Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	60.02	60.41	59.97	60.25	5,308,460	+0.20(+0.33%)
May 25, 2023	60.10	60.10	59.80	60.05	9,126,781	+0.34(+0.57%)
May 24, 2023	59.92	59.93	59.67	59.71	8,184,123	-0.64(-1.06%)
May 23, 2023	60.31	60.62	60.24	60.35	15,764,450	-0.88(-1.44%)
May 22, 2023	61.13	61.35	61.09	61.23	6,477,454	+0.27(+0.44%)
May 19, 2023	60.66	60.98	60.66	60.96	9,201,279	+0.10(+0.16%)
May 18, 2023	60.98	61.01	60.60	60.86	7,946,272	+0.01(+0.02%)
May 17, 2023	60.73	60.92	60.59	60.85	7,121,274	+0.41(+0.68%)
May 16, 2023	60.63	60.72	60.41	60.44	6,518,751	-0.12(-0.20%)
May 15, 2023	60.23	60.61	60.23	60.56	6,085,669	+0.36(+0.60%)
May 12, 2023	60.41	60.48	59.97	60.20	4,825,242	+0.29(+0.48%)
May 11, 2023	59.86	59.93	59.60	59.91	4,593,420	+0.17(+0.28%)
May 10, 2023	59.94	59.94	59.51	59.74	5,274,237	-0.30(-0.50%)
May 09, 2023	59.84	60.10	59.79	60.04	12,313,984	+0.64(+1.08%)
May 08, 2023	59.41	59.48	59.30	59.40	4,012,595	-0.13(-0.22%)
May 05, 2023	59.06	59.62	59.01	59.53	7,127,008	+0.79(+1.34%)
May 04, 2023	58.57	58.95	58.57	58.74	4,384,001	+0.11(+0.19%)
May 03, 2023	58.67	59.00	58.57	58.63	7,567,092	+0.35(+0.60%)
May 02, 2023	58.16	58.32	57.91	58.28	6,574,242	-0.49(-0.83%)
May 01, 2023	58.75	58.90	58.62	58.77	4,921,318	-0.07(-0.12%)
Apr 28, 2023	58.53	58.86	58.37	58.84	8,999,191	-0.47(-0.79%)
Apr 27, 2023	58.90	59.35	58.82	59.31	5,940,622	+0.95(+1.63%)
Apr 26, 2023	58.69	58.70	58.30	58.36	6,306,410	-0.21(-0.36%)
Apr 25, 2023	58.95	58.99	58.54	58.57	5,477,141	-0.41(-0.70%)
Apr 24, 2023	58.75	58.99	58.73	58.98	3,370,038	-0.03(-0.05%)
Apr 21, 2023	58.88	59.02	58.62	59.01	6,477,179	+0.33(+0.56%)
Apr 20, 2023	58.47	58.82	58.47	58.68	3,552,363	+0.19(+0.32%)
Apr 19, 2023	58.43	58.58	58.37	58.49	4,101,491	-0.47(-0.80%)
Apr 18, 2023	59.02	59.09	58.79	58.96	3,137,904	+0.35(+0.60%)
Apr 17, 2023	58.45	58.63	58.35	58.61	2,705,272	+0.17(+0.29%)
Apr 14, 2023	58.70	58.94	58.23	58.44	4,492,541	-0.44(-0.75%)
Apr 13, 2023	58.54	58.96	58.54	58.88	4,864,234	+0.81(+1.39%)
Apr 12, 2023	58.35	58.39	57.95	58.07	3,776,731	+0.19(+0.33%)
Apr 11, 2023	57.88	57.97	57.72	57.88	4,388,639	+0.19(+0.33%)
Apr 10, 2023	57.25	57.69	57.25	57.69	5,444,194	-0.12(-0.21%)
Apr 06, 2023	57.83	57.95	57.66	57.81	6,155,271	-0.25(-0.43%)
Apr 05, 2023	58.21	58.41	57.90	58.06	6,077,001	-0.88(-1.49%)
Apr 04, 2023	58.82	59.09	58.77	58.94	5,677,072	-0.02(-0.03%)
Apr 03, 2023	58.69	58.97	58.58	58.96	8,723,277	+0.27(+0.46%)
Mar 31, 2023	58.20	58.71	58.16	58.69	8,427,616	+0.71(+1.22%)
Mar 30, 2023	57.96	58.10	57.91	57.98	5,003,015	+0.27(+0.47%)
Mar 29, 2023	57.68	57.81	57.60	57.71	5,225,392	+0.22(+0.38%)
Mar 28, 2023	57.47	57.54	57.38	57.49	3,848,940	+0.11(+0.19%)
Mar 27, 2023	57.21	57.44	57.15	57.38	3,751,814	+0.25(+0.44%)
Mar 24, 2023	56.99	57.14	56.76	57.13	4,122,984	+0.17(+0.30%)
Mar 23, 2023	57.21	57.48	56.75	56.96	7,151,304	+0.25(+0.44%)
Mar 22, 2023	56.85	57.51	56.67	56.71	6,113,098	-0.16(-0.28%)
Mar 21, 2023	56.74	56.89	56.55	56.87	4,640,869	+0.35(+0.62%)
Mar 20, 2023	56.33	56.68	56.28	56.52	6,567,448	+0.81(+1.45%)
Mar 17, 2023	56.04	56.14	55.71	55.71	5,380,248	-0.35(-0.62%)
Mar 16, 2023	55.38	56.07	55.34	56.06	7,079,366	+1.12(+2.04%)
Mar 15, 2023	55.03	55.13	54.55	54.94	12,286,054	-1.14(-2.03%)
Mar 14, 2023	55.75	56.13	55.67	56.08	6,264,386	-0.16(-0.28%)
Mar 13, 2023	56.49	56.82	56.23	56.24	9,131,159	-0.54(-0.95%)
Mar 10, 2023	57.33	57.49	56.71	56.78	9,355,689	-0.69(-1.20%)
Mar 09, 2023	58.06	58.16	57.35	57.47	5,245,574	-0.10(-0.17%)
Mar 08, 2023	57.45	57.73	57.33	57.57	8,046,681	+0.70(+1.23%)
Mar 07, 2023	57.60	57.68	56.83	56.87	5,951,719	-0.51(-0.89%)
Mar 06, 2023	57.39	57.56	57.27	57.38	5,144,760	+0.00(+0.00%)
Mar 03, 2023	56.84	57.48	56.71	57.38	8,397,449	+1.29(+2.30%)
Mar 02, 2023	55.76	56.17	55.74	56.09	4,457,519	+0.06(+0.11%)

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.