Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	59.30	60.42	59.15	60.20	4,388,900	+1.41(+2.40%)
May 30, 2023	57.97	59.02	57.91	58.79	2,507,131	-0.23(-0.40%)
May 26, 2023	59.09	59.23	58.30	59.02	1,787,213	-0.09(-0.15%)
May 25, 2023	58.93	59.48	58.43	59.11	2,017,923	-0.18(-0.30%)
May 24, 2023	59.98	60.01	59.02	59.29	2,349,914	-0.69(-1.15%)
May 23, 2023	60.72	60.73	59.95	59.98	1,684,584	-0.81(-1.33%)
May 22, 2023	61.20	61.32	60.74	60.78	2,247,693	-0.16(-0.26%)
May 19, 2023	60.40	61.31	60.24	60.94	2,163,932	+0.71(+1.18%)
May 18, 2023	60.09	60.38	59.68	60.23	2,414,983	-0.24(-0.40%)
May 17, 2023	61.42	61.42	59.84	60.47	3,899,587	-1.03(-1.68%)
May 16, 2023	61.47	62.18	60.93	61.50	3,006,238	-0.50(-0.80%)
May 15, 2023	62.86	63.22	61.89	62.00	2,194,224	-0.54(-0.86%)
May 12, 2023	62.31	62.68	62.24	62.54	1,756,076	+0.24(+0.39%)
May 11, 2023	62.44	62.74	62.05	62.29	2,470,021	-0.43(-0.68%)
May 10, 2023	62.76	63.22	62.51	62.72	2,865,708	-0.08(-0.12%)
May 09, 2023	62.50	63.12	62.20	62.80	1,603,662	+0.05(+0.08%)
May 08, 2023	62.75	63.19	62.63	62.75	1,886,039	-0.41(-0.65%)
May 05, 2023	63.05	63.74	62.87	63.16	1,629,904	-0.12(-0.18%)
May 04, 2023	63.38	63.73	62.74	63.28	2,556,935	+0.05(+0.08%)
May 03, 2023	63.98	64.17	62.81	63.23	4,784,933	-0.12(-0.18%)
May 02, 2023	61.13	64.89	61.13	63.34	8,924,020	+4.51(+7.66%)
May 01, 2023	57.88	59.11	57.88	58.84	2,666,387	+0.94(+1.63%)
Apr 28, 2023	57.40	58.02	56.86	57.89	1,958,583	+0.38(+0.66%)
Apr 27, 2023	57.58	57.96	57.38	57.51	1,783,717	-0.04(-0.07%)
Apr 26, 2023	57.14	57.69	57.13	57.55	1,374,109	+0.41(+0.72%)
Apr 25, 2023	56.52	57.20	56.52	57.14	1,705,781	+0.41(+0.72%)
Apr 24, 2023	56.95	57.68	56.71	56.74	1,911,620	-0.03(-0.05%)
Apr 21, 2023	56.01	56.97	56.01	56.76	1,940,757	+0.60(+1.07%)
Apr 20, 2023	55.48	56.32	55.48	56.16	2,250,569	+0.26(+0.47%)
Apr 19, 2023	55.51	56.11	55.51	55.90	1,939,866	+0.11(+0.19%)
Apr 18, 2023	55.23	56.19	55.23	55.79	2,655,078	+0.33(+0.60%)
Apr 17, 2023	54.66	55.48	54.51	55.46	2,038,215	+0.90(+1.64%)
Apr 14, 2023	54.48	55.15	54.37	54.56	1,957,262	-0.17(-0.30%)
Apr 13, 2023	52.73	55.44	52.73	54.73	4,366,741	+1.91(+3.61%)
Apr 12, 2023	52.66	52.97	52.32	52.82	2,378,804	+0.21(+0.41%)
Apr 11, 2023	51.81	52.82	51.81	52.61	1,528,382	+0.88(+1.69%)
Apr 10, 2023	50.63	51.74	50.52	51.73	1,528,395	+0.97(+1.92%)
Apr 06, 2023	51.33	51.54	50.59	50.76	1,098,055	-0.34(-0.67%)
Apr 05, 2023	50.63	51.10	50.54	51.10	1,761,732	+0.55(+1.08%)
Apr 04, 2023	51.00	51.15	50.08	50.55	1,626,213	-0.18(-0.35%)
Apr 03, 2023	50.43	51.27	50.43	50.73	1,298,600	+0.43(+0.85%)
Mar 31, 2023	50.55	50.56	50.07	50.30	1,521,159	-0.01(-0.02%)
Mar 30, 2023	51.01	51.16	50.04	50.31	1,304,132	-0.25(-0.50%)
Mar 29, 2023	50.46	50.64	50.18	50.56	1,064,771	+0.54(+1.07%)
Mar 28, 2023	49.73	50.49	49.72	50.03	880,526	+0.31(+0.63%)
Mar 27, 2023	49.70	50.09	49.62	49.72	1,155,831	+0.37(+0.75%)
Mar 24, 2023	48.25	49.39	48.00	49.35	1,113,357	+1.11(+2.30%)
Mar 23, 2023	48.66	49.06	48.06	48.24	1,117,555	-0.42(-0.86%)
Mar 22, 2023	49.63	49.80	48.65	48.66	1,024,251	-0.90(-1.81%)
Mar 21, 2023	49.98	49.98	49.35	49.55	1,558,733	+0.05(+0.10%)
Mar 20, 2023	48.96	49.76	48.93	49.50	1,525,043	+0.92(+1.90%)
Mar 17, 2023	49.62	49.78	48.24	48.58	5,393,980	-1.53(-3.05%)
Mar 16, 2023	50.58	50.65	49.80	50.11	1,452,783	-0.56(-1.11%)
Mar 15, 2023	49.57	50.71	49.07	50.67	1,571,768	+0.20(+0.41%)
Mar 14, 2023	51.11	51.43	49.89	50.47	1,496,661	-0.22(-0.44%)
Mar 13, 2023	50.42	51.22	50.07	50.69	1,713,663	-0.22(-0.44%)
Mar 10, 2023	51.83	52.08	50.69	50.91	1,602,036	-0.73(-1.41%)
Mar 09, 2023	53.18	53.18	51.06	51.64	2,633,134	-1.26(-2.37%)
Mar 08, 2023	51.92	54.19	51.92	52.90	5,037,169	+1.47(+2.86%)
Mar 07, 2023	51.62	51.93	51.11	51.43	1,415,186	-0.24(-0.47%)
Mar 06, 2023	51.84	52.23	51.55	51.67	1,709,994	-0.36(-0.69%)
Mar 03, 2023	51.85	52.12	51.37	52.03	1,205,099	+0.18(+0.34%)
Mar 02, 2023	51.16	51.88	51.02	51.86	1,360,210	+0.62(+1.22%)

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.