Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.65	43.83	42.51	42.86	1,205,478	-1.09(-2.48%)
May 30, 2023	43.54	44.12	43.51	43.95	805,810	+0.31(+0.70%)
May 26, 2023	43.69	43.85	43.07	43.64	1,004,724	-0.19(-0.43%)
May 25, 2023	43.52	44.27	43.38	43.83	985,084	+0.70(+1.63%)
May 24, 2023	42.61	43.42	42.56	43.13	1,284,826	+0.80(+1.89%)
May 23, 2023	43.33	43.33	42.13	42.33	1,656,862	-1.37(-3.15%)
May 22, 2023	44.41	44.84	43.59	43.70	1,424,487	-0.77(-1.73%)
May 19, 2023	45.72	45.72	44.00	44.47	1,527,541	-1.06(-2.32%)
May 18, 2023	45.36	45.78	45.10	45.53	1,984,471	+0.21(+0.46%)
May 17, 2023	45.20	45.34	44.81	45.32	1,107,422	+0.21(+0.46%)
May 16, 2023	44.56	45.24	43.90	45.12	1,552,074	-0.08(-0.18%)
May 15, 2023	45.31	45.48	44.84	45.19	994,119	-0.03(-0.07%)
May 12, 2023	45.65	46.40	44.80	45.22	1,805,095	-0.21(-0.46%)
May 11, 2023	44.85	45.48	44.72	45.43	1,415,758	+0.48(+1.08%)
May 10, 2023	45.05	45.20	44.33	44.95	1,249,108	+0.43(+0.96%)
May 09, 2023	44.38	45.26	44.21	44.52	1,756,614	+0.20(+0.45%)
May 08, 2023	43.38	44.39	43.24	44.32	1,088,531	+0.76(+1.75%)
May 05, 2023	43.15	43.71	42.89	43.56	938,456	+0.64(+1.50%)
May 04, 2023	43.31	43.78	42.68	42.92	1,652,060	-0.77(-1.77%)
May 03, 2023	43.43	44.47	43.32	43.69	1,563,297	+0.45(+1.03%)
May 02, 2023	43.32	43.36	42.25	43.25	1,611,081	-0.15(-0.34%)
May 01, 2023	42.95	43.60	42.95	43.39	1,750,214	+0.20(+0.46%)
Apr 28, 2023	41.91	43.37	41.85	43.20	1,889,664	+1.37(+3.28%)
Apr 27, 2023	40.95	41.88	40.74	41.83	1,041,719	+1.33(+3.29%)
Apr 26, 2023	40.95	41.32	40.39	40.50	1,673,934	-0.74(-1.79%)
Apr 25, 2023	41.27	41.67	41.14	41.23	1,609,754	-0.14(-0.33%)
Apr 24, 2023	41.10	41.56	40.86	41.37	1,743,035	+0.28(+0.67%)
Apr 21, 2023	40.86	41.35	40.63	41.10	1,788,003	+0.18(+0.43%)
Apr 20, 2023	41.47	42.00	40.80	40.92	2,321,462	+0.62(+1.54%)
Apr 19, 2023	40.00	40.42	39.81	40.30	1,261,775	+0.15(+0.37%)
Apr 18, 2023	39.53	40.22	39.18	40.15	2,593,879	+0.90(+2.29%)
Apr 17, 2023	39.03	39.45	38.82	39.25	1,424,936	+0.13(+0.33%)
Apr 14, 2023	38.64	39.15	38.54	39.13	1,717,801	+0.35(+0.89%)
Apr 13, 2023	38.63	39.11	38.10	38.78	1,702,551	+0.28(+0.72%)
Apr 12, 2023	38.82	38.99	38.35	38.50	2,104,817	-0.30(-0.76%)
Apr 11, 2023	38.38	39.16	38.23	38.80	2,264,393	+0.72(+1.89%)
Apr 10, 2023	37.73	38.77	37.71	38.08	1,815,561	+0.23(+0.60%)
Apr 06, 2023	39.41	39.41	37.74	37.85	2,199,938	-1.46(-3.71%)
Apr 05, 2023	39.58	39.75	39.10	39.31	1,181,100	-0.43(-1.09%)
Apr 04, 2023	39.95	40.06	39.21	39.75	1,130,250	-0.23(-0.57%)
Apr 03, 2023	39.42	40.05	39.19	39.97	1,230,429	+0.36(+0.92%)
Mar 31, 2023	39.05	39.63	38.95	39.61	1,282,322	+0.56(+1.44%)
Mar 30, 2023	39.82	39.92	38.92	39.05	1,654,619	-0.62(-1.57%)
Mar 29, 2023	39.99	40.01	39.23	39.67	1,450,850	-0.09(-0.22%)
Mar 28, 2023	39.59	40.07	39.43	39.76	1,400,782	+0.24(+0.60%)
Mar 27, 2023	39.92	40.09	39.46	39.52	2,207,679	-0.32(-0.79%)
Mar 24, 2023	39.60	40.00	38.35	39.83	3,751,775	+0.83(+2.12%)
Mar 23, 2023	38.94	39.94	38.27	39.01	6,183,120	+2.73(+7.53%)
Mar 22, 2023	36.06	37.18	36.03	36.28	3,479,293	+0.16(+0.44%)
Mar 21, 2023	35.57	36.27	35.50	36.12	3,105,376	+0.95(+2.69%)
Mar 20, 2023	34.89	35.54	34.76	35.17	1,420,420	+0.39(+1.13%)
Mar 17, 2023	35.10	35.14	34.39	34.78	2,581,212	-0.25(-0.70%)
Mar 16, 2023	34.46	35.13	33.83	35.02	1,429,628	+0.62(+1.81%)
Mar 15, 2023	34.76	35.28	33.95	34.40	1,530,212	-0.46(-1.33%)
Mar 14, 2023	35.12	35.35	34.43	34.87	1,161,717	+0.30(+0.86%)
Mar 13, 2023	33.56	35.47	33.56	34.57	2,784,139	+0.44(+1.30%)
Mar 10, 2023	35.25	35.29	33.44	34.13	1,659,776	-0.92(-2.62%)
Mar 09, 2023	35.07	35.82	34.93	35.04	1,528,724	-0.06(-0.17%)
Mar 08, 2023	34.88	35.10	34.45	35.10	912,578	+0.51(+1.48%)
Mar 07, 2023	34.77	35.14	34.42	34.59	1,289,736	+0.10(+0.29%)
Mar 06, 2023	34.54	35.12	34.35	34.49	1,624,077	-0.76(-2.15%)
Mar 03, 2023	35.18	35.44	34.70	35.25	1,180,870	+0.56(+1.62%)
Mar 02, 2023	34.11	34.69	33.71	34.69	1,252,830	+0.30(+0.86%)

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.