Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	51.45	51.45	50.57	50.78	25,154	-0.80(-1.56%)
May 30, 2023	51.98	51.98	51.37	51.59	4,913	-0.48(-0.93%)
May 26, 2023	51.59	52.16	51.59	52.07	3,992	+0.44(+0.86%)
May 25, 2023	52.16	52.16	51.49	51.63	2,805	-0.51(-0.98%)
May 24, 2023	52.40	52.40	51.91	52.14	9,650	-0.55(-1.04%)
May 23, 2023	52.35	53.25	52.35	52.69	8,395	+0.21(+0.41%)
May 22, 2023	52.31	52.75	51.94	52.47	29,846	+0.71(+1.37%)
May 19, 2023	52.30	52.30	51.67	51.77	11,231	-0.43(-0.83%)
May 18, 2023	51.59	52.20	51.59	52.20	5,459	+0.90(+1.76%)
May 17, 2023	50.08	51.35	49.99	51.30	31,733	+1.77(+3.57%)
May 16, 2023	49.68	49.80	49.53	49.53	2,673	-0.57(-1.14%)
May 15, 2023	49.61	50.15	49.61	50.10	4,243	+0.60(+1.21%)
May 12, 2023	49.69	49.69	49.27	49.50	23,850	-0.00(-0.01%)
May 11, 2023	49.47	49.53	49.22	49.50	4,731	-0.42(-0.84%)
May 10, 2023	50.17	50.17	49.37	49.92	8,674	+0.21(+0.42%)
May 09, 2023	49.40	49.86	49.36	49.71	22,603	-0.07(-0.14%)
May 08, 2023	50.19	50.19	49.68	49.78	4,903	-0.20(-0.41%)
May 05, 2023	49.73	50.08	49.73	49.98	2,423	+1.44(+2.96%)
May 04, 2023	49.29	49.29	48.52	48.54	4,100	-1.06(-2.14%)
May 03, 2023	50.22	50.50	49.61	49.61	2,929	-0.07(-0.13%)
May 02, 2023	50.66	50.66	49.11	49.67	6,045	-0.96(-1.90%)
May 01, 2023	50.54	51.09	50.44	50.64	13,666	+0.03(+0.06%)
Apr 28, 2023	50.14	50.72	49.97	50.61	3,824	+0.57(+1.14%)
Apr 27, 2023	49.73	50.17	49.73	50.04	4,621	+0.77(+1.57%)
Apr 26, 2023	49.63	49.78	49.24	49.26	6,509	-0.46(-0.93%)
Apr 25, 2023	50.56	50.56	49.73	49.73	4,836	-1.32(-2.58%)
Apr 24, 2023	50.86	51.20	50.85	51.04	2,944	+0.04(+0.07%)
Apr 21, 2023	51.37	51.37	50.96	51.01	6,547	-0.44(-0.85%)
Apr 20, 2023	51.49	51.65	51.27	51.44	4,976	-0.16(-0.31%)
Apr 19, 2023	51.67	51.82	51.43	51.60	8,079	-0.10(-0.20%)
Apr 18, 2023	52.36	52.36	51.55	51.70	4,121	-0.39(-0.75%)
Apr 17, 2023	51.73	52.10	51.73	52.09	3,866	+0.49(+0.95%)
Apr 14, 2023	52.07	52.07	51.43	51.60	4,433	-0.44(-0.84%)
Apr 13, 2023	51.80	52.21	51.58	52.04	11,059	+0.45(+0.87%)
Apr 12, 2023	52.26	52.34	51.59	51.59	5,961	-0.55(-1.06%)
Apr 11, 2023	52.01	52.34	51.90	52.14	4,389	+0.39(+0.75%)
Apr 10, 2023	51.22	51.85	51.22	51.75	11,975	+0.69(+1.36%)
Apr 06, 2023	51.11	51.28	51.06	51.06	12,282	-0.15(-0.30%)
Apr 05, 2023	51.58	51.58	51.05	51.21	3,544	-0.43(-0.83%)
Apr 04, 2023	53.06	53.09	51.46	51.64	12,556	-1.36(-2.57%)
Apr 03, 2023	53.07	53.19	52.53	53.00	6,936	+0.28(+0.53%)
Mar 31, 2023	52.35	52.73	52.35	52.73	8,725	+0.78(+1.51%)
Mar 30, 2023	52.47	52.47	51.90	51.94	20,899	-0.29(-0.55%)
Mar 29, 2023	52.12	52.23	51.79	52.23	2,817	+0.31(+0.59%)
Mar 28, 2023	51.82	52.08	51.79	51.92	3,565	-0.05(-0.10%)
Mar 27, 2023	51.67	52.06	51.57	51.98	3,598	+0.74(+1.43%)
Mar 24, 2023	50.27	51.32	50.26	51.24	302,358	+0.41(+0.81%)
Mar 23, 2023	51.69	51.83	50.67	50.83	8,835	-0.57(-1.11%)
Mar 22, 2023	52.81	52.81	51.39	51.40	3,210	-1.31(-2.49%)
Mar 21, 2023	52.14	52.81	52.14	52.71	4,912	+1.31(+2.54%)
Mar 20, 2023	51.59	51.98	51.35	51.40	3,893	+0.15(+0.30%)
Mar 17, 2023	52.00	52.22	51.25	51.25	4,933	-1.40(-2.66%)
Mar 16, 2023	51.31	53.07	51.31	52.65	2,366	+0.83(+1.61%)
Mar 15, 2023	51.57	52.04	51.21	51.82	11,817	-1.23(-2.31%)
Mar 14, 2023	53.22	53.95	52.71	53.04	8,025	+0.98(+1.89%)
Mar 13, 2023	52.28	52.59	52.06	52.06	3,778	-1.84(-3.42%)
Mar 10, 2023	55.79	55.79	53.75	53.91	3,029	-2.06(-3.67%)
Mar 09, 2023	57.46	57.46	55.96	55.96	7,088	-1.51(-2.62%)
Mar 08, 2023	57.44	57.54	57.09	57.47	3,022	+0.09(+0.15%)
Mar 07, 2023	57.65	57.69	57.28	57.38	7,703	-0.37(-0.65%)
Mar 06, 2023	59.18	59.18	57.58	57.75	3,275	-1.17(-1.98%)
Mar 03, 2023	58.51	59.11	58.51	58.92	18,442	+0.48(+0.82%)
Mar 02, 2023	58.27	58.44	58.27	58.44	1,144	+0.17(+0.30%)

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.