Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	52.04	52.64	51.93	52.33	698,116	+0.20(+0.38%)
May 30, 2023	52.94	53.47	51.56	52.13	290,481	-0.55(-1.04%)
May 26, 2023	53.10	53.60	52.62	52.68	341,285	-0.54(-1.01%)
May 25, 2023	53.10	53.61	52.94	53.22	330,244	+0.01(+0.02%)
May 24, 2023	53.65	53.77	52.53	53.21	398,577	-1.00(-1.84%)
May 23, 2023	54.99	55.34	53.80	54.21	302,574	-0.79(-1.44%)
May 22, 2023	54.19	55.23	53.86	55.00	424,329	+0.86(+1.59%)
May 19, 2023	56.32	56.39	53.92	54.14	470,730	-1.79(-3.20%)
May 18, 2023	56.53	57.17	55.49	55.93	291,707	-0.73(-1.29%)
May 17, 2023	56.46	57.03	55.98	56.66	338,159	+0.50(+0.89%)
May 16, 2023	56.53	56.68	55.77	56.16	213,987	-0.92(-1.61%)
May 15, 2023	56.74	57.37	56.24	57.08	269,820	+0.53(+0.94%)
May 12, 2023	56.12	56.67	55.87	56.55	294,049	+0.55(+0.98%)
May 11, 2023	54.96	56.54	54.03	56.00	333,337	+0.54(+0.97%)
May 10, 2023	56.42	56.42	55.24	55.46	304,071	-0.19(-0.34%)
May 09, 2023	56.29	57.09	55.40	55.65	537,474	-0.92(-1.63%)
May 08, 2023	56.15	56.69	55.60	56.57	434,938	+0.83(+1.49%)
May 05, 2023	60.05	60.85	54.70	55.74	973,028	-5.12(-8.41%)
May 04, 2023	60.86	61.01	59.70	60.86	652,128	-0.33(-0.54%)
May 03, 2023	61.43	62.79	61.16	61.19	515,986	-0.32(-0.52%)
May 02, 2023	62.17	62.59	61.31	61.51	374,488	-0.96(-1.54%)
May 01, 2023	63.18	63.57	62.45	62.47	344,789	-0.91(-1.44%)
Apr 28, 2023	63.23	64.25	62.75	63.38	371,349	-0.01(-0.02%)
Apr 27, 2023	63.81	63.81	62.37	63.39	269,864	-0.17(-0.27%)
Apr 26, 2023	63.38	63.85	62.90	63.56	549,254	-0.15(-0.24%)
Apr 25, 2023	65.14	65.47	63.69	63.71	284,771	-2.12(-3.22%)
Apr 24, 2023	65.98	66.50	65.24	65.83	251,517	-0.48(-0.72%)
Apr 21, 2023	66.31	66.48	65.30	66.31	407,530	+0.47(+0.71%)
Apr 20, 2023	65.70	66.05	64.98	65.84	217,351	-0.05(-0.08%)
Apr 19, 2023	65.12	66.05	64.75	65.89	379,955	+0.42(+0.64%)
Apr 18, 2023	65.60	65.60	64.70	65.47	536,456	+0.30(+0.46%)
Apr 17, 2023	64.11	65.33	63.52	65.17	493,292	+1.03(+1.61%)
Apr 14, 2023	64.68	64.72	63.23	64.14	544,762	-0.50(-0.77%)
Apr 13, 2023	62.84	64.85	62.43	64.64	357,804	+1.93(+3.08%)
Apr 12, 2023	64.06	64.16	62.57	62.71	398,902	-0.52(-0.82%)
Apr 11, 2023	62.52	63.30	62.13	63.23	411,703	+1.10(+1.77%)
Apr 10, 2023	61.56	62.38	61.48	62.13	288,787	-0.02(-0.03%)
Apr 06, 2023	59.96	62.18	59.50	62.15	478,815	+2.43(+4.07%)
Apr 05, 2023	58.95	60.07	58.93	59.72	346,356	+0.40(+0.67%)
Apr 04, 2023	59.12	59.39	58.55	59.32	460,441	+0.86(+1.47%)
Apr 03, 2023	58.16	58.49	57.45	58.46	321,693	-0.21(-0.36%)
Mar 31, 2023	57.61	58.86	57.27	58.67	420,050	+1.40(+2.44%)
Mar 30, 2023	56.92	57.42	56.53	57.27	278,949	+0.69(+1.22%)
Mar 29, 2023	55.41	56.60	55.37	56.58	310,350	+1.71(+3.12%)
Mar 28, 2023	54.74	55.15	54.28	54.87	387,513	+0.28(+0.51%)
Mar 27, 2023	54.44	54.84	53.96	54.59	301,604	+0.72(+1.34%)
Mar 24, 2023	53.30	54.11	53.16	53.87	357,480	+0.29(+0.54%)
Mar 23, 2023	52.87	54.10	52.50	53.58	448,140	+0.78(+1.48%)
Mar 22, 2023	54.02	54.89	52.78	52.80	533,388	-1.26(-2.33%)
Mar 21, 2023	54.22	54.59	53.73	54.06	356,121	+0.65(+1.22%)
Mar 20, 2023	53.11	54.03	52.88	53.41	555,272	+0.57(+1.08%)
Mar 17, 2023	53.52	53.52	52.43	52.84	763,303	-0.89(-1.66%)
Mar 16, 2023	52.56	54.00	52.39	53.73	481,614	+0.77(+1.45%)
Mar 15, 2023	54.02	54.12	52.64	52.96	641,992	-2.28(-4.13%)
Mar 14, 2023	55.64	56.23	54.50	55.24	762,084	+1.14(+2.11%)
Mar 13, 2023	55.69	55.87	54.05	54.10	645,232	-2.55(-4.50%)
Mar 10, 2023	58.67	58.67	56.31	56.65	583,319	-2.25(-3.82%)
Mar 09, 2023	60.19	61.38	58.88	58.90	417,801	-1.49(-2.47%)
Mar 08, 2023	59.76	60.43	59.47	60.39	349,640	+0.64(+1.07%)
Mar 07, 2023	61.54	62.04	59.72	59.75	373,891	-1.79(-2.91%)
Mar 06, 2023	61.64	62.47	61.09	61.54	341,238	+0.01(+0.02%)
Mar 03, 2023	61.31	61.98	60.94	61.53	494,637	+0.37(+0.60%)
Mar 02, 2023	61.61	62.21	60.91	61.16	422,784	-0.82(-1.32%)

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.