Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	49.52	51.46	48.51	50.34	759,689	+1.49(+3.05%)
May 30, 2023	47.86	49.44	47.14	48.85	718,067	+0.52(+1.08%)
May 26, 2023	49.77	49.98	48.05	48.32	673,677	-1.59(-3.18%)
May 25, 2023	48.95	51.16	48.82	49.91	798,142	+1.25(+2.57%)
May 24, 2023	47.95	49.40	47.78	48.66	1,157,896	+1.50(+3.18%)
May 23, 2023	46.84	47.23	44.78	47.16	957,468	+0.62(+1.33%)
May 22, 2023	47.88	48.36	45.90	46.54	787,434	-1.80(-3.72%)
May 19, 2023	46.38	48.96	46.27	48.34	804,665	+1.05(+2.21%)
May 18, 2023	48.68	49.15	47.06	47.30	746,961	-0.84(-1.75%)
May 17, 2023	50.65	51.76	47.86	48.14	1,011,507	-3.47(-6.73%)
May 16, 2023	50.45	51.65	50.39	51.61	504,511	+2.25(+4.55%)
May 15, 2023	50.83	51.21	48.68	49.37	504,893	-1.89(-3.68%)
May 12, 2023	50.46	52.20	49.99	51.26	455,008	+0.26(+0.51%)
May 11, 2023	50.77	51.74	50.36	50.99	505,388	+1.24(+2.49%)
May 10, 2023	48.42	51.20	48.35	49.76	541,396	-0.76(-1.51%)
May 09, 2023	50.98	51.65	49.86	50.52	426,266	+0.48(+0.97%)
May 08, 2023	49.03	50.77	48.76	50.04	531,436	+0.38(+0.76%)
May 05, 2023	50.71	50.90	49.06	49.66	712,420	-3.73(-6.98%)
May 04, 2023	52.64	54.86	52.39	53.38	734,932	+1.88(+3.65%)
May 03, 2023	51.68	51.73	48.58	51.51	899,978	-0.71(-1.35%)
May 02, 2023	49.84	53.65	49.84	52.21	910,737	+3.08(+6.26%)
May 01, 2023	49.39	49.59	47.49	49.14	442,225	-0.11(-0.22%)
Apr 28, 2023	50.88	50.97	48.70	49.24	576,934	-1.35(-2.66%)
Apr 27, 2023	52.10	53.03	50.37	50.59	520,953	-1.91(-3.63%)
Apr 26, 2023	51.77	52.88	50.79	52.49	834,488	+1.42(+2.79%)
Apr 25, 2023	48.97	51.07	48.73	51.07	761,097	+3.54(+7.45%)
Apr 24, 2023	47.55	48.27	46.74	47.53	397,612	+0.15(+0.31%)
Apr 21, 2023	47.19	48.77	47.12	47.38	482,799	-0.19(-0.41%)
Apr 20, 2023	47.75	48.19	46.75	47.58	423,526	+0.86(+1.84%)
Apr 19, 2023	47.75	48.10	46.38	46.72	352,327	-0.23(-0.49%)
Apr 18, 2023	45.78	47.77	45.72	46.95	571,421	+0.59(+1.27%)
Apr 17, 2023	47.79	47.94	46.28	46.36	429,247	-1.74(-3.62%)
Apr 14, 2023	46.73	49.07	46.05	48.10	517,425	+1.27(+2.71%)
Apr 13, 2023	48.11	48.65	46.41	46.83	424,871	-1.93(-3.95%)
Apr 12, 2023	46.24	48.90	46.24	48.76	698,977	+1.07(+2.25%)
Apr 11, 2023	48.19	48.49	46.95	47.68	496,276	-1.07(-2.20%)
Apr 10, 2023	51.09	51.14	48.67	48.76	424,402	-1.56(-3.10%)
Apr 06, 2023	50.54	51.39	49.87	50.32	491,419	-0.26(-0.52%)
Apr 05, 2023	49.95	51.42	49.57	50.58	782,225	+1.49(+3.04%)
Apr 04, 2023	46.19	49.81	46.11	49.09	1,260,457	+2.56(+5.49%)
Apr 03, 2023	46.20	48.09	45.56	46.53	492,469	-0.01(-0.02%)
Mar 31, 2023	48.35	48.35	46.43	46.54	946,111	-2.73(-5.54%)
Mar 30, 2023	47.88	49.89	47.56	49.27	605,335	+0.29(+0.59%)
Mar 29, 2023	49.13	50.25	48.94	48.98	455,943	-1.78(-3.51%)
Mar 28, 2023	51.02	51.43	49.84	50.76	552,550	+0.29(+0.58%)
Mar 27, 2023	50.33	51.70	49.58	50.47	776,347	-1.78(-3.41%)
Mar 24, 2023	55.15	56.29	51.96	52.25	1,301,755	-1.50(-2.79%)
Mar 23, 2023	51.80	55.05	49.84	53.75	1,218,472	+0.80(+1.52%)
Mar 22, 2023	48.87	52.97	48.20	52.95	1,346,041	+4.26(+8.76%)
Mar 21, 2023	48.78	49.34	47.39	48.69	923,462	-2.80(-5.44%)
Mar 20, 2023	52.10	52.43	49.79	51.49	1,000,126	-2.01(-3.76%)
Mar 17, 2023	51.13	53.88	50.59	53.50	1,278,151	+3.96(+7.99%)
Mar 16, 2023	53.55	54.42	48.31	49.54	2,039,719	-1.95(-3.79%)
Mar 15, 2023	53.01	54.29	51.36	51.50	1,934,224	+2.36(+4.80%)
Mar 14, 2023	47.19	50.85	46.69	49.14	1,631,148	-2.85(-5.48%)
Mar 13, 2023	52.69	53.89	49.37	51.99	2,141,065	+2.34(+4.71%)
Mar 10, 2023	46.37	50.99	46.37	49.65	2,846,612	+4.07(+8.93%)
Mar 09, 2023	42.03	45.66	41.66	45.58	1,805,492	+3.54(+8.43%)
Mar 08, 2023	41.92	43.04	41.39	42.03	833,179	-0.02(-0.05%)
Mar 07, 2023	40.71	42.28	40.46	42.05	1,289,338	+1.40(+3.43%)
Mar 06, 2023	38.88	41.13	38.81	40.66	781,114	+1.68(+4.32%)
Mar 03, 2023	40.09	40.93	38.68	38.97	942,964	-1.58(-3.89%)
Mar 02, 2023	41.89	42.38	40.34	40.55	782,882	-0.32(-0.78%)

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.