Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	48.06	49.94	47.07	48.85	782,835	+1.45(+3.05%)
May 30, 2023	46.44	47.97	45.75	47.40	739,946	+0.51(+1.08%)
May 26, 2023	48.29	48.51	46.63	46.89	694,202	-1.54(-3.18%)
May 25, 2023	47.50	49.65	47.37	48.43	822,460	+1.21(+2.57%)
May 24, 2023	46.53	47.94	46.37	47.22	1,193,175	+1.46(+3.18%)
May 23, 2023	45.46	45.83	43.46	45.77	986,640	+0.60(+1.33%)
May 22, 2023	46.46	46.93	44.55	45.17	811,426	-1.75(-3.72%)
May 19, 2023	45.01	47.51	44.90	46.91	829,182	+1.01(+2.21%)
May 18, 2023	47.24	47.69	45.67	45.90	769,720	-0.82(-1.75%)
May 17, 2023	49.15	50.23	46.44	46.72	1,042,326	-3.37(-6.73%)
May 16, 2023	48.96	50.13	48.90	50.09	519,883	+2.18(+4.55%)
May 15, 2023	49.33	49.70	47.24	47.91	520,276	-1.83(-3.68%)
May 12, 2023	48.97	50.66	48.51	49.74	468,872	+0.25(+0.51%)
May 11, 2023	49.27	50.21	48.87	49.49	520,786	+1.20(+2.49%)
May 10, 2023	46.99	49.68	46.92	48.28	557,892	-0.74(-1.51%)
May 09, 2023	49.48	50.13	48.38	49.03	439,254	+0.47(+0.97%)
May 08, 2023	47.58	49.27	47.32	48.56	547,628	+0.37(+0.76%)
May 05, 2023	49.21	49.39	47.61	48.19	734,126	-3.62(-6.98%)
May 04, 2023	51.08	53.24	50.84	51.81	757,324	+1.82(+3.64%)
May 03, 2023	50.15	50.20	47.15	49.98	927,399	-0.69(-1.35%)
May 02, 2023	48.37	52.06	48.37	50.67	938,486	+2.99(+6.26%)
May 01, 2023	47.93	48.12	46.09	47.68	455,699	-0.10(-0.22%)
Apr 28, 2023	49.37	49.46	47.26	47.79	594,512	-1.31(-2.66%)
Apr 27, 2023	50.56	51.46	48.89	49.09	536,825	-1.85(-3.63%)
Apr 26, 2023	50.24	51.31	49.29	50.94	859,914	+1.38(+2.79%)
Apr 25, 2023	47.52	49.56	47.29	49.56	784,286	+3.44(+7.45%)
Apr 24, 2023	46.14	46.84	45.35	46.12	409,727	+0.14(+0.31%)
Apr 21, 2023	45.80	47.33	45.73	45.98	497,509	-0.19(-0.41%)
Apr 20, 2023	46.34	46.76	45.37	46.17	436,430	+0.84(+1.84%)
Apr 19, 2023	46.34	46.68	45.01	45.34	363,061	-0.23(-0.49%)
Apr 18, 2023	44.42	46.36	44.37	45.56	588,831	+0.57(+1.27%)
Apr 17, 2023	46.38	46.52	44.91	44.99	442,326	-1.69(-3.62%)
Apr 14, 2023	45.34	47.62	44.69	46.68	533,190	+1.23(+2.71%)
Apr 13, 2023	46.69	47.21	45.04	45.45	437,816	-1.87(-3.95%)
Apr 12, 2023	44.88	47.46	44.88	47.32	720,274	+1.04(+2.25%)
Apr 11, 2023	46.76	47.05	45.56	46.27	511,397	-1.04(-2.20%)
Apr 10, 2023	49.58	49.63	47.23	47.32	437,333	-1.51(-3.10%)
Apr 06, 2023	49.05	49.87	48.39	48.83	506,392	-0.25(-0.52%)
Apr 05, 2023	48.47	49.90	48.11	49.08	806,058	+1.45(+3.04%)
Apr 04, 2023	44.83	48.34	44.74	47.64	1,298,861	+2.48(+5.49%)
Apr 03, 2023	44.84	46.67	44.21	45.16	507,473	-0.01(-0.02%)
Mar 31, 2023	46.92	46.92	45.05	45.17	974,937	-2.65(-5.54%)
Mar 30, 2023	46.46	48.42	46.15	47.81	623,779	+0.28(+0.59%)
Mar 29, 2023	47.67	48.76	47.50	47.53	469,835	-1.73(-3.51%)
Mar 28, 2023	49.51	49.91	48.37	49.26	569,386	+0.28(+0.58%)
Mar 27, 2023	48.84	50.17	48.12	48.98	800,001	-1.73(-3.41%)
Mar 24, 2023	53.52	54.62	50.43	50.71	1,341,418	-1.46(-2.79%)
Mar 23, 2023	50.27	53.42	48.37	52.16	1,255,597	+0.78(+1.52%)
Mar 22, 2023	47.42	51.40	46.77	51.38	1,387,052	+4.14(+8.76%)
Mar 21, 2023	47.34	47.88	45.99	47.25	951,596	-2.72(-5.44%)
Mar 20, 2023	50.56	50.88	48.32	49.96	1,030,595	-1.95(-3.76%)
Mar 17, 2023	49.62	52.29	49.10	51.92	1,317,090	+3.84(+7.99%)
Mar 16, 2023	51.96	52.81	46.88	48.08	2,101,860	-1.90(-3.79%)
Mar 15, 2023	51.44	52.68	49.84	49.97	1,993,151	+2.29(+4.80%)
Mar 14, 2023	45.80	49.35	45.31	47.69	1,680,841	-2.76(-5.48%)
Mar 13, 2023	51.13	52.30	47.91	50.45	2,206,294	+2.27(+4.71%)
Mar 10, 2023	45.00	49.49	45.00	48.18	2,933,335	+3.95(+8.93%)
Mar 09, 2023	40.79	44.31	40.43	44.23	1,860,497	+3.44(+8.43%)
Mar 08, 2023	40.68	41.76	40.17	40.79	858,563	-0.02(-0.05%)
Mar 07, 2023	39.50	41.03	39.27	40.81	1,328,618	+1.35(+3.43%)
Mar 06, 2023	37.73	39.92	37.66	39.46	804,911	+1.63(+4.32%)
Mar 03, 2023	38.91	39.72	37.53	37.82	971,691	-1.53(-3.89%)
Mar 02, 2023	40.65	41.13	39.15	39.35	806,733	-0.31(-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.