Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	50.66	51.06	50.40	51.02	1,160,440	+0.57(+1.13%)
May 30, 2023	51.04	51.04	50.34	50.45	1,199,447	-0.16(-0.32%)
May 26, 2023	50.98	51.25	50.58	50.61	1,320,360	-0.08(-0.15%)
May 25, 2023	51.39	51.39	50.28	50.69	1,549,923	+0.50(+1.00%)
May 24, 2023	50.60	50.65	50.16	50.18	1,279,305	-0.39(-0.77%)
May 23, 2023	50.56	50.82	50.40	50.57	1,284,099	+0.38(+0.76%)
May 22, 2023	50.46	50.73	50.03	50.19	996,181	-0.98(-1.91%)
May 19, 2023	50.79	51.34	50.78	51.17	1,734,865	+1.09(+2.17%)
May 18, 2023	50.14	50.16	49.67	50.08	1,691,824	+0.16(+0.32%)
May 17, 2023	50.14	50.16	49.59	49.92	1,587,000	-0.80(-1.58%)
May 16, 2023	50.43	50.88	50.30	50.72	1,481,488	+0.01(+0.02%)
May 15, 2023	50.48	50.71	50.10	50.71	1,896,252	+0.38(+0.76%)
May 12, 2023	50.26	50.86	49.93	50.33	4,708,836	-0.23(-0.46%)
May 11, 2023	50.16	50.57	50.10	50.56	2,029,469	-0.18(-0.35%)
May 10, 2023	50.32	50.76	50.12	50.74	2,021,054	-0.50(-0.98%)
May 09, 2023	51.21	51.39	51.10	51.24	749,296	+0.17(+0.33%)
May 08, 2023	51.48	51.51	51.05	51.08	780,781	-0.78(-1.51%)
May 05, 2023	51.44	52.01	51.07	51.86	1,057,666	+0.97(+1.90%)
May 04, 2023	50.76	50.95	50.54	50.89	1,012,813	+0.47(+0.94%)
May 03, 2023	50.05	50.64	49.92	50.42	2,037,909	+0.81(+1.63%)
May 02, 2023	49.63	49.90	49.28	49.61	1,979,637	-0.08(-0.17%)
May 01, 2023	50.13	50.17	49.65	49.69	1,424,303	-0.20(-0.39%)
Apr 28, 2023	50.95	51.44	49.71	49.89	2,903,639	-2.27(-4.35%)
Apr 27, 2023	51.86	52.31	51.74	52.15	1,926,608	-0.12(-0.23%)
Apr 26, 2023	53.73	53.76	52.23	52.27	2,747,842	-0.89(-1.68%)
Apr 25, 2023	53.43	53.57	53.00	53.17	1,433,918	+0.53(+1.01%)
Apr 24, 2023	52.36	52.76	52.21	52.64	1,122,669	-0.08(-0.16%)
Apr 21, 2023	52.41	52.80	52.28	52.72	1,743,762	+1.14(+2.22%)
Apr 20, 2023	51.76	51.88	51.55	51.58	877,499	-0.23(-0.44%)
Apr 19, 2023	51.80	51.96	51.55	51.81	2,786,425	+0.48(+0.93%)
Apr 18, 2023	51.99	52.11	51.19	51.33	2,585,544	-0.65(-1.25%)
Apr 17, 2023	52.21	52.26	51.90	51.98	1,237,074	-0.23(-0.45%)
Apr 14, 2023	52.60	52.62	51.99	52.21	1,862,175	+0.05(+0.09%)
Apr 13, 2023	52.15	52.36	52.07	52.16	1,465,118	+0.28(+0.54%)
Apr 12, 2023	52.03	52.32	51.71	51.88	2,308,980	+0.54(+1.05%)
Apr 11, 2023	51.82	51.83	51.25	51.35	2,188,442	+0.21(+0.42%)
Apr 10, 2023	51.49	51.62	50.78	51.13	1,863,400	-0.87(-1.68%)
Apr 06, 2023	51.88	52.15	51.76	52.01	2,888,962	+1.01(+1.99%)
Apr 05, 2023	51.34	51.59	50.91	50.99	3,357,415	+0.59(+1.16%)
Apr 04, 2023	50.37	50.85	50.29	50.41	3,449,690	+0.03(+0.06%)
Apr 03, 2023	50.61	50.72	50.29	50.38	2,015,592	-0.22(-0.44%)
Mar 31, 2023	50.61	50.69	50.36	50.60	2,188,164	+0.42(+0.83%)
Mar 30, 2023	50.74	50.88	50.11	50.18	2,056,385	-0.45(-0.88%)
Mar 29, 2023	50.87	50.90	50.60	50.63	2,011,216	+0.24(+0.48%)
Mar 28, 2023	50.30	50.47	50.14	50.39	1,628,205	+0.90(+1.82%)
Mar 27, 2023	49.28	49.54	49.02	49.49	1,888,143	+0.57(+1.16%)
Mar 24, 2023	48.35	49.03	47.99	48.92	2,956,585	+0.82(+1.70%)
Mar 23, 2023	48.36	48.63	47.79	48.10	6,472,454	+2.73(+6.03%)
Mar 22, 2023	45.45	45.90	45.35	45.37	1,027,745	+0.21(+0.47%)
Mar 21, 2023	45.43	45.43	44.96	45.15	1,200,834	+0.52(+1.17%)
Mar 20, 2023	44.59	44.86	44.29	44.63	2,399,991	+0.24(+0.54%)
Mar 17, 2023	44.46	44.57	44.14	44.39	1,435,989	-0.35(-0.79%)
Mar 16, 2023	44.36	44.78	44.07	44.74	1,387,731	+0.51(+1.16%)
Mar 15, 2023	43.74	44.33	43.73	44.23	1,069,517	-0.27(-0.61%)
Mar 14, 2023	44.21	44.53	44.01	44.50	2,387,289	+0.77(+1.76%)
Mar 13, 2023	43.91	44.45	43.67	43.73	1,652,692	-0.23(-0.53%)
Mar 10, 2023	44.22	44.59	43.91	43.96	1,378,535	+0.21(+0.49%)
Mar 09, 2023	44.35	44.40	43.66	43.75	1,239,053	-0.17(-0.38%)
Mar 08, 2023	44.23	44.33	43.79	43.92	1,224,536	-0.31(-0.69%)
Mar 07, 2023	44.63	44.68	43.93	44.22	1,285,423	-0.16(-0.36%)
Mar 06, 2023	44.27	44.60	44.16	44.38	789,606	-0.03(-0.06%)
Mar 03, 2023	44.16	44.41	43.97	44.41	2,186,843	+0.12(+0.27%)
Mar 02, 2023	43.60	44.29	43.54	44.29	1,251,416	+0.57(+1.30%)

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.