Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	58.04	58.27	56.43	56.60	3,342,356	-1.78(-3.05%)
May 30, 2023	59.18	59.47	58.20	58.38	1,566,906	-0.45(-0.76%)
May 26, 2023	57.87	59.03	57.33	58.83	2,070,126	+1.31(+2.27%)
May 25, 2023	57.25	58.06	57.00	57.52	1,975,236	+0.67(+1.18%)
May 24, 2023	57.63	57.89	56.60	56.85	1,856,581	-1.10(-1.90%)
May 23, 2023	59.19	59.20	57.78	57.95	2,447,860	-1.71(-2.86%)
May 22, 2023	59.85	60.35	59.12	59.66	1,919,750	-0.02(-0.03%)
May 19, 2023	60.57	60.98	59.22	59.68	1,649,244	-0.17(-0.28%)
May 18, 2023	58.79	60.01	58.79	59.85	1,440,698	+0.90(+1.52%)
May 17, 2023	59.08	59.44	58.22	58.95	1,878,917	+0.50(+0.85%)
May 16, 2023	58.33	58.64	58.07	58.45	1,529,052	-0.40(-0.68%)
May 15, 2023	57.97	58.99	57.97	58.85	1,144,842	+0.68(+1.17%)
May 12, 2023	58.24	58.62	57.71	58.17	1,448,736	+0.30(+0.52%)
May 11, 2023	57.88	58.21	57.29	57.87	1,574,583	-0.46(-0.79%)
May 10, 2023	59.18	59.23	57.59	58.33	1,577,245	-0.56(-0.95%)
May 09, 2023	59.48	59.81	58.67	58.89	2,065,761	+0.03(+0.05%)
May 08, 2023	59.75	59.82	58.30	58.86	1,795,768	-0.23(-0.39%)
May 05, 2023	58.17	59.57	57.92	59.09	3,026,262	+2.08(+3.64%)
May 04, 2023	57.92	59.19	56.72	57.01	4,126,494	+0.46(+0.81%)
May 03, 2023	57.39	57.66	56.26	56.55	2,457,390	-0.47(-0.82%)
May 02, 2023	56.86	57.12	55.78	57.02	2,300,304	-0.02(-0.03%)
May 01, 2023	56.76	57.53	56.76	57.04	1,809,465	+0.10(+0.18%)
Apr 28, 2023	56.80	57.53	56.78	56.94	2,483,160	+0.02(+0.04%)
Apr 27, 2023	54.48	56.98	54.47	56.92	6,111,041	+3.59(+6.72%)
Apr 26, 2023	53.82	54.33	53.17	53.34	1,752,994	-1.03(-1.89%)
Apr 25, 2023	55.00	55.50	54.36	54.37	1,750,905	-0.93(-1.68%)
Apr 24, 2023	55.15	55.61	55.05	55.29	1,234,143	+0.03(+0.05%)
Apr 21, 2023	55.52	55.52	54.76	55.26	1,880,649	-0.02(-0.04%)
Apr 20, 2023	55.03	55.64	54.93	55.28	2,182,244	-0.25(-0.45%)
Apr 19, 2023	55.80	55.96	54.97	55.53	2,528,214	-0.71(-1.26%)
Apr 18, 2023	56.44	56.44	55.82	56.24	1,624,623	+0.24(+0.43%)
Apr 17, 2023	55.90	56.13	55.49	56.00	1,521,804	+0.38(+0.68%)
Apr 14, 2023	55.94	56.95	55.36	55.62	2,113,289	-0.28(-0.50%)
Apr 13, 2023	56.12	56.38	54.17	55.90	2,988,368	-0.44(-0.78%)
Apr 12, 2023	56.35	56.63	55.74	56.34	1,959,655	+0.82(+1.47%)
Apr 11, 2023	55.70	56.18	55.43	55.52	1,235,566	+0.13(+0.23%)
Apr 10, 2023	54.20	55.56	54.06	55.39	1,841,915	+1.01(+1.85%)
Apr 06, 2023	54.53	55.26	54.29	54.39	1,890,058	-0.43(-0.78%)
Apr 05, 2023	54.65	54.91	54.05	54.82	6,593,860	-0.37(-0.67%)
Apr 04, 2023	58.09	58.09	54.81	55.18	3,573,886	-3.03(-5.20%)
Apr 03, 2023	58.02	58.52	57.29	58.21	2,041,227	+0.11(+0.19%)
Mar 31, 2023	57.52	58.14	57.41	58.10	2,178,819	+0.85(+1.48%)
Mar 30, 2023	57.18	57.70	56.94	57.25	2,281,780	+0.63(+1.11%)
Mar 29, 2023	56.56	56.81	56.02	56.62	4,626,444	+0.74(+1.32%)
Mar 28, 2023	55.70	56.22	55.54	55.88	1,889,407	+0.17(+0.30%)
Mar 27, 2023	55.72	55.80	55.03	55.71	1,896,296	+0.76(+1.38%)
Mar 24, 2023	54.20	55.12	53.31	54.96	1,985,125	+0.08(+0.15%)
Mar 23, 2023	54.93	56.28	54.35	54.88	2,472,932	-0.01(-0.02%)
Mar 22, 2023	55.82	56.83	54.88	54.89	2,192,025	-0.94(-1.68%)
Mar 21, 2023	54.95	56.01	54.91	55.82	3,371,851	+1.99(+3.69%)
Mar 20, 2023	52.79	54.05	52.46	53.84	3,036,264	+1.45(+2.76%)
Mar 17, 2023	53.01	53.17	51.77	52.39	4,167,947	-1.06(-1.98%)
Mar 16, 2023	52.33	53.86	51.77	53.45	4,564,421	+0.59(+1.11%)
Mar 15, 2023	54.32	54.36	52.07	52.86	4,206,650	-2.77(-4.97%)
Mar 14, 2023	55.86	56.53	54.91	55.62	3,042,794	+0.99(+1.81%)
Mar 13, 2023	54.74	55.33	54.00	54.64	3,559,853	-1.03(-1.85%)
Mar 10, 2023	58.12	58.36	55.46	55.66	4,387,104	-2.40(-4.13%)
Mar 09, 2023	59.51	59.69	57.84	58.06	4,296,703	-1.32(-2.22%)
Mar 08, 2023	59.33	59.69	58.76	59.38	2,796,525	+0.09(+0.15%)
Mar 07, 2023	59.83	60.30	59.11	59.29	2,559,499	-0.50(-0.84%)
Mar 06, 2023	59.29	60.27	59.29	59.79	2,136,806	+0.40(+0.67%)
Mar 03, 2023	58.67	59.57	58.41	59.39	1,911,465	+1.18(+2.02%)
Mar 02, 2023	57.65	58.49	57.32	58.21	1,730,260	+0.25(+0.43%)

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.