Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	53.96	54.95	53.67	54.82	775,763	+1.11(+2.07%)
May 25, 2023	52.68	53.76	52.50	53.71	868,894	+1.56(+2.99%)
May 24, 2023	51.70	52.35	51.59	52.15	829,884	+0.05(+0.10%)
May 23, 2023	52.38	52.92	52.09	52.10	672,587	-0.64(-1.21%)
May 22, 2023	52.66	53.47	52.66	52.74	906,114	-0.26(-0.49%)
May 19, 2023	52.44	53.07	52.18	53.00	548,573	+0.80(+1.53%)
May 18, 2023	52.03	52.86	51.74	52.20	684,638	+0.27(+0.52%)
May 17, 2023	50.79	52.05	50.60	51.93	828,751	+1.40(+2.77%)
May 16, 2023	50.69	50.98	50.27	50.53	642,631	-0.58(-1.13%)
May 15, 2023	49.69	51.33	49.62	51.11	819,304	+1.46(+2.94%)
May 12, 2023	50.16	50.52	49.22	49.65	497,330	-0.41(-0.82%)
May 11, 2023	50.43	50.70	50.01	50.06	494,288	-0.25(-0.50%)
May 10, 2023	49.45	50.58	49.45	50.31	761,517	+0.84(+1.70%)
May 09, 2023	49.17	49.69	48.63	49.47	744,592	-0.07(-0.14%)
May 08, 2023	49.41	49.83	49.09	49.54	786,042	+0.01(+0.02%)
May 05, 2023	50.60	50.70	48.43	49.53	882,908	-0.89(-1.76%)
May 04, 2023	48.93	51.49	47.94	50.42	1,507,503	+3.14(+6.63%)
May 03, 2023	46.73	48.07	46.72	47.29	1,347,936	+0.88(+1.89%)
May 02, 2023	47.90	47.90	45.87	46.41	1,206,588	-1.81(-3.75%)
May 01, 2023	47.72	48.56	47.64	48.22	1,023,523	+0.59(+1.24%)
Apr 28, 2023	47.81	48.17	47.47	47.63	663,924	-0.18(-0.38%)
Apr 27, 2023	47.35	47.93	46.80	47.81	730,280	+0.85(+1.81%)
Apr 26, 2023	47.40	47.53	46.84	46.96	476,575	-0.29(-0.61%)
Apr 25, 2023	48.04	48.33	47.24	47.25	450,420	-1.41(-2.89%)
Apr 24, 2023	48.51	48.73	48.11	48.65	291,595	+0.10(+0.21%)
Apr 21, 2023	48.39	48.62	48.13	48.55	355,364	+0.22(+0.45%)
Apr 20, 2023	48.22	48.86	48.12	48.33	544,106	-0.28(-0.58%)
Apr 19, 2023	48.68	49.10	48.58	48.61	395,533	-0.71(-1.44%)
Apr 18, 2023	49.67	49.81	49.08	49.32	532,994	-0.09(-0.18%)
Apr 17, 2023	48.86	49.51	48.75	49.41	397,528	+0.40(+0.82%)
Apr 14, 2023	48.64	49.41	48.45	49.01	286,731	-0.11(-0.22%)
Apr 13, 2023	48.65	49.24	48.24	49.12	414,890	+0.82(+1.70%)
Apr 12, 2023	48.93	49.19	48.20	48.30	667,478	-0.18(-0.37%)
Apr 11, 2023	48.40	48.93	48.23	48.48	563,766	+0.16(+0.33%)
Apr 10, 2023	46.89	48.36	46.89	48.32	420,737	+1.20(+2.54%)
Apr 06, 2023	47.34	47.70	46.87	47.13	524,951	-0.61(-1.28%)
Apr 05, 2023	48.18	48.40	47.28	47.74	585,384	-0.54(-1.12%)
Apr 04, 2023	49.32	49.32	47.64	48.27	598,179	-0.93(-1.89%)
Apr 03, 2023	49.25	49.48	48.54	49.20	698,149	-0.28(-0.57%)
Mar 31, 2023	48.94	49.58	48.69	49.48	920,842	+0.85(+1.75%)
Mar 30, 2023	48.37	48.90	48.22	48.63	652,407	+0.78(+1.63%)
Mar 29, 2023	47.93	48.30	47.21	47.86	1,222,392	+0.53(+1.12%)
Mar 28, 2023	47.37	47.60	46.86	47.33	657,255	-0.32(-0.67%)
Mar 27, 2023	48.11	48.54	47.28	47.65	839,665	-0.29(-0.60%)
Mar 24, 2023	48.86	48.93	47.71	47.94	875,966	-1.19(-2.42%)
Mar 23, 2023	48.78	49.91	48.56	49.12	558,584	+0.78(+1.61%)
Mar 22, 2023	49.34	49.87	48.28	48.34	489,804	-1.23(-2.48%)
Mar 21, 2023	49.54	49.99	48.94	49.57	499,538	+0.32(+0.65%)
Mar 20, 2023	48.58	49.40	48.57	49.25	552,264	+0.67(+1.38%)
Mar 17, 2023	48.44	48.62	47.56	48.58	1,373,406	+0.07(+0.14%)
Mar 16, 2023	47.29	48.74	47.23	48.51	1,012,818	+0.88(+1.84%)
Mar 15, 2023	47.02	47.66	46.15	47.64	937,332	-0.33(-0.69%)
Mar 14, 2023	48.09	48.45	47.12	47.97	958,732	+0.74(+1.56%)
Mar 13, 2023	46.86	47.96	46.70	47.23	787,150	-0.18(-0.38%)
Mar 10, 2023	48.09	48.09	46.81	47.41	1,355,847	-0.80(-1.66%)
Mar 09, 2023	48.57	49.19	47.93	48.20	970,196	-0.37(-0.76%)
Mar 08, 2023	48.60	48.71	47.90	48.57	757,068	+0.14(+0.29%)
Mar 07, 2023	48.54	48.94	48.00	48.43	1,102,215	-0.27(-0.55%)
Mar 06, 2023	49.05	49.68	48.61	48.70	820,730	-0.45(-0.91%)
Mar 03, 2023	47.94	49.45	47.79	49.15	800,832	+1.44(+3.01%)
Mar 02, 2023	47.58	47.84	46.76	47.72	711,583	-0.21(-0.44%)

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.