Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	46.86	48.36	46.84	47.69	6,685,855	+1.37(+2.96%)
May 30, 2023	47.13	47.29	45.89	46.32	7,079,481	-0.69(-1.47%)
May 26, 2023	47.79	48.00	46.92	47.01	2,203,590	-0.09(-0.20%)
May 25, 2023	47.64	47.76	46.90	47.10	2,390,682	-0.84(-1.75%)
May 24, 2023	49.36	49.51	47.90	47.94	2,657,721	-1.29(-2.62%)
May 23, 2023	48.94	49.65	48.78	49.23	2,105,128	-0.05(-0.09%)
May 22, 2023	49.67	49.93	49.27	49.28	1,475,966	-0.52(-1.04%)
May 19, 2023	49.57	50.35	48.93	49.79	2,760,773	+0.27(+0.54%)
May 18, 2023	49.88	49.97	48.95	49.52	3,131,644	-1.26(-2.49%)
May 17, 2023	51.49	51.56	50.43	50.79	2,920,122	-0.70(-1.36%)
May 16, 2023	52.69	53.07	51.25	51.49	2,349,419	-1.35(-2.55%)
May 15, 2023	52.60	53.15	52.46	52.83	1,765,561	+0.53(+1.02%)
May 12, 2023	52.14	52.58	51.76	52.30	2,278,744	-0.03(-0.05%)
May 11, 2023	53.80	54.34	52.25	52.33	3,290,352	-2.28(-4.17%)
May 10, 2023	55.41	55.47	54.14	54.60	2,036,597	-0.65(-1.17%)
May 09, 2023	54.61	55.37	54.46	55.25	1,947,206	+0.53(+0.98%)
May 08, 2023	55.34	55.48	54.49	54.71	1,893,554	-0.41(-0.74%)
May 05, 2023	54.39	55.89	54.08	55.12	3,283,270	-0.54(-0.98%)
May 04, 2023	53.94	56.35	53.94	55.66	6,395,938	+2.16(+4.03%)
May 03, 2023	53.67	53.99	53.03	53.51	2,856,308	-0.06(-0.12%)
May 02, 2023	51.53	53.59	51.33	53.57	3,723,000	+2.04(+3.95%)
May 01, 2023	53.13	53.27	51.52	51.53	2,141,534	-0.75(-1.43%)
Apr 28, 2023	52.53	54.31	52.25	52.28	3,723,519	+0.13(+0.25%)
Apr 27, 2023	51.23	52.18	50.96	52.15	2,166,196	+0.65(+1.25%)
Apr 26, 2023	52.46	52.64	51.46	51.51	2,032,828	-0.40(-0.76%)
Apr 25, 2023	51.52	52.11	51.11	51.90	2,484,890	+0.16(+0.30%)
Apr 24, 2023	51.86	51.91	51.29	51.75	2,185,977	-0.11(-0.21%)
Apr 21, 2023	52.16	52.46	51.26	51.86	2,471,530	-0.43(-0.83%)
Apr 20, 2023	52.40	52.94	52.10	52.29	2,238,318	+0.38(+0.73%)
Apr 19, 2023	51.86	52.48	51.55	51.91	2,430,818	-0.87(-1.64%)
Apr 18, 2023	53.17	54.18	52.74	52.78	2,570,021	-0.20(-0.38%)
Apr 17, 2023	53.38	53.45	52.43	52.98	2,612,578	-0.80(-1.49%)
Apr 14, 2023	53.68	54.23	52.70	53.78	3,593,632	-0.85(-1.55%)
Apr 13, 2023	53.90	54.86	53.55	54.63	4,797,238	+1.44(+2.70%)
Apr 12, 2023	53.38	53.64	52.44	53.19	3,760,937	+0.86(+1.64%)
Apr 11, 2023	51.90	53.23	51.86	52.34	3,349,430	+0.54(+1.05%)
Apr 10, 2023	51.29	51.90	50.76	51.79	2,732,328	-0.31(-0.60%)
Apr 06, 2023	51.14	52.17	50.91	52.11	2,791,991	+0.57(+1.11%)
Apr 05, 2023	51.39	51.93	50.71	51.53	4,590,919	+0.50(+0.97%)
Apr 04, 2023	48.44	51.18	48.25	51.04	6,794,008	+2.63(+5.43%)
Apr 03, 2023	47.19	48.84	46.79	48.41	5,833,994	+1.44(+3.06%)
Mar 31, 2023	47.39	47.65	46.72	46.97	4,008,860	-0.39(-0.82%)
Mar 30, 2023	47.97	48.18	47.11	47.36	3,739,558	-0.29(-0.62%)
Mar 29, 2023	47.68	48.17	47.30	47.65	2,591,037	-0.49(-1.01%)
Mar 28, 2023	47.80	48.17	47.14	48.14	1,964,932	+0.66(+1.40%)
Mar 27, 2023	46.59	47.60	46.34	47.48	2,096,455	-0.15(-0.31%)
Mar 24, 2023	47.42	48.01	46.72	47.63	3,434,241	+0.51(+1.08%)
Mar 23, 2023	46.76	47.69	46.46	47.12	3,515,181	+0.80(+1.73%)
Mar 22, 2023	45.83	47.02	45.66	46.32	3,917,688	+0.73(+1.60%)
Mar 21, 2023	46.01	46.12	45.16	45.59	3,370,990	-1.29(-2.75%)
Mar 20, 2023	47.44	47.67	46.58	46.88	4,318,603	+0.03(+0.06%)
Mar 17, 2023	44.96	47.21	44.69	46.85	10,237,519	+2.46(+5.54%)
Mar 16, 2023	44.47	44.53	43.45	44.39	3,422,811	+0.00(+0.00%)
Mar 15, 2023	44.83	45.06	43.69	44.39	5,986,960	+0.29(+0.65%)
Mar 14, 2023	44.12	44.42	43.57	44.11	3,054,747	+0.11(+0.25%)
Mar 13, 2023	43.73	44.55	43.41	44.00	5,680,234	+2.14(+5.11%)
Mar 10, 2023	42.24	43.31	41.65	41.86	3,563,043	+0.42(+1.02%)
Mar 09, 2023	41.75	42.09	41.20	41.43	2,530,936	+0.18(+0.42%)
Mar 08, 2023	42.07	42.37	41.00	41.26	3,081,300	-0.65(-1.56%)
Mar 07, 2023	43.10	43.24	41.83	41.91	2,950,272	-1.70(-3.89%)
Mar 06, 2023	43.52	43.97	43.41	43.61	2,270,229	-0.37(-0.84%)
Mar 03, 2023	43.80	44.02	43.47	43.98	2,526,886	+0.55(+1.27%)
Mar 02, 2023	42.78	43.43	42.70	43.42	2,425,189	+0.20(+0.47%)

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.