Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	55.00	55.11	52.02	52.30	181,915	-2.84(-5.15%)
May 30, 2023	55.08	55.31	54.54	55.14	106,857	+0.23(+0.42%)
May 26, 2023	54.37	55.15	53.98	54.91	80,357	+0.25(+0.46%)
May 25, 2023	54.40	55.41	53.73	54.66	81,839	-0.05(-0.09%)
May 24, 2023	56.43	56.43	54.20	54.71	121,636	-1.83(-3.24%)
May 23, 2023	56.69	57.22	56.44	56.54	113,870	-0.61(-1.07%)
May 22, 2023	57.34	57.73	56.44	57.15	92,595	-0.01(-0.02%)
May 19, 2023	57.69	57.69	56.09	57.16	82,284	+0.33(+0.58%)
May 18, 2023	55.71	57.04	55.58	56.83	85,445	+0.88(+1.57%)
May 17, 2023	55.30	56.25	54.66	55.95	94,381	+1.22(+2.23%)
May 16, 2023	54.84	54.84	54.19	54.73	80,856	-0.63(-1.14%)
May 15, 2023	54.53	55.52	54.13	55.36	93,331	+0.95(+1.75%)
May 12, 2023	54.85	55.19	53.68	54.41	93,142	-0.22(-0.40%)
May 11, 2023	54.75	55.15	54.32	54.63	78,977	-0.68(-1.23%)
May 10, 2023	55.85	55.85	54.26	55.31	152,826	+0.31(+0.56%)
May 09, 2023	53.76	55.33	53.41	55.00	142,249	+1.38(+2.57%)
May 08, 2023	54.52	54.62	53.00	53.62	86,741	-0.73(-1.34%)
May 05, 2023	53.54	54.56	52.71	54.35	169,049	+1.50(+2.84%)
May 04, 2023	54.33	54.67	52.00	52.85	194,367	-1.48(-2.72%)
May 03, 2023	50.64	54.69	50.12	54.33	226,038	+4.40(+8.81%)
May 02, 2023	49.87	50.85	48.77	49.93	229,348	-0.27(-0.54%)
May 01, 2023	50.00	50.59	49.98	50.20	122,505	+0.16(+0.32%)
Apr 28, 2023	49.64	50.76	48.91	50.04	190,266	+0.38(+0.77%)
Apr 27, 2023	48.52	49.68	48.52	49.66	130,434	+1.26(+2.60%)
Apr 26, 2023	49.07	49.16	48.01	48.40	169,489	-0.89(-1.81%)
Apr 25, 2023	49.16	49.52	48.92	49.29	185,830	-0.37(-0.75%)
Apr 24, 2023	49.35	49.76	49.03	49.66	250,526	+0.38(+0.77%)
Apr 21, 2023	49.28	49.63	48.95	49.28	135,968	+0.02(+0.04%)
Apr 20, 2023	48.39	49.33	48.12	49.26	269,184	+0.68(+1.40%)
Apr 19, 2023	48.10	48.92	48.10	48.58	226,971	+0.15(+0.31%)
Apr 18, 2023	48.70	49.03	48.23	48.43	166,130	-0.17(-0.35%)
Apr 17, 2023	48.07	49.19	48.07	48.60	464,951	+1.02(+2.14%)
Apr 14, 2023	48.18	49.34	47.36	47.58	180,495	-0.44(-0.92%)
Apr 13, 2023	47.97	48.15	47.23	48.02	159,068	+0.10(+0.21%)
Apr 12, 2023	47.93	48.52	47.80	47.92	350,297	+0.42(+0.88%)
Apr 11, 2023	47.76	48.00	47.17	47.50	154,394	+0.21(+0.44%)
Apr 10, 2023	46.52	47.80	46.32	47.29	155,561	+0.86(+1.85%)
Apr 06, 2023	46.33	46.55	45.77	46.43	107,349	+0.02(+0.04%)
Apr 05, 2023	46.17	46.57	45.73	46.41	125,687	-0.11(-0.24%)
Apr 04, 2023	48.89	48.89	46.33	46.52	134,944	-2.17(-4.46%)
Apr 03, 2023	48.60	49.24	47.69	48.69	237,291	+0.19(+0.39%)
Mar 31, 2023	48.04	48.65	47.93	48.50	626,988	+0.93(+1.96%)
Mar 30, 2023	48.52	48.66	47.48	47.57	93,208	-0.52(-1.08%)
Mar 29, 2023	48.03	48.75	47.62	48.09	100,131	+0.37(+0.78%)
Mar 28, 2023	47.32	48.16	47.22	47.72	124,479	+0.40(+0.85%)
Mar 27, 2023	47.19	48.48	46.41	47.32	100,290	+0.89(+1.92%)
Mar 24, 2023	45.36	46.54	44.98	46.43	124,758	+0.46(+1.00%)
Mar 23, 2023	47.07	47.50	45.58	45.97	103,339	-0.80(-1.71%)
Mar 22, 2023	47.91	48.26	46.67	46.77	133,287	-1.14(-2.38%)
Mar 21, 2023	47.84	48.98	47.71	47.91	140,771	+1.04(+2.22%)
Mar 20, 2023	47.19	48.17	46.86	46.87	128,826	+0.40(+0.86%)
Mar 17, 2023	47.84	47.84	46.25	46.47	553,561	-2.03(-4.19%)
Mar 16, 2023	46.76	48.92	46.36	48.50	145,241	+1.12(+2.36%)
Mar 15, 2023	47.05	48.80	46.14	47.38	177,937	-1.08(-2.23%)
Mar 14, 2023	49.10	49.68	47.80	48.46	166,641	+1.12(+2.37%)
Mar 13, 2023	49.13	49.13	47.00	47.34	127,595	-2.10(-4.25%)
Mar 10, 2023	50.83	50.83	48.85	49.44	182,592	-1.46(-2.87%)
Mar 09, 2023	52.54	52.63	50.90	50.90	155,740	-1.64(-3.12%)
Mar 08, 2023	52.13	52.58	51.50	52.54	159,578	+0.66(+1.27%)
Mar 07, 2023	52.35	52.41	51.22	51.88	162,659	-0.44(-0.84%)
Mar 06, 2023	54.23	54.23	50.83	52.32	300,971	-1.68(-3.11%)
Mar 03, 2023	53.61	54.30	52.97	54.00	170,951	+0.52(+0.97%)
Mar 02, 2023	53.10	54.01	52.52	53.48	133,685	+0.04(+0.07%)

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.