Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	52.64	53.00	51.81	52.70	2,495,289	-0.46(-0.86%)
May 30, 2023	53.32	53.56	52.40	53.16	3,542,863	-0.20(-0.37%)
May 26, 2023	52.10	53.72	51.98	53.36	2,814,378	+1.49(+2.87%)
May 25, 2023	52.06	52.37	50.99	51.87	3,211,626	-0.25(-0.48%)
May 24, 2023	53.07	53.19	51.85	52.12	2,384,073	-1.26(-2.36%)
May 23, 2023	53.96	54.61	53.12	53.38	2,863,689	-1.15(-2.11%)
May 22, 2023	55.16	55.64	54.10	54.53	2,152,054	-0.65(-1.19%)
May 19, 2023	56.05	56.30	54.71	55.18	2,555,050	-0.59(-1.05%)
May 18, 2023	54.72	55.94	54.14	55.77	2,859,360	+0.65(+1.19%)
May 17, 2023	53.91	55.37	53.33	55.11	2,837,441	+2.03(+3.83%)
May 16, 2023	54.24	54.42	53.04	53.08	2,717,977	-1.71(-3.11%)
May 15, 2023	54.62	55.00	53.83	54.78	1,844,586	+0.28(+0.51%)
May 12, 2023	55.10	55.11	53.59	54.51	2,594,604	-0.05(-0.09%)
May 11, 2023	54.79	54.88	53.67	54.56	2,780,207	-1.14(-2.05%)
May 10, 2023	56.67	56.92	54.24	55.70	3,785,754	-0.19(-0.34%)
May 09, 2023	55.72	56.35	55.59	55.88	1,017,470	-0.23(-0.41%)
May 08, 2023	56.59	56.71	55.56	56.11	1,164,170	-0.29(-0.51%)
May 05, 2023	55.16	56.79	55.05	56.40	1,675,978	+2.60(+4.83%)
May 04, 2023	54.76	54.94	52.83	53.80	4,249,625	-1.44(-2.60%)
May 03, 2023	56.76	57.30	55.14	55.24	2,259,281	-1.38(-2.44%)
May 02, 2023	58.23	58.27	55.32	56.62	3,317,245	-1.87(-3.20%)
May 01, 2023	58.81	59.60	58.42	58.49	1,873,756	-0.29(-0.49%)
Apr 28, 2023	56.92	58.82	56.87	58.78	2,382,825	+1.38(+2.40%)
Apr 27, 2023	55.47	57.59	55.25	57.40	2,418,787	+2.52(+4.59%)
Apr 26, 2023	56.16	56.61	54.55	54.88	2,818,004	-1.23(-2.19%)
Apr 25, 2023	57.55	57.79	55.99	56.11	2,149,538	-1.77(-3.05%)
Apr 24, 2023	57.39	57.92	57.07	57.88	1,467,128	+0.34(+0.59%)
Apr 21, 2023	57.69	57.77	56.88	57.54	2,021,834	+0.13(+0.22%)
Apr 20, 2023	57.11	57.84	56.80	57.41	2,382,428	-0.53(-0.91%)
Apr 19, 2023	58.07	58.29	57.55	57.94	1,666,781	-0.43(-0.73%)
Apr 18, 2023	58.47	58.62	57.43	58.36	2,365,076	-0.11(-0.19%)
Apr 17, 2023	58.06	58.47	57.49	58.47	2,040,965	+0.52(+0.89%)
Apr 14, 2023	58.49	59.00	57.15	57.96	3,951,495	-0.78(-1.33%)
Apr 13, 2023	57.08	58.86	56.59	58.74	2,420,002	+1.83(+3.21%)
Apr 12, 2023	57.92	58.13	56.58	56.92	3,098,280	-0.16(-0.28%)
Apr 11, 2023	56.79	57.55	56.62	57.08	1,614,210	+0.50(+0.88%)
Apr 10, 2023	55.66	56.59	55.34	56.58	1,598,397	+0.51(+0.90%)
Apr 06, 2023	55.77	56.30	55.29	56.07	2,290,906	+0.00(+0.00%)
Apr 05, 2023	55.67	56.43	55.55	56.07	2,661,204	+0.37(+0.66%)
Apr 04, 2023	56.69	56.88	55.05	55.71	2,030,974	-0.97(-1.72%)
Apr 03, 2023	55.56	56.88	55.55	56.68	2,462,814	+1.58(+2.86%)
Mar 31, 2023	53.63	55.20	53.61	55.10	2,252,697	+1.97(+3.72%)
Mar 30, 2023	53.32	53.36	52.27	53.13	2,345,565	+0.64(+1.23%)
Mar 29, 2023	52.25	52.54	51.65	52.48	2,733,953	+1.52(+2.98%)
Mar 28, 2023	51.06	51.73	50.51	50.96	2,328,387	-0.26(-0.50%)
Mar 27, 2023	51.32	51.81	50.77	51.22	2,366,192	+0.93(+1.85%)
Mar 24, 2023	48.99	50.37	48.27	50.29	3,689,960	+0.69(+1.40%)
Mar 23, 2023	49.91	51.58	48.54	49.60	4,029,612	+0.24(+0.48%)
Mar 22, 2023	52.00	52.91	49.31	49.36	3,697,600	-2.64(-5.08%)
Mar 21, 2023	51.90	52.09	50.92	52.00	2,484,061	+1.53(+3.04%)
Mar 20, 2023	49.08	50.65	49.08	50.47	3,240,174	+1.75(+3.59%)
Mar 17, 2023	49.76	49.94	48.09	48.72	5,350,894	-1.88(-3.71%)
Mar 16, 2023	47.99	50.71	47.43	50.59	4,949,009	+1.69(+3.46%)
Mar 15, 2023	47.65	49.01	46.77	48.90	6,520,363	-1.29(-2.58%)
Mar 14, 2023	50.18	50.87	48.58	50.20	3,800,819	+1.48(+3.04%)
Mar 13, 2023	47.69	50.64	47.66	48.72	6,289,187	-0.40(-0.80%)
Mar 10, 2023	50.40	51.49	48.47	49.11	7,886,055	-1.59(-3.14%)
Mar 09, 2023	53.91	54.26	50.34	50.70	4,405,441	-2.69(-5.03%)
Mar 08, 2023	53.62	53.85	52.43	53.39	4,191,335	-0.25(-0.46%)
Mar 07, 2023	56.51	56.62	53.48	53.64	6,013,134	-2.90(-5.12%)
Mar 06, 2023	56.49	57.24	56.28	56.53	3,673,919	+0.23(+0.40%)
Mar 03, 2023	54.99	56.41	54.41	56.31	3,147,397	+1.86(+3.41%)
Mar 02, 2023	53.06	54.81	52.76	54.45	3,551,161	+1.60(+3.03%)

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.