Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	56.19	56.50	55.46	55.80	722,809	-0.44(-0.78%)
May 30, 2023	56.13	56.44	55.58	56.24	600,623	+0.63(+1.13%)
May 26, 2023	54.43	55.66	54.43	55.61	444,868	+1.08(+1.98%)
May 25, 2023	55.59	55.59	53.80	54.54	1,096,637	-0.79(-1.43%)
May 24, 2023	55.37	55.69	54.90	55.33	692,774	-0.03(-0.05%)
May 23, 2023	55.37	56.15	55.19	55.36	699,579	+0.12(+0.22%)
May 22, 2023	54.76	55.44	53.76	55.23	800,476	+0.47(+0.85%)
May 19, 2023	54.95	55.34	54.31	54.76	669,099	+0.33(+0.61%)
May 18, 2023	53.59	54.58	53.19	54.43	440,769	+0.44(+0.81%)
May 17, 2023	53.41	54.04	53.23	53.99	380,145	+0.82(+1.54%)
May 16, 2023	53.22	53.59	52.91	53.17	305,488	-0.03(-0.05%)
May 15, 2023	53.79	53.84	52.81	53.20	243,829	-0.48(-0.89%)
May 12, 2023	53.69	53.94	52.56	53.68	632,305	+0.41(+0.77%)
May 11, 2023	53.72	53.72	52.52	53.27	372,019	-0.69(-1.28%)
May 10, 2023	53.28	53.97	52.94	53.96	460,444	+1.36(+2.58%)
May 09, 2023	53.40	53.72	51.92	52.60	677,911	-0.35(-0.66%)
May 08, 2023	53.19	53.41	52.49	52.95	428,266	-0.11(-0.21%)
May 05, 2023	51.42	53.10	51.42	53.06	585,036	+2.12(+4.17%)
May 04, 2023	51.59	51.81	50.72	50.94	719,468	-1.07(-2.05%)
May 03, 2023	51.43	52.92	51.42	52.00	667,834	+0.93(+1.83%)
May 02, 2023	53.04	53.05	51.04	51.07	578,996	-2.17(-4.07%)
May 01, 2023	53.14	54.07	52.95	53.24	407,650	+0.43(+0.82%)
Apr 28, 2023	53.39	53.52	52.72	52.81	500,556	-0.33(-0.62%)
Apr 27, 2023	51.93	53.15	51.62	53.14	570,246	+1.27(+2.45%)
Apr 26, 2023	52.69	52.91	51.43	51.86	471,323	-1.15(-2.17%)
Apr 25, 2023	53.89	54.17	52.95	53.01	309,080	-1.30(-2.40%)
Apr 24, 2023	54.34	54.68	53.98	54.31	618,071	+0.11(+0.21%)
Apr 21, 2023	54.24	54.73	53.81	54.20	395,220	+0.36(+0.67%)
Apr 20, 2023	54.75	54.77	53.37	53.84	1,102,276	-0.89(-1.62%)
Apr 19, 2023	54.38	54.90	54.14	54.73	784,172	+0.51(+0.94%)
Apr 18, 2023	55.76	55.92	53.97	54.22	652,385	-1.38(-2.48%)
Apr 17, 2023	55.68	56.05	54.69	55.60	627,462	-0.03(-0.05%)
Apr 14, 2023	56.05	56.19	55.28	55.62	556,484	-0.68(-1.21%)
Apr 13, 2023	56.11	56.64	54.80	56.30	695,699	-0.05(-0.08%)
Apr 12, 2023	57.27	57.52	56.12	56.35	490,083	-0.75(-1.32%)
Apr 11, 2023	57.42	57.77	57.08	57.11	475,357	-0.08(-0.13%)
Apr 10, 2023	56.74	57.20	56.29	57.18	755,852	+0.24(+0.41%)
Apr 06, 2023	57.72	57.72	56.21	56.95	539,779	-0.37(-0.64%)
Apr 05, 2023	56.79	57.83	56.79	57.31	522,916	+0.74(+1.32%)
Apr 04, 2023	56.90	56.95	55.78	56.57	455,022	-0.29(-0.51%)
Apr 03, 2023	58.72	58.85	56.74	56.86	721,955	-2.03(-3.44%)
Mar 31, 2023	58.96	59.38	58.46	58.89	735,126	+0.01(+0.02%)
Mar 30, 2023	59.71	60.04	58.63	58.88	611,787	-0.37(-0.62%)
Mar 29, 2023	58.19	59.25	57.92	59.25	585,291	+1.58(+2.75%)
Mar 28, 2023	57.52	58.20	57.44	57.66	586,119	-0.16(-0.28%)
Mar 27, 2023	58.33	58.55	57.63	57.82	581,336	+0.07(+0.11%)
Mar 24, 2023	56.18	57.81	56.14	57.76	1,502,966	+1.73(+3.08%)
Mar 23, 2023	57.05	57.98	55.45	56.03	1,140,261	-1.15(-2.01%)
Mar 22, 2023	57.86	58.89	57.08	57.18	995,246	-0.69(-1.19%)
Mar 21, 2023	58.45	58.64	56.75	57.87	989,630	-0.33(-0.57%)
Mar 20, 2023	57.24	58.66	57.24	58.20	1,150,310	+1.32(+2.32%)
Mar 17, 2023	56.69	57.02	56.53	56.88	1,410,106	+0.02(+0.03%)
Mar 16, 2023	56.58	57.82	56.29	56.86	530,980	-0.22(-0.38%)
Mar 15, 2023	57.02	57.90	56.57	57.08	912,245	-0.58(-1.01%)
Mar 14, 2023	57.69	58.56	56.69	57.66	679,655	+1.04(+1.83%)
Mar 13, 2023	56.21	58.06	55.64	56.62	1,003,852	+0.72(+1.28%)
Mar 10, 2023	56.06	56.06	54.46	55.91	1,320,794	-0.33(-0.59%)
Mar 09, 2023	59.03	59.03	56.10	56.24	563,402	-2.66(-4.51%)
Mar 08, 2023	58.13	58.98	57.66	58.90	2,227,123	+2.21(+3.89%)
Mar 07, 2023	57.08	57.62	56.37	56.69	462,745	-0.25(-0.43%)
Mar 06, 2023	56.72	57.10	56.41	56.94	393,042	+0.01(+0.02%)
Mar 03, 2023	56.78	57.44	56.23	56.93	395,921	+0.32(+0.57%)
Mar 02, 2023	55.91	57.28	54.63	56.61	866,423	+0.27(+0.49%)

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.