Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	41.86	41.86	40.80	40.84	126,972	-1.07(-2.56%)
May 30, 2023	42.10	42.13	41.35	41.92	79,043	-0.05(-0.12%)
May 26, 2023	41.47	42.48	41.39	41.97	112,043	+0.46(+1.10%)
May 25, 2023	41.94	42.54	41.05	41.51	97,062	-0.49(-1.16%)
May 24, 2023	42.28	42.79	40.56	41.99	185,787	-0.31(-0.74%)
May 23, 2023	42.79	43.99	41.86	42.31	334,728	-0.39(-0.91%)
May 22, 2023	41.83	42.82	41.30	42.70	236,176	+1.27(+3.06%)
May 19, 2023	43.04	43.63	40.97	41.43	183,805	-1.00(-2.37%)
May 18, 2023	43.13	43.13	42.27	42.43	113,442	-0.66(-1.54%)
May 17, 2023	41.22	43.44	41.20	43.10	115,475	+2.44(+5.99%)
May 16, 2023	41.17	41.75	40.66	40.66	128,823	-0.28(-0.69%)
May 15, 2023	41.22	42.32	40.90	40.94	105,680	+0.01(+0.02%)
May 12, 2023	41.67	42.01	40.68	40.93	193,460	-0.52(-1.25%)
May 11, 2023	42.07	42.45	41.25	41.45	257,363	-0.91(-2.14%)
May 10, 2023	43.25	45.35	42.25	42.35	118,557	-0.34(-0.80%)
May 09, 2023	42.90	42.99	41.94	42.70	71,545	-0.30(-0.70%)
May 08, 2023	44.78	44.93	43.00	43.00	81,009	-1.28(-2.88%)
May 05, 2023	44.03	45.07	43.70	44.28	88,730	+1.19(+2.76%)
May 04, 2023	44.03	44.79	41.52	43.09	152,043	-1.45(-3.26%)
May 03, 2023	44.78	45.66	44.39	44.54	111,357	-0.06(-0.13%)
May 02, 2023	46.85	48.02	44.27	44.60	105,847	-2.50(-5.30%)
May 01, 2023	47.31	47.60	46.33	47.09	73,553	-0.28(-0.60%)
Apr 28, 2023	48.29	48.82	47.25	47.38	94,996	-1.05(-2.17%)
Apr 27, 2023	48.06	48.57	47.80	48.43	60,286	+0.75(+1.57%)
Apr 26, 2023	46.79	48.10	46.45	47.68	99,332	+1.19(+2.56%)
Apr 25, 2023	47.86	47.86	46.35	46.49	64,022	-1.59(-3.30%)
Apr 24, 2023	48.83	49.25	47.92	48.08	60,881	-0.81(-1.66%)
Apr 21, 2023	49.12	49.48	48.40	48.89	56,775	-0.44(-0.89%)
Apr 20, 2023	48.58	49.35	48.40	49.32	82,436	+0.41(+0.84%)
Apr 19, 2023	48.12	49.26	47.79	48.92	84,995	+1.28(+2.68%)
Apr 18, 2023	50.43	50.43	47.42	47.64	103,436	-2.80(-5.55%)
Apr 17, 2023	50.13	50.64	49.80	50.44	95,717	+0.06(+0.12%)
Apr 14, 2023	50.96	51.24	49.93	50.38	118,637	-0.11(-0.21%)
Apr 13, 2023	50.21	50.71	49.78	50.48	74,889	+0.02(+0.04%)
Apr 12, 2023	50.78	50.98	50.06	50.47	58,448	-0.21(-0.42%)
Apr 11, 2023	51.30	51.32	50.50	50.68	68,068	-0.54(-1.05%)
Apr 10, 2023	51.21	51.77	50.80	51.22	112,837	-0.32(-0.62%)
Apr 06, 2023	52.18	52.18	51.43	51.54	77,744	-0.58(-1.10%)
Apr 05, 2023	52.19	53.17	51.92	52.11	133,675	-0.66(-1.26%)
Apr 04, 2023	53.18	53.31	51.88	52.78	121,265	-0.40(-0.75%)
Apr 03, 2023	53.59	54.58	53.07	53.18	167,191	-0.58(-1.07%)
Mar 31, 2023	52.73	53.98	52.52	53.75	223,220	+1.17(+2.22%)
Mar 30, 2023	52.80	53.08	51.74	52.58	199,800	-0.07(-0.13%)
Mar 29, 2023	53.01	53.01	51.78	52.65	111,922	-0.28(-0.53%)
Mar 28, 2023	52.90	53.26	52.33	52.93	99,792	-0.06(-0.11%)
Mar 27, 2023	52.71	53.21	51.97	52.99	78,796	+1.00(+1.93%)
Mar 24, 2023	50.61	52.14	50.61	51.99	88,869	+0.94(+1.83%)
Mar 23, 2023	51.88	51.88	50.41	51.05	83,408	-0.41(-0.80%)
Mar 22, 2023	52.88	53.27	51.29	51.46	95,986	-1.48(-2.80%)
Mar 21, 2023	52.38	53.34	52.27	52.94	109,767	+1.34(+2.59%)
Mar 20, 2023	51.41	52.43	51.18	51.61	125,083	+0.64(+1.26%)
Mar 17, 2023	51.95	52.80	49.62	50.96	926,709	-2.01(-3.79%)
Mar 16, 2023	50.91	53.47	50.02	52.97	174,055	+1.51(+2.94%)
Mar 15, 2023	49.71	51.59	49.50	51.46	161,517	+0.69(+1.36%)
Mar 14, 2023	52.06	53.66	50.46	50.77	263,544	+1.20(+2.43%)
Mar 13, 2023	50.90	51.86	48.04	49.57	288,072	-2.41(-4.64%)
Mar 10, 2023	51.36	52.83	50.28	51.98	115,266	-0.18(-0.35%)
Mar 09, 2023	54.76	54.76	52.04	52.17	101,764	-2.65(-4.83%)
Mar 08, 2023	55.90	56.41	54.66	54.81	93,170	-1.10(-1.96%)
Mar 07, 2023	56.69	56.69	55.32	55.91	65,890	-0.94(-1.65%)
Mar 06, 2023	56.10	57.02	56.05	56.85	83,823	+0.71(+1.26%)
Mar 03, 2023	55.86	56.41	54.97	56.14	66,954	+0.35(+0.63%)
Mar 02, 2023	55.57	55.87	54.80	55.79	51,492	-0.35(-0.62%)

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.