Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	51.43	51.61	50.79	51.37	9,255,495	+0.02(+0.04%)
May 30, 2023	51.69	51.80	51.32	51.35	1,249,938	-0.17(-0.34%)
May 26, 2023	51.86	51.90	51.48	51.52	1,352,539	-0.12(-0.24%)
May 25, 2023	51.66	52.00	51.12	51.65	1,119,371	+0.25(+0.49%)
May 24, 2023	52.51	52.51	51.36	51.40	1,052,147	-1.21(-2.30%)
May 23, 2023	52.64	52.81	52.27	52.61	1,469,483	-0.32(-0.60%)
May 22, 2023	53.25	53.76	52.90	52.93	928,879	-0.31(-0.58%)
May 19, 2023	53.30	53.70	52.70	53.23	885,222	+0.18(+0.34%)
May 18, 2023	52.70	53.18	52.31	53.05	837,610	-0.10(-0.18%)
May 17, 2023	52.56	53.28	52.23	53.15	837,126	+0.88(+1.69%)
May 16, 2023	53.69	53.82	52.24	52.26	820,738	-1.26(-2.35%)
May 15, 2023	53.10	53.71	53.01	53.52	841,930	+0.55(+1.03%)
May 12, 2023	53.17	53.38	52.33	52.97	826,993	-0.12(-0.24%)
May 11, 2023	53.23	53.77	52.91	53.10	913,556	-0.59(-1.09%)
May 10, 2023	53.99	54.24	53.22	53.69	1,558,575	+0.05(+0.09%)
May 09, 2023	53.70	53.80	53.38	53.64	1,042,854	-0.20(-0.38%)
May 08, 2023	53.96	54.17	53.14	53.84	978,666	-0.38(-0.71%)
May 05, 2023	53.89	54.36	53.59	54.22	908,736	+0.72(+1.35%)
May 04, 2023	53.36	54.09	52.83	53.50	1,477,121	+0.45(+0.85%)
May 03, 2023	52.89	53.70	52.48	53.05	1,496,168	+0.47(+0.90%)
May 02, 2023	53.05	53.08	51.93	52.58	1,476,310	-0.66(-1.25%)
May 01, 2023	53.00	53.29	52.78	53.24	956,795	+0.12(+0.24%)
Apr 28, 2023	52.87	53.39	52.74	53.12	1,106,180	+0.25(+0.47%)
Apr 27, 2023	52.02	52.96	51.87	52.87	1,104,406	+1.08(+2.08%)
Apr 26, 2023	51.96	52.39	51.68	51.79	982,388	-0.38(-0.74%)
Apr 25, 2023	52.17	52.53	51.86	52.18	1,543,890	-0.10(-0.18%)
Apr 24, 2023	52.10	52.33	51.68	52.27	931,722	+0.43(+0.83%)
Apr 21, 2023	51.76	52.09	51.33	51.84	1,036,960	+0.32(+0.62%)
Apr 20, 2023	51.49	51.59	51.18	51.52	1,086,467	-0.13(-0.26%)
Apr 19, 2023	50.39	51.69	50.05	51.66	1,085,469	+0.95(+1.88%)
Apr 18, 2023	51.15	51.22	50.70	50.70	1,624,812	-0.44(-0.86%)
Apr 17, 2023	50.77	51.22	50.64	51.15	2,321,686	+0.41(+0.82%)
Apr 14, 2023	51.49	51.75	50.39	50.73	1,102,362	-0.96(-1.86%)
Apr 13, 2023	51.96	52.22	51.49	51.70	1,553,260	-0.38(-0.72%)
Apr 12, 2023	51.93	52.24	51.68	52.07	1,579,484	+0.64(+1.25%)
Apr 11, 2023	50.58	51.72	50.39	51.43	1,577,287	+1.07(+2.12%)
Apr 10, 2023	50.00	50.38	49.64	50.36	775,803	+0.08(+0.15%)
Apr 06, 2023	49.52	50.28	49.13	50.28	1,200,339	+0.68(+1.38%)
Apr 05, 2023	50.39	50.85	49.57	49.60	1,560,315	-0.97(-1.92%)
Apr 04, 2023	50.96	51.06	50.30	50.57	1,317,786	-0.40(-0.79%)
Apr 03, 2023	50.73	51.43	50.37	50.97	1,422,893	+0.10(+0.19%)
Mar 31, 2023	50.01	50.93	50.00	50.88	1,567,253	+1.08(+2.16%)
Mar 30, 2023	49.77	50.04	49.57	49.80	798,366	+0.79(+1.61%)
Mar 29, 2023	48.71	49.02	48.55	49.01	791,929	+0.86(+1.78%)
Mar 28, 2023	48.01	48.69	47.70	48.16	954,870	-0.12(-0.26%)
Mar 27, 2023	48.87	49.01	48.18	48.28	1,324,594	-0.23(-0.48%)
Mar 24, 2023	47.44	48.52	47.06	48.51	1,184,338	+0.88(+1.84%)
Mar 23, 2023	48.49	48.88	47.36	47.64	1,060,912	-0.61(-1.26%)
Mar 22, 2023	48.88	49.61	48.20	48.24	1,306,564	-1.00(-2.03%)
Mar 21, 2023	49.39	49.76	48.64	49.24	1,303,172	+0.12(+0.25%)
Mar 20, 2023	48.42	49.28	48.11	49.12	1,242,803	+0.76(+1.57%)
Mar 17, 2023	49.81	49.97	48.17	48.36	3,951,528	-1.72(-3.44%)
Mar 16, 2023	49.67	50.62	49.37	50.08	1,402,370	+0.01(+0.02%)
Mar 15, 2023	49.56	50.26	49.27	50.07	1,342,343	-0.18(-0.36%)
Mar 14, 2023	50.53	51.17	49.91	50.25	1,849,960	+0.20(+0.40%)
Mar 13, 2023	48.41	50.54	48.11	50.05	1,772,311	+1.27(+2.61%)
Mar 10, 2023	50.03	50.17	48.57	48.78	1,289,694	-1.42(-2.82%)
Mar 09, 2023	51.32	51.41	50.04	50.19	1,055,452	-0.97(-1.89%)
Mar 08, 2023	51.05	51.46	50.76	51.16	817,187	+0.18(+0.35%)
Mar 07, 2023	52.12	52.21	50.94	50.98	1,531,275	-1.17(-2.24%)
Mar 06, 2023	52.04	52.48	51.89	52.15	1,377,916	+0.24(+0.46%)
Mar 03, 2023	50.68	52.05	50.52	51.91	1,696,598	+1.75(+3.49%)
Mar 02, 2023	49.68	50.28	49.39	50.17	1,445,106	+0.20(+0.40%)

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.