Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	45.20	45.80	44.51	44.81	488,427	-1.17(-2.54%)
May 30, 2023	46.06	46.40	44.92	45.98	508,492	-1.03(-2.19%)
May 26, 2023	47.86	48.35	46.26	47.01	444,126	-0.30(-0.63%)
May 25, 2023	48.00	48.00	46.40	47.31	368,327	-1.69(-3.45%)
May 24, 2023	48.38	49.68	47.35	49.00	517,317	+0.99(+2.06%)
May 23, 2023	47.99	48.57	47.02	48.01	781,706	+0.09(+0.19%)
May 22, 2023	45.43	49.25	45.31	47.92	923,561	+2.87(+6.37%)
May 19, 2023	45.52	45.59	44.10	45.05	354,781	+0.27(+0.60%)
May 18, 2023	44.30	45.06	43.16	44.78	371,912	+0.11(+0.25%)
May 17, 2023	44.49	44.80	42.61	44.67	698,943	+0.82(+1.87%)
May 16, 2023	44.43	45.37	43.72	43.85	318,807	-0.87(-1.95%)
May 15, 2023	44.99	45.46	44.59	44.72	347,361	+0.30(+0.68%)
May 12, 2023	44.90	45.65	44.10	44.42	385,777	-0.02(-0.05%)
May 11, 2023	46.12	46.39	43.83	44.44	452,375	-2.39(-5.10%)
May 10, 2023	45.56	47.11	43.90	46.83	672,139	+1.51(+3.33%)
May 09, 2023	42.00	45.87	40.65	45.32	943,309	+2.51(+5.86%)
May 08, 2023	43.77	44.25	42.63	42.81	770,617	-0.38(-0.88%)
May 05, 2023	42.99	43.76	42.62	43.19	428,538	+1.89(+4.58%)
May 04, 2023	39.72	41.78	39.53	41.30	846,196	+1.70(+4.29%)
May 03, 2023	39.59	40.84	39.41	39.60	847,291	-0.80(-1.98%)
May 02, 2023	43.99	44.34	40.28	40.40	859,621	-4.38(-9.78%)
May 01, 2023	44.23	45.37	43.85	44.78	528,265	-0.25(-0.56%)
Apr 28, 2023	44.24	45.48	43.91	45.03	664,597	+0.79(+1.79%)
Apr 27, 2023	42.69	44.41	42.60	44.24	518,906	+1.36(+3.17%)
Apr 26, 2023	43.75	44.52	42.53	42.88	614,951	-0.87(-1.99%)
Apr 25, 2023	44.99	45.06	43.26	43.75	524,225	-2.29(-4.97%)
Apr 24, 2023	44.48	46.44	44.24	46.04	352,591	+1.55(+3.48%)
Apr 21, 2023	45.58	45.66	43.81	44.49	521,246	-1.23(-2.69%)
Apr 20, 2023	46.44	46.69	44.89	45.72	610,289	-1.33(-2.83%)
Apr 19, 2023	46.31	47.41	45.98	47.05	736,714	+0.37(+0.79%)
Apr 18, 2023	46.64	47.40	46.17	46.68	512,248	-0.24(-0.51%)
Apr 17, 2023	46.00	46.94	45.82	46.92	386,071	+0.95(+2.07%)
Apr 14, 2023	46.43	46.90	45.42	45.97	399,107	-0.33(-0.71%)
Apr 13, 2023	45.90	46.71	45.61	46.30	594,654	+0.62(+1.36%)
Apr 12, 2023	44.00	46.06	43.43	45.68	495,203	+1.89(+4.32%)
Apr 11, 2023	43.86	44.44	43.16	43.79	485,918	-0.07(-0.16%)
Apr 10, 2023	43.34	44.48	43.34	43.86	479,454	+0.54(+1.25%)
Apr 06, 2023	43.24	43.53	42.61	43.32	434,822	-0.14(-0.32%)
Apr 05, 2023	43.79	44.37	42.88	43.46	509,526	-0.54(-1.23%)
Apr 04, 2023	46.24	46.59	43.00	44.00	571,987	-2.29(-4.95%)
Apr 03, 2023	47.00	48.18	45.15	46.29	1,160,988	+2.21(+5.01%)
Mar 31, 2023	44.63	45.16	43.91	44.08	709,823	-0.53(-1.19%)
Mar 30, 2023	46.32	46.32	44.25	44.61	658,154	-1.19(-2.60%)
Mar 29, 2023	44.68	45.84	44.20	45.80	969,494	+1.51(+3.41%)
Mar 28, 2023	41.99	44.31	41.99	44.29	621,186	+1.78(+4.19%)
Mar 27, 2023	41.00	42.69	40.67	42.51	826,822	+2.01(+4.96%)
Mar 24, 2023	39.71	40.90	39.36	40.50	745,467	-0.62(-1.51%)
Mar 23, 2023	42.06	43.09	40.40	41.12	971,471	-0.62(-1.49%)
Mar 22, 2023	43.33	43.72	41.49	41.74	802,742	-1.48(-3.42%)
Mar 21, 2023	43.00	43.59	41.89	43.22	1,085,594	+2.29(+5.59%)
Mar 20, 2023	40.00	41.26	39.75	40.93	784,484	+1.22(+3.07%)
Mar 17, 2023	39.74	39.97	37.76	39.71	1,584,105	-0.10(-0.25%)
Mar 16, 2023	38.55	40.14	38.52	39.81	994,442	+0.54(+1.38%)
Mar 15, 2023	40.82	41.29	38.32	39.27	1,507,983	-4.13(-9.52%)
Mar 14, 2023	43.09	45.29	42.87	43.40	695,514	+0.69(+1.62%)
Mar 13, 2023	44.16	44.98	42.45	42.71	1,265,193	-3.13(-6.83%)
Mar 10, 2023	47.36	48.35	45.54	45.84	724,989	-1.27(-2.70%)
Mar 09, 2023	50.34	51.37	47.11	47.11	749,055	-3.33(-6.60%)
Mar 08, 2023	51.57	51.71	48.94	50.44	950,673	-1.34(-2.59%)
Mar 07, 2023	50.13	51.88	50.00	51.78	1,436,146	+2.84(+5.80%)
Mar 06, 2023	49.06	49.58	48.08	48.94	708,142	-0.56(-1.13%)
Mar 03, 2023	47.57	49.72	47.45	49.50	743,615	+1.46(+3.04%)
Mar 02, 2023	48.51	49.09	47.36	48.04	589,621	-0.84(-1.72%)

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.