Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	56.78	56.84	56.34	56.78	802,275	-0.54(-0.95%)
May 30, 2023	57.74	57.74	57.16	57.32	449,724	-0.54(-0.94%)
May 26, 2023	57.59	57.90	57.56	57.86	503,390	+0.53(+0.93%)
May 25, 2023	57.43	57.45	57.12	57.33	466,827	-0.18(-0.31%)
May 24, 2023	57.79	57.79	57.44	57.51	851,133	-0.82(-1.40%)
May 23, 2023	58.72	58.78	58.32	58.33	378,455	-0.82(-1.39%)
May 22, 2023	59.07	59.28	59.06	59.15	277,237	+0.02(+0.03%)
May 19, 2023	59.08	59.27	59.00	59.13	451,948	+0.30(+0.50%)
May 18, 2023	58.80	58.85	58.51	58.83	302,716	-0.11(-0.19%)
May 17, 2023	58.80	59.00	58.51	58.95	460,271	+0.25(+0.42%)
May 16, 2023	59.04	59.10	58.67	58.70	287,404	-0.60(-1.01%)
May 15, 2023	59.02	59.31	58.95	59.30	354,843	+0.48(+0.81%)
May 12, 2023	59.04	59.05	58.60	58.82	555,539	-0.12(-0.21%)
May 11, 2023	58.81	58.95	58.55	58.95	731,219	-0.20(-0.34%)
May 10, 2023	59.37	59.37	58.80	59.15	452,051	-0.14(-0.24%)
May 09, 2023	59.00	59.35	58.97	59.29	1,160,395	-0.16(-0.27%)
May 08, 2023	59.61	59.61	59.37	59.45	582,528	+0.00(+0.00%)
May 05, 2023	58.84	59.52	58.82	59.45	299,930	+0.92(+1.58%)
May 04, 2023	58.48	58.71	58.34	58.53	719,349	-0.09(-0.15%)
May 03, 2023	58.65	59.02	58.59	58.61	391,841	+0.15(+0.26%)
May 02, 2023	58.60	58.60	58.12	58.46	750,527	-0.67(-1.13%)
May 01, 2023	59.22	59.41	59.09	59.13	650,360	-0.10(-0.16%)
Apr 28, 2023	58.74	59.22	58.73	59.22	2,357,929	+0.05(+0.08%)
Apr 27, 2023	58.75	59.18	58.63	59.18	393,585	+0.72(+1.24%)
Apr 26, 2023	58.80	58.81	58.37	58.45	643,989	-0.05(-0.08%)
Apr 25, 2023	59.08	59.09	58.48	58.50	527,511	-0.86(-1.44%)
Apr 24, 2023	59.24	59.38	59.20	59.36	456,918	+0.10(+0.18%)
Apr 21, 2023	59.05	59.25	58.76	59.25	590,785	+0.26(+0.44%)
Apr 20, 2023	58.84	59.13	58.84	59.00	529,218	+0.01(+0.02%)
Apr 19, 2023	58.88	59.06	58.88	58.99	337,230	-0.24(-0.40%)
Apr 18, 2023	59.21	59.28	59.07	59.22	500,643	+0.30(+0.50%)
Apr 17, 2023	58.89	58.95	58.65	58.93	380,492	-0.08(-0.13%)
Apr 14, 2023	59.23	59.39	58.78	59.00	345,435	-0.28(-0.47%)
Apr 13, 2023	58.98	59.28	58.91	59.28	326,005	+0.80(+1.37%)
Apr 12, 2023	58.63	58.75	58.31	58.48	443,157	+0.34(+0.59%)
Apr 11, 2023	58.04	58.23	57.99	58.14	365,297	+0.23(+0.39%)
Apr 10, 2023	57.50	57.91	57.43	57.91	378,553	+0.04(+0.07%)
Apr 06, 2023	57.61	58.03	57.56	57.87	487,643	+0.18(+0.31%)
Apr 05, 2023	57.80	57.94	57.47	57.69	684,147	-0.41(-0.71%)
Apr 04, 2023	58.17	58.32	57.96	58.10	625,740	-0.02(-0.03%)
Apr 03, 2023	57.79	58.15	57.75	58.12	722,619	+0.51(+0.88%)
Mar 31, 2023	57.48	57.73	57.45	57.61	606,997	+0.29(+0.50%)
Mar 30, 2023	57.35	57.39	57.19	57.33	349,214	+0.64(+1.13%)
Mar 29, 2023	56.58	56.71	56.46	56.69	472,283	+0.69(+1.22%)
Mar 28, 2023	55.89	56.11	55.86	56.00	393,645	+0.08(+0.14%)
Mar 27, 2023	55.87	56.00	55.62	55.93	1,004,877	+0.49(+0.88%)
Mar 24, 2023	55.21	55.47	54.90	55.44	531,142	-0.18(-0.33%)
Mar 23, 2023	56.03	56.41	55.36	55.62	553,691	+0.08(+0.14%)
Mar 22, 2023	55.89	56.48	55.55	55.55	447,700	-0.30(-0.53%)
Mar 21, 2023	55.82	55.93	55.54	55.84	327,517	+0.76(+1.38%)
Mar 20, 2023	54.77	55.22	54.74	55.08	577,405	+0.79(+1.46%)
Mar 17, 2023	54.45	54.55	54.05	54.29	615,124	-0.62(-1.13%)
Mar 16, 2023	53.82	54.91	53.76	54.91	659,094	+0.78(+1.44%)
Mar 15, 2023	53.78	54.18	53.41	54.13	804,792	-1.64(-2.94%)
Mar 14, 2023	55.61	55.81	55.37	55.77	473,474	+0.67(+1.21%)
Mar 13, 2023	54.87	55.53	54.73	55.10	698,284	-0.33(-0.60%)
Mar 10, 2023	56.08	56.19	55.41	55.43	1,130,910	-0.65(-1.16%)
Mar 09, 2023	56.66	56.83	56.00	56.08	410,167	-0.44(-0.78%)
Mar 08, 2023	56.42	56.73	56.34	56.52	563,838	+0.25(+0.44%)
Mar 07, 2023	57.19	57.19	56.18	56.27	468,784	-1.02(-1.78%)
Mar 06, 2023	57.31	57.50	57.20	57.29	304,517	-0.10(-0.18%)
Mar 03, 2023	56.92	57.46	56.78	57.39	391,837	+0.77(+1.36%)
Mar 02, 2023	56.14	56.66	56.11	56.62	354,307	+0.10(+0.17%)

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.