Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	46.84	48.88	46.48	47.86	1,159,233	+1.71(+3.71%)
May 25, 2023	48.20	48.43	46.03	46.15	1,942,509	-1.26(-2.66%)
May 24, 2023	46.00	47.75	45.79	47.41	602,891	+0.83(+1.78%)
May 23, 2023	47.42	48.25	46.54	46.58	984,929	-1.01(-2.12%)
May 22, 2023	46.95	48.70	46.62	47.59	1,447,506	+0.75(+1.60%)
May 19, 2023	47.25	47.66	46.79	46.84	954,541	-0.78(-1.64%)
May 18, 2023	46.15	47.79	45.67	47.62	1,226,999	+1.64(+3.57%)
May 17, 2023	44.42	46.00	43.70	45.98	1,313,231	+1.85(+4.19%)
May 16, 2023	44.31	44.88	43.78	44.13	1,057,199	-0.83(-1.85%)
May 15, 2023	41.98	46.05	41.67	44.96	2,106,292	+3.62(+8.76%)
May 12, 2023	40.81	42.16	40.73	41.34	1,289,881	+0.32(+0.78%)
May 11, 2023	41.31	41.44	40.87	41.02	617,553	-0.50(-1.20%)
May 10, 2023	41.66	42.24	41.45	41.52	854,140	+0.64(+1.57%)
May 09, 2023	39.81	41.17	39.80	40.88	874,888	+0.77(+1.92%)
May 08, 2023	39.42	40.13	39.15	40.11	602,214	+0.98(+2.50%)
May 05, 2023	39.55	40.02	39.05	39.13	734,941	-0.14(-0.36%)
May 04, 2023	39.67	39.93	38.75	39.27	963,298	+0.07(+0.18%)
May 03, 2023	39.01	40.20	38.91	39.20	1,218,712	-0.30(-0.76%)
May 02, 2023	40.73	40.82	39.03	39.50	792,208	-1.26(-3.09%)
May 01, 2023	40.47	41.20	40.29	40.76	1,068,281	-0.11(-0.27%)
Apr 28, 2023	40.29	40.95	38.97	40.87	1,337,447	-0.19(-0.46%)
Apr 27, 2023	41.47	41.72	40.72	41.06	828,894	+0.05(+0.12%)
Apr 26, 2023	41.55	42.07	40.89	41.01	1,051,792	+0.20(+0.49%)
Apr 25, 2023	41.80	41.80	40.56	40.81	1,105,519	-1.40(-3.32%)
Apr 24, 2023	43.19	43.57	41.79	42.21	851,486	-1.33(-3.05%)
Apr 21, 2023	43.69	43.77	42.87	43.54	634,181	-0.13(-0.30%)
Apr 20, 2023	43.25	44.11	43.03	43.67	612,703	-0.27(-0.61%)
Apr 19, 2023	44.06	44.47	43.61	43.94	588,487	-0.61(-1.37%)
Apr 18, 2023	45.24	45.49	44.10	44.55	756,976	+0.05(+0.11%)
Apr 17, 2023	44.52	45.02	44.26	44.50	496,267	-0.04(-0.09%)
Apr 14, 2023	44.99	45.52	44.02	44.54	607,836	-1.04(-2.28%)
Apr 13, 2023	45.31	46.20	45.30	45.58	995,434	+1.05(+2.36%)
Apr 12, 2023	46.47	46.97	44.47	44.53	879,357	-0.90(-1.98%)
Apr 11, 2023	45.61	46.16	44.28	45.43	751,312	-0.43(-0.94%)
Apr 10, 2023	44.64	45.91	44.03	45.86	831,057	+0.48(+1.06%)
Apr 06, 2023	45.51	45.77	44.68	45.38	817,718	-0.61(-1.33%)
Apr 05, 2023	47.23	47.73	45.00	45.99	1,605,336	-1.80(-3.77%)
Apr 04, 2023	47.11	48.12	46.79	47.79	1,321,918	+0.78(+1.66%)
Apr 03, 2023	47.05	47.60	46.35	47.01	1,302,975	-0.79(-1.65%)
Mar 31, 2023	46.80	48.02	46.02	47.80	1,634,810	+1.21(+2.60%)
Mar 30, 2023	47.52	47.78	46.48	46.59	1,166,741	-0.31(-0.66%)
Mar 29, 2023	46.66	47.54	46.37	46.90	772,113	+0.63(+1.36%)
Mar 28, 2023	46.63	47.22	46.04	46.27	656,484	-0.35(-0.75%)
Mar 27, 2023	47.15	47.50	46.14	46.62	1,099,911	-0.50(-1.06%)
Mar 24, 2023	48.04	48.26	46.55	47.12	832,478	-0.57(-1.20%)
Mar 23, 2023	47.81	48.99	47.22	47.69	1,015,906	+0.84(+1.79%)
Mar 22, 2023	47.98	48.84	46.48	46.85	1,213,432	-1.16(-2.42%)
Mar 21, 2023	46.67	48.40	46.46	48.01	1,111,279	+1.58(+3.40%)
Mar 20, 2023	46.71	47.35	45.41	46.43	1,257,319	+0.03(+0.06%)
Mar 17, 2023	45.87	46.83	45.03	46.40	1,657,912	+0.10(+0.22%)
Mar 16, 2023	45.29	46.59	43.75	46.30	3,087,139	+1.17(+2.59%)
Mar 15, 2023	43.28	45.26	41.94	45.13	6,420,489	+6.81(+17.77%)
Mar 14, 2023	40.76	41.11	37.09	38.32	4,459,134	-1.42(-3.57%)
Mar 13, 2023	39.04	40.46	38.21	39.74	2,255,876	+0.08(+0.20%)
Mar 10, 2023	42.00	42.19	39.20	39.66	2,445,238	-3.45(-8.00%)
Mar 09, 2023	44.95	45.46	42.84	43.11	1,102,654	-1.66(-3.71%)
Mar 08, 2023	44.90	45.12	43.97	44.77	823,634	-0.13(-0.29%)
Mar 07, 2023	44.65	45.53	44.38	44.90	909,081	+0.42(+0.94%)
Mar 06, 2023	45.60	46.08	44.43	44.48	679,679	-0.80(-1.77%)
Mar 03, 2023	44.70	45.57	44.30	45.28	862,947	+1.07(+2.42%)
Mar 02, 2023	42.80	44.33	42.58	44.21	921,784	+0.84(+1.94%)

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.