Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	61.11	61.25	60.69	61.18	3,707,919	-0.64(-1.04%)
May 30, 2023	62.19	62.19	61.72	61.83	3,597,750	+0.33(+0.54%)
May 26, 2023	60.73	61.55	60.73	61.49	3,213,106	+1.02(+1.69%)
May 25, 2023	60.75	60.75	60.32	60.47	3,138,255	-0.29(-0.48%)
May 24, 2023	61.15	61.17	60.73	60.76	2,900,730	+0.00(+0.00%)
May 23, 2023	61.18	61.39	60.73	60.76	3,212,553	-0.74(-1.20%)
May 22, 2023	61.38	61.59	61.35	61.50	2,157,528	+1.03(+1.71%)
May 19, 2023	60.42	60.57	60.23	60.47	3,879,123	+0.83(+1.39%)
May 18, 2023	59.32	59.68	59.10	59.64	3,952,948	+0.46(+0.77%)
May 17, 2023	58.92	59.25	58.74	59.19	2,853,215	+1.11(+1.91%)
May 16, 2023	58.28	58.42	58.02	58.07	2,443,957	-0.61(-1.05%)
May 15, 2023	58.22	58.73	58.20	58.69	3,457,823	+0.93(+1.60%)
May 12, 2023	58.13	58.18	57.64	57.76	2,936,740	-0.77(-1.32%)
May 11, 2023	58.44	58.57	58.09	58.53	5,415,526	-0.97(-1.64%)
May 10, 2023	59.67	59.70	59.11	59.51	3,734,345	+0.08(+0.13%)
May 09, 2023	59.49	59.55	59.41	59.43	3,146,129	-0.56(-0.93%)
May 08, 2023	59.98	60.05	59.89	59.98	2,744,984	-0.04(-0.06%)
May 05, 2023	59.36	60.15	59.30	60.02	2,327,188	+1.00(+1.70%)
May 04, 2023	59.04	59.15	58.84	59.02	2,648,277	+0.47(+0.80%)
May 03, 2023	58.90	59.25	58.52	58.55	3,091,029	-0.31(-0.53%)
May 02, 2023	59.05	59.18	58.76	58.86	2,982,383	+0.13(+0.22%)
May 01, 2023	58.92	59.29	58.65	58.74	2,305,765	-0.39(-0.66%)
Apr 28, 2023	58.77	59.13	58.72	59.13	3,270,374	+0.14(+0.23%)
Apr 27, 2023	58.28	59.08	58.28	58.99	2,012,691	+0.75(+1.29%)
Apr 26, 2023	58.36	58.53	58.09	58.24	1,854,239	+0.32(+0.56%)
Apr 25, 2023	58.38	58.42	57.90	57.92	2,621,224	-1.69(-2.83%)
Apr 24, 2023	59.61	59.71	59.39	59.60	2,036,627	-0.39(-0.65%)
Apr 21, 2023	60.11	60.12	59.64	59.99	3,340,495	-0.58(-0.97%)
Apr 20, 2023	60.79	61.04	60.48	60.58	3,245,557	-0.19(-0.32%)
Apr 19, 2023	60.63	60.86	60.54	60.77	1,860,777	-0.59(-0.97%)
Apr 18, 2023	61.49	61.55	61.18	61.37	1,983,062	+0.14(+0.22%)
Apr 17, 2023	61.24	61.33	60.97	61.23	2,515,326	-0.51(-0.82%)
Apr 14, 2023	61.91	62.15	61.39	61.74	2,628,833	-0.64(-1.03%)
Apr 13, 2023	62.00	62.41	61.96	62.38	3,760,157	+1.80(+2.98%)
Apr 12, 2023	61.08	61.16	60.49	60.58	5,077,960	+0.14(+0.23%)
Apr 11, 2023	60.56	60.60	60.35	60.44	3,189,905	+0.74(+1.24%)
Apr 10, 2023	59.27	59.74	59.20	59.70	3,463,819	+1.27(+2.17%)
Apr 06, 2023	58.22	58.60	57.99	58.43	2,710,745	-0.64(-1.09%)
Apr 05, 2023	59.49	59.59	58.94	59.08	3,253,574	+0.07(+0.12%)
Apr 04, 2023	59.01	59.23	58.83	59.01	2,945,297	-0.30(-0.51%)
Apr 03, 2023	58.77	59.35	58.67	59.31	3,407,319	-0.35(-0.59%)
Mar 31, 2023	59.52	59.96	59.34	59.66	3,656,506	+0.53(+0.89%)
Mar 30, 2023	59.05	59.20	58.93	59.14	2,702,921	+0.66(+1.13%)
Mar 29, 2023	58.64	58.73	58.24	58.47	2,828,363	-0.03(-0.05%)
Mar 28, 2023	58.38	58.58	58.31	58.50	2,381,633	+0.53(+0.91%)
Mar 27, 2023	57.93	58.10	57.73	57.98	2,810,072	-0.20(-0.34%)
Mar 24, 2023	57.65	58.25	57.46	58.17	3,100,732	-0.76(-1.29%)
Mar 23, 2023	59.18	59.71	58.56	58.93	4,820,383	+0.96(+1.65%)
Mar 22, 2023	58.02	59.18	57.91	57.98	5,730,422	+0.35(+0.61%)
Mar 21, 2023	57.45	57.67	57.18	57.63	3,045,397	+0.31(+0.54%)
Mar 20, 2023	57.01	57.34	56.95	57.31	3,535,814	+0.47(+0.82%)
Mar 17, 2023	57.15	57.35	56.82	56.85	4,156,717	-0.70(-1.22%)
Mar 16, 2023	56.30	57.58	56.17	57.55	4,925,814	+1.71(+3.05%)
Mar 15, 2023	55.47	56.02	55.34	55.84	5,990,251	-0.92(-1.61%)
Mar 14, 2023	56.61	56.93	56.43	56.76	6,055,447	-0.76(-1.32%)
Mar 13, 2023	56.93	57.76	56.93	57.52	10,217,009	+1.22(+2.16%)
Mar 10, 2023	56.84	57.28	56.25	56.30	6,174,856	+0.03(+0.05%)
Mar 09, 2023	57.13	57.33	56.19	56.27	4,325,724	-1.41(-2.45%)
Mar 08, 2023	57.57	57.83	57.33	57.68	4,135,034	+0.16(+0.27%)
Mar 07, 2023	58.78	58.79	57.51	57.53	6,611,557	-1.66(-2.80%)
Mar 06, 2023	59.35	59.52	59.10	59.19	5,699,805	+0.13(+0.21%)
Mar 03, 2023	58.39	59.11	58.23	59.06	4,507,882	+1.21(+2.09%)
Mar 02, 2023	57.36	57.89	57.28	57.85	6,897,900	-0.25(-0.44%)

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.