Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	52.15	54.54	51.79	54.13	1,580,141	+1.52(+2.89%)
May 30, 2023	52.95	53.33	52.27	52.61	972,759	-0.32(-0.60%)
May 26, 2023	53.08	53.54	52.66	52.93	1,236,507	-0.14(-0.26%)
May 25, 2023	53.22	53.35	52.38	53.07	818,646	-0.31(-0.58%)
May 24, 2023	54.38	54.41	53.30	53.38	1,412,285	-1.33(-2.43%)
May 23, 2023	56.78	56.78	54.58	54.71	1,127,372	-2.15(-3.78%)
May 22, 2023	56.02	57.02	55.86	56.86	1,138,804	+0.70(+1.25%)
May 19, 2023	57.14	57.61	55.98	56.16	1,182,604	-0.57(-1.00%)
May 18, 2023	56.77	57.02	56.41	56.73	836,504	-0.11(-0.19%)
May 17, 2023	56.55	57.32	55.67	56.84	1,795,417	+0.38(+0.67%)
May 16, 2023	56.51	57.20	55.64	56.46	1,643,320	-0.20(-0.35%)
May 15, 2023	56.84	57.22	56.27	56.66	1,888,170	-0.17(-0.30%)
May 12, 2023	57.56	57.72	56.37	56.83	1,158,571	-0.62(-1.08%)
May 11, 2023	57.22	57.77	56.98	57.45	1,624,886	+0.09(+0.16%)
May 10, 2023	56.96	57.60	56.56	57.36	1,346,993	+0.71(+1.25%)
May 09, 2023	57.75	57.82	56.54	56.65	1,144,166	-1.52(-2.61%)
May 08, 2023	58.35	58.58	57.51	58.17	1,008,135	-0.28(-0.48%)
May 05, 2023	58.18	58.62	57.05	58.45	3,929,153	+1.86(+3.29%)
May 04, 2023	56.84	57.43	56.10	56.59	2,664,636	-0.22(-0.39%)
May 03, 2023	56.44	57.58	56.20	56.81	1,312,433	+0.33(+0.58%)
May 02, 2023	57.90	57.99	56.39	56.48	1,551,294	-1.60(-2.75%)
May 01, 2023	58.26	58.79	57.89	58.08	1,631,762	-0.06(-0.10%)
Apr 28, 2023	57.44	58.39	57.03	58.14	2,701,062	+0.61(+1.06%)
Apr 27, 2023	57.70	57.87	56.77	57.53	2,570,225	-0.13(-0.23%)
Apr 26, 2023	57.52	57.89	57.18	57.66	712,948	+0.01(+0.02%)
Apr 25, 2023	57.74	58.12	57.56	57.65	893,820	-0.44(-0.76%)
Apr 24, 2023	58.15	58.42	57.73	58.09	882,145	+0.17(+0.29%)
Apr 21, 2023	58.28	58.28	57.54	57.92	1,207,158	-0.12(-0.21%)
Apr 20, 2023	57.83	58.22	57.62	58.04	851,895	-0.20(-0.34%)
Apr 19, 2023	57.54	58.49	57.37	58.24	722,262	+0.49(+0.85%)
Apr 18, 2023	59.40	59.40	57.35	57.75	958,134	-1.28(-2.17%)
Apr 17, 2023	57.47	59.50	57.47	59.03	1,569,602	+1.49(+2.59%)
Apr 14, 2023	58.09	58.20	57.35	57.54	826,625	-0.57(-0.98%)
Apr 13, 2023	57.41	58.24	57.37	58.11	1,116,986	+0.89(+1.56%)
Apr 12, 2023	58.63	58.77	57.11	57.22	902,499	-1.03(-1.77%)
Apr 11, 2023	58.17	58.61	57.81	58.25	1,259,820	+0.75(+1.30%)
Apr 10, 2023	57.06	57.50	56.83	57.50	1,276,084	+0.28(+0.49%)
Apr 06, 2023	57.43	57.70	56.87	57.22	1,332,268	+0.01(+0.02%)
Apr 05, 2023	57.54	58.01	57.16	57.21	1,209,489	-0.36(-0.63%)
Apr 04, 2023	57.15	57.75	56.91	57.57	1,386,472	+0.66(+1.16%)
Apr 03, 2023	56.76	57.35	56.29	56.91	1,424,226	+0.27(+0.48%)
Mar 31, 2023	56.00	56.81	55.80	56.64	1,200,442	+0.92(+1.65%)
Mar 30, 2023	54.80	55.81	54.55	55.72	1,959,490	+2.25(+4.21%)
Mar 29, 2023	53.49	53.93	53.23	53.47	1,199,260	+0.27(+0.51%)
Mar 28, 2023	53.06	53.81	53.03	53.20	1,893,150	-0.17(-0.32%)
Mar 27, 2023	53.98	54.11	52.98	53.37	1,217,358	+0.23(+0.43%)
Mar 24, 2023	52.19	53.15	51.92	53.14	1,252,769	+0.84(+1.61%)
Mar 23, 2023	52.52	53.17	52.07	52.30	1,366,600	+0.04(+0.08%)
Mar 22, 2023	53.09	53.51	52.24	52.26	1,241,345	-0.92(-1.73%)
Mar 21, 2023	52.89	53.23	52.72	53.18	1,143,826	+0.79(+1.51%)
Mar 20, 2023	51.84	52.73	51.66	52.39	1,202,450	+0.56(+1.08%)
Mar 17, 2023	52.18	52.56	51.53	51.83	2,199,294	-0.37(-0.71%)
Mar 16, 2023	52.00	52.25	50.92	52.20	1,770,223	-0.31(-0.59%)
Mar 15, 2023	51.94	52.76	51.65	52.51	1,868,141	-0.17(-0.32%)
Mar 14, 2023	54.24	54.24	52.08	52.68	1,771,182	-0.57(-1.07%)
Mar 13, 2023	53.97	54.91	53.00	53.25	1,618,401	-1.26(-2.31%)
Mar 10, 2023	54.90	54.90	53.29	54.51	1,950,673	-0.41(-0.75%)
Mar 09, 2023	56.68	57.04	54.53	54.92	2,193,697	-1.70(-3.00%)
Mar 08, 2023	57.50	57.50	56.36	56.62	1,006,854	-0.88(-1.53%)
Mar 07, 2023	59.16	59.32	57.16	57.50	1,122,448	-1.70(-2.87%)
Mar 06, 2023	59.54	59.68	58.90	59.20	1,289,369	-0.14(-0.24%)
Mar 03, 2023	58.55	59.36	58.03	59.34	1,530,586	+1.24(+2.13%)
Mar 02, 2023	57.56	58.32	57.22	58.10	983,855	+0.22(+0.38%)

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.