Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	58.55	60.56	58.22	60.47	2,634,684	+1.51(+2.56%)
May 30, 2023	59.61	60.00	58.61	58.96	1,114,127	+0.27(+0.46%)
May 26, 2023	57.06	59.68	57.00	58.69	1,033,946	+1.68(+2.95%)
May 25, 2023	58.45	59.00	56.62	57.01	925,930	-1.24(-2.13%)
May 24, 2023	56.50	58.59	56.06	58.25	1,484,521	+0.59(+1.02%)
May 23, 2023	57.09	58.89	56.75	57.66	1,607,416	-0.84(-1.44%)
May 22, 2023	57.39	59.20	56.83	58.50	910,831	+0.87(+1.51%)
May 19, 2023	59.10	59.61	57.34	57.63	691,885	-1.48(-2.50%)
May 18, 2023	58.00	59.12	57.50	59.11	1,134,061	+1.24(+2.14%)
May 17, 2023	54.83	57.96	54.10	57.87	1,179,542	+3.27(+5.99%)
May 16, 2023	55.48	55.63	53.93	54.60	881,437	-1.50(-2.67%)
May 15, 2023	54.29	56.21	53.71	56.10	902,756	+1.83(+3.37%)
May 12, 2023	55.89	56.56	53.82	54.27	1,854,952	-1.78(-3.18%)
May 11, 2023	57.82	57.95	55.98	56.05	936,723	-1.70(-2.94%)
May 10, 2023	57.35	58.39	57.14	57.75	973,657	+1.56(+2.78%)
May 09, 2023	54.65	56.60	54.59	56.19	930,892	+0.82(+1.48%)
May 08, 2023	56.06	56.94	54.93	55.37	875,904	-0.98(-1.74%)
May 05, 2023	57.49	57.89	55.50	56.35	1,236,103	-0.39(-0.69%)
May 04, 2023	58.84	59.44	55.06	56.74	3,099,126	+3.56(+6.69%)
May 03, 2023	53.45	55.33	53.11	53.18	1,474,609	-0.97(-1.79%)
May 02, 2023	54.73	55.47	53.51	54.15	1,340,822	-0.91(-1.65%)
May 01, 2023	53.26	55.56	52.98	55.06	1,966,032	+1.65(+3.09%)
Apr 28, 2023	52.52	53.47	51.68	53.41	640,411	+0.08(+0.15%)
Apr 27, 2023	54.17	54.17	52.41	53.33	964,933	-0.13(-0.24%)
Apr 26, 2023	53.25	54.96	52.82	53.46	1,005,717	+1.20(+2.30%)
Apr 25, 2023	53.77	53.83	52.24	52.26	858,285	-2.10(-3.86%)
Apr 24, 2023	54.62	54.99	53.56	54.36	878,132	-0.30(-0.55%)
Apr 21, 2023	53.46	54.68	53.19	54.66	607,054	+1.39(+2.61%)
Apr 20, 2023	53.22	53.89	52.88	53.27	580,390	-0.58(-1.08%)
Apr 19, 2023	52.54	54.15	52.22	53.85	612,118	+0.64(+1.20%)
Apr 18, 2023	53.97	53.97	52.36	53.21	566,141	+0.07(+0.13%)
Apr 17, 2023	52.08	53.20	52.00	53.14	818,851	+0.64(+1.22%)
Apr 14, 2023	51.96	53.41	51.37	52.50	831,048	-0.21(-0.40%)
Apr 13, 2023	53.10	54.02	52.66	52.71	1,297,932	-0.05(-0.09%)
Apr 12, 2023	56.71	57.22	52.53	52.76	1,133,993	-2.71(-4.89%)
Apr 11, 2023	55.93	56.63	54.94	55.47	900,075	-0.14(-0.25%)
Apr 10, 2023	53.44	55.64	53.36	55.61	868,311	+1.25(+2.30%)
Apr 06, 2023	54.59	55.27	53.74	54.36	746,294	-0.65(-1.18%)
Apr 05, 2023	56.76	57.11	53.29	55.01	1,862,319	-2.82(-4.88%)
Apr 04, 2023	61.73	61.91	57.74	57.83	1,308,769	-3.35(-5.48%)
Apr 03, 2023	62.12	62.34	60.44	61.18	1,680,308	-1.45(-2.32%)
Mar 31, 2023	61.10	63.45	60.95	62.63	854,351	+1.75(+2.87%)
Mar 30, 2023	60.17	61.22	59.76	60.88	634,922	+1.28(+2.15%)
Mar 29, 2023	58.14	59.93	57.67	59.60	988,656	+2.11(+3.67%)
Mar 28, 2023	58.19	58.48	56.46	57.49	983,981	-0.52(-0.90%)
Mar 27, 2023	59.49	60.02	57.89	58.01	793,610	-1.18(-1.99%)
Mar 24, 2023	60.20	60.39	58.38	59.19	1,132,601	-1.16(-1.92%)
Mar 23, 2023	61.11	62.14	59.46	60.35	1,134,349	+0.05(+0.08%)
Mar 22, 2023	62.86	63.02	60.23	60.30	1,232,136	-2.10(-3.37%)
Mar 21, 2023	60.72	63.08	60.41	62.40	1,272,626	+2.04(+3.38%)
Mar 20, 2023	60.01	60.71	59.06	60.36	864,740	+0.05(+0.08%)
Mar 17, 2023	60.48	61.02	59.28	60.31	1,370,389	-0.29(-0.48%)
Mar 16, 2023	58.43	60.92	57.76	60.60	1,200,432	+2.01(+3.43%)
Mar 15, 2023	59.05	59.21	57.47	58.59	1,558,138	-1.12(-1.88%)
Mar 14, 2023	60.42	60.44	58.83	59.71	1,430,627	+0.43(+0.73%)
Mar 13, 2023	57.63	60.00	56.19	59.28	1,462,612	+1.05(+1.80%)
Mar 10, 2023	61.92	61.92	57.51	58.23	1,657,193	-3.73(-6.02%)
Mar 09, 2023	64.41	65.35	61.86	61.96	1,025,746	-2.51(-3.89%)
Mar 08, 2023	64.69	64.69	63.34	64.47	1,037,100	-0.38(-0.59%)
Mar 07, 2023	65.95	65.95	64.08	64.85	1,138,022	-1.22(-1.85%)
Mar 06, 2023	67.35	67.64	65.55	66.07	859,257	-1.28(-1.90%)
Mar 03, 2023	64.65	67.47	64.04	67.35	1,815,534	+0.24(+0.36%)
Mar 02, 2023	65.12	67.46	64.54	67.11	829,755	+1.64(+2.50%)

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.