Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	50.89	52.24	50.89	52.24	7,437	+0.96(+1.86%)
May 30, 2023	51.84	51.88	50.73	51.28	4,754	-1.05(-2.01%)
May 26, 2023	52.48	52.48	51.88	52.33	2,327	-0.12(-0.24%)
May 25, 2023	52.91	52.91	52.46	52.46	3,927	-0.76(-1.44%)
May 24, 2023	53.98	53.98	52.99	53.22	3,955	-0.64(-1.19%)
May 23, 2023	53.92	54.27	53.85	53.86	5,501	-0.53(-0.97%)
May 22, 2023	53.40	54.68	53.40	54.39	3,232	+1.03(+1.92%)
May 19, 2023	53.86	53.86	53.36	53.36	1,433	-0.04(-0.07%)
May 18, 2023	53.69	53.69	53.12	53.40	4,543	-0.56(-1.05%)
May 17, 2023	54.27	54.27	53.55	53.97	1,824	+0.07(+0.12%)
May 16, 2023	54.95	54.95	53.89	53.90	2,928	-1.04(-1.89%)
May 15, 2023	55.45	55.45	54.83	54.94	2,878	-0.11(-0.20%)
May 12, 2023	55.35	55.35	54.78	55.05	3,792	+0.08(+0.14%)
May 11, 2023	55.74	55.74	54.97	54.97	2,589	-0.90(-1.61%)
May 10, 2023	55.93	55.97	55.50	55.87	2,803	+0.23(+0.41%)
May 09, 2023	54.65	55.66	54.55	55.64	8,130	+1.06(+1.94%)
May 08, 2023	54.97	54.97	54.50	54.58	6,842	+0.09(+0.17%)
May 05, 2023	53.56	54.79	53.56	54.49	12,470	+1.18(+2.22%)
May 04, 2023	52.75	53.66	52.75	53.31	3,332	+0.44(+0.83%)
May 03, 2023	52.59	53.39	52.59	52.87	5,900	-0.04(-0.08%)
May 02, 2023	53.10	53.10	52.69	52.91	6,357	-0.65(-1.22%)
May 01, 2023	54.10	54.17	53.38	53.57	5,551	-0.55(-1.02%)
Apr 28, 2023	53.22	54.12	53.22	54.12	3,473	+0.95(+1.78%)
Apr 27, 2023	53.35	53.35	52.92	53.17	15,966	+0.49(+0.93%)
Apr 26, 2023	52.52	53.38	52.52	52.68	4,074	+0.23(+0.44%)
Apr 25, 2023	52.38	52.67	52.38	52.45	6,883	-0.22(-0.42%)
Apr 24, 2023	52.72	52.72	52.58	52.67	3,821	-0.13(-0.24%)
Apr 21, 2023	52.75	52.80	52.52	52.80	1,657	+0.09(+0.18%)
Apr 20, 2023	52.51	52.81	52.51	52.70	2,158	-0.20(-0.37%)
Apr 19, 2023	52.70	52.91	52.70	52.90	1,524	-0.18(-0.33%)
Apr 18, 2023	53.36	53.49	52.97	53.08	1,637	-0.45(-0.84%)
Apr 17, 2023	53.70	53.73	53.28	53.53	2,428	-0.15(-0.28%)
Apr 14, 2023	54.40	54.40	53.51	53.68	2,802	-0.48(-0.88%)
Apr 13, 2023	53.54	54.34	53.54	54.15	7,463	+0.84(+1.57%)
Apr 12, 2023	53.61	53.61	53.14	53.32	2,489	+0.19(+0.35%)
Apr 11, 2023	52.88	53.39	52.88	53.13	3,157	+0.60(+1.15%)
Apr 10, 2023	52.32	52.53	52.08	52.53	9,915	+0.20(+0.39%)
Apr 06, 2023	51.99	52.36	51.63	52.32	2,644	+0.21(+0.40%)
Apr 05, 2023	52.31	52.31	52.11	52.11	773	-0.34(-0.66%)
Apr 04, 2023	53.15	53.15	52.39	52.46	7,651	-0.80(-1.50%)
Apr 03, 2023	53.61	53.61	53.14	53.25	4,251	+0.14(+0.26%)
Mar 31, 2023	52.99	53.14	52.95	53.11	3,205	+0.34(+0.64%)
Mar 30, 2023	52.39	53.00	52.39	52.78	3,791	+0.83(+1.61%)
Mar 29, 2023	51.73	52.04	51.73	51.94	2,794	+0.75(+1.46%)
Mar 28, 2023	50.76	51.33	50.76	51.20	4,845	+0.71(+1.42%)
Mar 27, 2023	50.52	50.68	50.26	50.48	6,408	+0.49(+0.99%)
Mar 24, 2023	49.45	50.35	49.45	49.99	1,894	-0.19(-0.38%)
Mar 23, 2023	51.03	51.28	49.72	50.18	12,168	-0.77(-1.52%)
Mar 22, 2023	51.73	51.73	50.95	50.95	3,806	-0.85(-1.64%)
Mar 21, 2023	52.16	52.16	51.62	51.81	5,344	+0.37(+0.71%)
Mar 20, 2023	51.30	51.79	51.30	51.44	2,767	+0.25(+0.50%)
Mar 17, 2023	51.09	51.28	50.73	51.18	7,137	-0.17(-0.34%)
Mar 16, 2023	50.67	51.42	50.67	51.36	6,347	+0.59(+1.17%)
Mar 15, 2023	51.09	51.09	50.25	50.77	7,474	-0.88(-1.70%)
Mar 14, 2023	52.01	52.57	51.43	51.64	9,989	+0.18(+0.35%)
Mar 13, 2023	50.87	51.89	50.87	51.47	3,247	+0.18(+0.34%)
Mar 10, 2023	51.91	51.94	50.99	51.29	6,055	-0.67(-1.30%)
Mar 09, 2023	52.26	52.60	51.95	51.96	4,868	-0.31(-0.59%)
Mar 08, 2023	52.02	52.27	52.02	52.27	1,310	+0.13(+0.24%)
Mar 07, 2023	53.00	53.03	52.02	52.15	7,526	-1.26(-2.35%)
Mar 06, 2023	54.09	54.09	53.40	53.40	8,671	-0.74(-1.37%)
Mar 03, 2023	53.49	54.15	53.23	54.15	6,342	+0.89(+1.67%)
Mar 02, 2023	52.80	53.26	52.80	53.26	4,449	+0.34(+0.65%)

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.