Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	58.13	58.50	57.14	57.23	244,736	-0.77(-1.33%)
May 30, 2023	58.70	59.09	57.87	58.00	213,938	-1.03(-1.74%)
May 26, 2023	58.24	59.13	58.11	59.03	204,203	+0.68(+1.17%)
May 25, 2023	58.81	58.85	58.04	58.35	151,410	-0.95(-1.60%)
May 24, 2023	60.62	60.62	58.88	59.30	253,831	-1.05(-1.74%)
May 23, 2023	59.88	61.25	59.80	60.35	194,408	+0.13(+0.22%)
May 22, 2023	60.00	60.68	59.10	60.22	196,950	+0.18(+0.30%)
May 19, 2023	60.00	60.88	59.70	60.04	322,353	+0.43(+0.72%)
May 18, 2023	59.12	59.85	58.85	59.61	234,379	+0.38(+0.64%)
May 17, 2023	58.91	59.47	57.94	59.23	330,632	+0.24(+0.41%)
May 16, 2023	58.72	59.14	58.03	58.99	182,956	+0.35(+0.60%)
May 15, 2023	58.99	59.66	58.63	58.64	179,887	-0.35(-0.59%)
May 12, 2023	58.46	59.18	58.08	58.99	249,852	+0.64(+1.10%)
May 11, 2023	58.31	58.77	58.13	58.35	172,590	-0.37(-0.63%)
May 10, 2023	58.54	59.09	58.30	58.72	233,579	+0.32(+0.55%)
May 09, 2023	59.29	59.29	57.63	58.40	402,970	-1.10(-1.85%)
May 08, 2023	60.61	60.61	59.01	59.50	193,882	-1.26(-2.07%)
May 05, 2023	62.09	62.93	59.18	60.76	268,643	-1.26(-2.03%)
May 04, 2023	62.58	64.07	60.49	62.02	324,031	+0.77(+1.26%)
May 03, 2023	62.11	62.27	61.16	61.25	191,764	-0.48(-0.78%)
May 02, 2023	62.06	62.42	60.87	61.73	154,479	-0.73(-1.17%)
May 01, 2023	61.58	62.92	61.42	62.46	211,914	+0.93(+1.51%)
Apr 28, 2023	61.63	62.05	61.16	61.53	194,853	-0.27(-0.44%)
Apr 27, 2023	60.95	61.82	60.46	61.80	125,811	+0.71(+1.16%)
Apr 26, 2023	60.83	61.14	60.47	61.09	153,843	-0.35(-0.57%)
Apr 25, 2023	61.99	62.50	61.41	61.44	166,208	-0.96(-1.54%)
Apr 24, 2023	62.07	62.67	61.83	62.40	176,042	+0.20(+0.32%)
Apr 21, 2023	63.13	63.27	62.05	62.20	101,467	-0.26(-0.42%)
Apr 20, 2023	61.54	62.57	61.25	62.46	140,818	+0.81(+1.31%)
Apr 19, 2023	61.62	61.88	61.18	61.65	252,695	+0.18(+0.29%)
Apr 18, 2023	62.34	62.34	61.23	61.47	168,105	-0.87(-1.40%)
Apr 17, 2023	62.82	63.06	62.31	62.34	185,748	-0.50(-0.80%)
Apr 14, 2023	63.58	63.65	62.50	62.84	111,214	-0.92(-1.44%)
Apr 13, 2023	63.68	63.77	63.25	63.76	196,120	+0.11(+0.17%)
Apr 12, 2023	63.58	64.06	63.50	63.65	113,757	+0.27(+0.43%)
Apr 11, 2023	63.34	63.92	63.24	63.38	143,752	-0.03(-0.05%)
Apr 10, 2023	63.25	63.87	62.84	63.41	183,396	+0.05(+0.08%)
Apr 06, 2023	63.61	63.61	62.87	63.36	158,336	+0.29(+0.46%)
Apr 05, 2023	62.73	63.33	62.50	63.07	233,195	+0.52(+0.83%)
Apr 04, 2023	63.29	63.29	62.12	62.55	221,397	-0.91(-1.43%)
Apr 03, 2023	62.49	63.63	62.22	63.46	252,997	+0.83(+1.33%)
Mar 31, 2023	62.19	62.71	61.98	62.63	249,654	+0.61(+0.98%)
Mar 30, 2023	61.60	62.09	61.28	62.02	164,366	+0.53(+0.86%)
Mar 29, 2023	62.73	62.73	61.25	61.49	213,509	-1.17(-1.87%)
Mar 28, 2023	62.14	62.87	62.14	62.66	208,658	+0.21(+0.34%)
Mar 27, 2023	62.69	63.33	61.75	62.45	416,262	+0.17(+0.27%)
Mar 24, 2023	61.02	62.51	60.46	62.28	194,562	+1.30(+2.13%)
Mar 23, 2023	61.03	61.56	60.46	60.98	250,881	+0.02(+0.03%)
Mar 22, 2023	61.36	62.21	60.82	60.96	236,537	-0.40(-0.65%)
Mar 21, 2023	62.02	62.54	60.60	61.36	388,957	-0.26(-0.42%)
Mar 20, 2023	61.54	62.45	61.54	61.62	279,821	+0.34(+0.55%)
Mar 17, 2023	61.51	61.76	61.09	61.28	1,052,081	-0.50(-0.81%)
Mar 16, 2023	59.75	61.80	59.70	61.78	499,403	+1.54(+2.56%)
Mar 15, 2023	59.99	60.38	59.04	60.24	344,896	-0.42(-0.69%)
Mar 14, 2023	59.54	60.73	59.54	60.66	317,624	+1.77(+3.01%)
Mar 13, 2023	58.74	59.50	58.55	58.89	391,277	-0.33(-0.56%)
Mar 10, 2023	58.69	59.53	58.52	59.22	278,527	+0.30(+0.51%)
Mar 09, 2023	58.76	59.11	58.63	58.92	215,242	+0.51(+0.87%)
Mar 08, 2023	58.99	59.66	58.18	58.41	429,314	-0.45(-0.76%)
Mar 07, 2023	59.22	59.23	58.66	58.86	248,190	-0.26(-0.44%)
Mar 06, 2023	60.15	60.22	58.52	59.12	320,368	-1.19(-1.97%)
Mar 03, 2023	61.13	61.44	60.28	60.31	320,237	-0.65(-1.07%)
Mar 02, 2023	60.31	61.01	60.31	60.96	113,873	+0.42(+0.69%)

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.