Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	52.03	52.38	51.06	51.22	1,290,294	-0.97(-1.87%)
May 30, 2023	52.84	52.99	51.85	52.20	1,171,160	-0.30(-0.58%)
May 26, 2023	53.23	53.54	52.11	52.50	1,883,765	-0.80(-1.49%)
May 25, 2023	54.49	55.04	53.23	53.30	1,549,794	-1.77(-3.22%)
May 24, 2023	55.88	55.95	54.91	55.07	1,257,632	-0.69(-1.23%)
May 23, 2023	55.30	55.85	54.84	55.75	1,373,263	+0.61(+1.10%)
May 22, 2023	54.65	55.54	54.65	55.15	1,267,791	+0.37(+0.68%)
May 19, 2023	54.17	56.82	54.09	54.78	2,446,186	+1.68(+3.17%)
May 18, 2023	52.05	53.29	51.48	53.09	2,253,570	+2.35(+4.63%)
May 17, 2023	51.18	51.42	49.98	50.74	1,862,466	-0.26(-0.52%)
May 16, 2023	51.97	52.28	50.88	51.01	2,072,050	-1.14(-2.18%)
May 15, 2023	51.98	52.99	51.55	52.14	1,593,001	-0.01(-0.02%)
May 12, 2023	53.09	53.96	52.05	52.15	2,266,755	-1.21(-2.27%)
May 11, 2023	55.77	56.37	51.86	53.37	5,682,644	-3.39(-5.97%)
May 10, 2023	56.76	57.10	56.02	56.75	1,459,097	+0.24(+0.43%)
May 09, 2023	55.64	56.63	55.38	56.51	1,191,365	+0.55(+0.98%)
May 08, 2023	55.92	56.09	55.30	55.96	898,209	+0.26(+0.47%)
May 05, 2023	54.74	56.01	54.74	55.70	930,546	+1.13(+2.06%)
May 04, 2023	55.26	55.33	54.07	54.57	1,577,059	-0.50(-0.91%)
May 03, 2023	55.08	55.49	54.78	55.07	1,149,148	+0.22(+0.39%)
May 02, 2023	55.72	55.81	54.54	54.85	1,427,365	-1.14(-2.03%)
May 01, 2023	55.81	56.31	55.75	55.99	870,972	+0.02(+0.04%)
Apr 28, 2023	55.50	56.18	55.49	55.97	853,190	+0.47(+0.85%)
Apr 27, 2023	54.67	55.58	54.39	55.50	975,746	+0.90(+1.65%)
Apr 26, 2023	55.42	55.69	54.47	54.60	710,285	-0.82(-1.48%)
Apr 25, 2023	56.66	56.70	55.24	55.42	1,132,322	-1.35(-2.38%)
Apr 24, 2023	57.29	57.52	56.73	56.77	688,703	-0.68(-1.18%)
Apr 21, 2023	57.05	57.66	57.00	57.45	749,675	+0.42(+0.74%)
Apr 20, 2023	57.07	57.28	56.76	57.03	799,924	-0.20(-0.34%)
Apr 19, 2023	57.64	57.74	56.99	57.22	921,961	-0.61(-1.05%)
Apr 18, 2023	57.66	58.08	57.56	57.83	1,113,103	+0.26(+0.46%)
Apr 17, 2023	57.71	58.25	57.42	57.56	2,824,337	+0.00(+0.00%)
Apr 14, 2023	57.33	58.06	57.03	57.56	1,049,414	-0.09(-0.15%)
Apr 13, 2023	57.55	58.16	57.28	57.65	2,191,810	+0.24(+0.43%)
Apr 12, 2023	57.53	57.96	57.38	57.41	2,002,658	+0.13(+0.22%)
Apr 11, 2023	56.32	57.73	55.96	57.28	3,346,295	+1.28(+2.29%)
Apr 10, 2023	54.90	56.07	54.89	56.00	1,373,437	+0.84(+1.53%)
Apr 06, 2023	54.83	55.23	54.46	55.16	1,391,100	+0.28(+0.52%)
Apr 05, 2023	54.61	55.05	54.45	54.87	1,879,424	+0.07(+0.12%)
Apr 04, 2023	55.28	55.54	54.49	54.80	2,066,338	-0.31(-0.57%)
Apr 03, 2023	55.09	55.25	54.77	55.12	1,721,148	+0.03(+0.05%)
Mar 31, 2023	54.28	55.11	54.23	55.09	2,172,656	+0.90(+1.66%)
Mar 30, 2023	55.15	55.60	54.13	54.19	1,424,256	-0.05(-0.09%)
Mar 29, 2023	54.73	54.78	54.14	54.24	1,825,748	-0.10(-0.18%)
Mar 28, 2023	54.12	55.06	53.99	54.34	3,902,243	+0.10(+0.18%)
Mar 27, 2023	53.73	54.46	53.60	54.24	2,608,724	+0.97(+1.82%)
Mar 24, 2023	52.65	53.37	52.22	53.27	3,845,576	+0.22(+0.41%)
Mar 23, 2023	53.15	54.33	53.00	53.05	3,615,427	-0.01(-0.02%)
Mar 22, 2023	52.18	53.99	52.18	53.06	3,807,180	+0.98(+1.88%)
Mar 21, 2023	51.39	52.90	51.38	52.08	15,947,069	+1.48(+2.92%)
Mar 20, 2023	50.43	51.60	50.17	50.61	6,906,939	-0.05(-0.09%)
Mar 17, 2023	51.17	51.21	50.23	50.65	3,543,637	-0.73(-1.42%)
Mar 16, 2023	50.18	51.86	49.43	51.38	5,445,535	+1.76(+3.55%)
Mar 15, 2023	49.95	50.31	49.37	49.62	5,972,409	-0.63(-1.25%)
Mar 14, 2023	51.45	52.07	49.53	50.25	8,725,001	-0.90(-1.76%)
Mar 13, 2023	52.87	53.16	50.71	51.15	9,134,764	-1.57(-2.97%)
Mar 10, 2023	54.32	55.08	50.88	52.72	17,722,584	-1.85(-3.39%)
Mar 09, 2023	56.60	57.37	54.45	54.57	5,868,589	-1.86(-3.30%)
Mar 08, 2023	56.28	56.69	55.86	56.43	3,790,468	-0.07(-0.12%)
Mar 07, 2023	57.54	57.54	56.17	56.49	4,903,559	-0.69(-1.20%)
Mar 06, 2023	59.16	59.98	55.99	57.18	8,927,104	+1.74(+3.13%)
Mar 03, 2023	55.17	55.77	54.92	55.44	2,884,236	-0.27(-0.49%)
Mar 02, 2023	56.19	56.62	55.63	55.71	2,405,717	-0.77(-1.36%)

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.