,457,278	+2.07(+4.29%)
May 01, 2023	49.65	49.77	48.24	48.27	1,859,118	-0.47(-0.97%)
Apr 28, 2023	49.06	49.26	48.16	48.74	3,266,434	-0.51(-1.04%)
Apr 27, 2023	47.84	49.35	47.58	49.26	2,145,826	+1.13(+2.34%)
Apr 26, 2023	49.36	49.52	47.85	48.13	1,586,553	-0.78(-1.59%)
Apr 25, 2023	48.65	49.03	48.08	48.91	1,920,384	+0.19(+0.39%)
Apr 24, 2023	48.56	48.93	47.98	48.72	1,350,928	+0.25(+0.51%)
Apr 21, 2023	48.34	48.78	47.97	48.48	1,543,588	-0.26(-0.53%)
Apr 20, 2023	48.48	49.24	48.27	48.73	1,808,998	+0.19(+0.39%)
Apr 19, 2023	48.36	49.18	48.18	48.55	1,898,153	-0.83(-1.68%)
Apr 18, 2023	49.26	50.19	49.01	49.37	1,946,143	+0.30(+0.60%)
Apr 17, 2023	49.84	49.97	48.87	49.08	1,924,576	-1.15(-2.30%)
Apr 14, 2023	50.54	51.22	49.55	50.23	2,506,100	-1.32(-2.57%)
Apr 13, 2023	50.87	52.08	50.75	51.56	2,885,545	+1.44(+2.88%)
Apr 12, 2023	49.72	50.16	49.07	50.12	2,792,660	+1.20(+2.46%)
Apr 11, 2023	48.52	49.31	48.37	48.91	1,895,649	+0.78(+1.62%)
Apr 10, 2023	48.28	48.42	47.79	48.13	1,605,198	-0.80(-1.63%)
Apr 06, 2023	48.73	49.11	48.30	48.93	5,294,625	-0.15(-0.30%)
Apr 05, 2023	49.90	50.00	48.48	49.08	2,392,596	-0.30(-0.60%)
Apr 04, 2023	48.42	49.40	48.03	49.37	2,776,898	+0.81(+1.67%)
Apr 03, 2023	47.58	48.84	47.12	48.57	2,808,224	+1.03(+2.16%)
Mar 31, 2023	47.48	47.88	47.17	47.54	2,135,771	+0.01(+0.02%)
Mar 30, 2023	47.83	47.87	47.12	47.53	2,194,717	+0.03(+0.06%)
Mar 29, 2023	46.95	47.84	46.91	47.50	2,066,626	+0.00(+0.00%)
Mar 28, 2023	46.69	47.64	46.20	47.50	2,310,533	+1.13(+2.43%)
Mar 27, 2023	45.26	46.65	45.11	46.37	1,919,022	-0.07(-0.15%)
Mar 24, 2023	46.40	46.77	45.91	46.44	2,511,189	+0.48(+1.05%)
Mar 23, 2023	45.51	46.64	45.30	45.96	2,762,726	+0.78(+1.73%)
Mar 22, 2023	44.45	45.87	44.23	45.18	2,691,392	+0.86(+1.93%)
Mar 21, 2023	44.46	44.83	43.88	44.32	2,163,725	-1.01(-2.24%)
Mar 20, 2023	45.06	45.90	44.92	45.34	3,378,716	+0.77(+1.72%)
Mar 17, 2023	43.28	44.99	42.93	44.57	7,500,698	+1.89(+4.43%)
Mar 16, 2023	43.35	43.44	41.70	42.68	3,304,576	-0.59(-1.36%)
Mar 15, 2023	43.94	44.11	42.41	43.27	3,628,940	+0.08(+0.18%)
Mar 14, 2023	42.57	43.32	42.13	43.19	3,170,048	+0.62(+1.46%)
Mar 13, 2023	41.37	42.78	41.13	42.57	5,079,271	+2.75(+6.92%)
Mar 10, 2023	38.88	41.13	38.80	39.82	3,577,382	+1.39(+3.61%)
Mar 09, 2023	38.44	38.98	38.22	38.43	2,403,425	+0.33(+0.88%)
Mar 08, 2023	38.48	38.73	37.78	38.10	2,764,817	-0.15(-0.39%)
Mar 07, 2023	40.16	40.33	38.05	38.24	3,285,527	-2.34(-5.77%)
Mar 06, 2023	40.82	41.16	40.34	40.59	1,624,319	-0.63(-1.53%)
Mar 03, 2023	41.42	41.42	40.82	41.21	1,796,577	+0.28(+0.67%)
Mar 02, 2023	40.54	41.01	40.45	40.94	2,093,224	+0.00(+0.00%)

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.