Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	53.00	53.16	52.77	53.15	5,772	-0.76(-1.42%)
May 30, 2023	54.09	54.17	53.91	53.91	2,216	-0.44(-0.80%)
May 26, 2023	54.12	54.35	54.05	54.35	1,941	+0.59(+1.09%)
May 25, 2023	53.69	53.81	53.65	53.76	2,387	+0.19(+0.35%)
May 24, 2023	53.61	53.81	53.57	53.57	2,041	-0.64(-1.18%)
May 23, 2023	54.67	54.69	54.21	54.21	1,377	-1.31(-2.36%)
May 22, 2023	55.68	55.70	55.52	55.52	2,748	-0.79(-1.40%)
May 19, 2023	56.12	56.34	56.12	56.31	1,756	+0.96(+1.73%)
May 18, 2023	54.90	55.35	54.90	55.35	1,765	+0.15(+0.27%)
May 17, 2023	54.90	55.32	54.81	55.20	5,070	-0.00(-0.01%)
May 16, 2023	55.66	55.66	55.12	55.20	1,530	-1.07(-1.89%)
May 15, 2023	55.95	56.27	55.95	56.27	1,559	+0.64(+1.14%)
May 12, 2023	55.63	55.63	55.63	55.63	963	-0.65(-1.15%)
May 11, 2023	56.16	56.28	56.16	56.28	1,250	-0.22(-0.38%)
May 10, 2023	56.49	56.50	56.40	56.50	1,468	-0.48(-0.85%)
May 09, 2023	56.98	56.98	56.98	56.98	967	-0.71(-1.23%)
May 08, 2023	57.54	57.69	57.54	57.69	2,239	-0.01(-0.02%)
May 05, 2023	57.70	57.70	57.70	57.70	749	+0.18(+0.32%)
May 04, 2023	57.57	57.65	57.52	57.52	2,896	+0.80(+1.40%)
May 03, 2023	56.72	56.72	56.72	56.72	873	+0.64(+1.14%)
May 02, 2023	56.04	56.08	56.04	56.08	1,873	-0.90(-1.57%)
May 01, 2023	56.94	57.06	56.60	56.98	3,935	+0.16(+0.29%)
Apr 28, 2023	56.55	56.81	56.55	56.81	588	+1.15(+2.06%)
Apr 27, 2023	55.06	55.70	55.06	55.66	1,966	+1.59(+2.93%)
Apr 26, 2023	54.38	54.38	54.07	54.08	1,915	-0.34(-0.62%)
Apr 25, 2023	54.94	54.94	54.42	54.42	2,581	-1.36(-2.43%)
Apr 24, 2023	56.03	56.03	55.78	55.78	3,753	+0.43(+0.77%)
Apr 21, 2023	55.35	55.35	55.35	55.35	739	-2.07(-3.61%)
Apr 20, 2023	57.17	57.42	56.55	57.42	2,749	+2.09(+3.78%)
Apr 19, 2023	55.78	56.25	55.33	55.33	5,521	-0.67(-1.20%)
Apr 18, 2023	56.00	56.09	56.00	56.00	988	+0.39(+0.70%)
Apr 17, 2023	55.55	55.61	55.39	55.61	3,295	-0.30(-0.54%)
Apr 14, 2023	55.08	55.91	55.08	55.91	2,030	+0.94(+1.72%)
Apr 13, 2023	54.58	54.97	54.58	54.97	1,620	+0.85(+1.57%)
Apr 12, 2023	54.20	54.20	54.12	54.12	3,802	+0.09(+0.18%)
Apr 11, 2023	54.23	54.23	54.02	54.02	4,924	+0.66(+1.23%)
Apr 10, 2023	54.83	54.83	52.56	53.37	4,729	-0.09(-0.17%)
Apr 06, 2023	53.00	53.46	52.96	53.46	1,904	-0.02(-0.03%)
Apr 05, 2023	53.98	53.98	53.35	53.48	1,789	-1.96(-3.54%)
Apr 04, 2023	55.69	55.71	55.42	55.44	3,454	-0.41(-0.73%)
Apr 03, 2023	55.23	55.86	55.23	55.85	3,359	+0.15(+0.27%)
Mar 31, 2023	55.78	55.80	55.50	55.70	2,692	+0.38(+0.68%)
Mar 30, 2023	55.41	55.41	55.27	55.32	2,119	+0.96(+1.77%)
Mar 29, 2023	54.11	54.52	54.04	54.36	2,487	+1.04(+1.95%)
Mar 28, 2023	53.17	53.38	53.17	53.32	5,395	-0.22(-0.41%)
Mar 27, 2023	53.83	53.83	53.44	53.54	1,882	+0.07(+0.13%)
Mar 24, 2023	53.09	53.50	53.09	53.47	5,394	-0.46(-0.85%)
Mar 23, 2023	54.69	54.71	53.87	53.93	4,279	-0.01(-0.02%)
Mar 22, 2023	54.10	54.41	53.94	53.94	6,062	-1.04(-1.88%)
Mar 21, 2023	54.82	54.98	54.73	54.98	2,052	+0.58(+1.06%)
Mar 20, 2023	54.66	54.72	54.32	54.40	2,762	+0.58(+1.08%)
Mar 17, 2023	53.74	53.83	53.63	53.82	3,184	-0.69(-1.26%)
Mar 16, 2023	53.43	54.52	53.43	54.51	3,506	+1.57(+2.96%)
Mar 15, 2023	53.77	53.77	52.69	52.94	5,825	-1.43(-2.63%)
Mar 14, 2023	54.24	54.37	53.95	54.37	6,294	+0.24(+0.44%)
Mar 13, 2023	53.78	54.13	53.53	54.13	7,102	+1.17(+2.21%)
Mar 10, 2023	53.47	53.52	52.80	52.96	6,515	-0.52(-0.97%)
Mar 09, 2023	53.64	53.64	53.42	53.48	4,025	+0.25(+0.47%)
Mar 08, 2023	53.12	53.34	53.12	53.23	2,379	-0.62(-1.14%)
Mar 07, 2023	54.26	54.32	53.73	53.84	2,272	-0.98(-1.80%)
Mar 06, 2023	54.79	54.87	54.79	54.83	2,241	-0.51(-0.92%)
Mar 03, 2023	54.88	55.34	54.88	55.34	1,727	+0.84(+1.54%)
Mar 02, 2023	53.95	54.50	53.95	54.50	3,189	+0.89(+1.66%)

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.