Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	51.86	52.09	50.91	51.01	2,030,755	-0.10(-0.20%)
May 25, 2023	51.69	51.82	50.89	51.11	2,203,173	-0.91(-1.75%)
May 24, 2023	53.56	53.72	51.98	52.02	2,449,267	-1.40(-2.62%)
May 23, 2023	53.10	53.88	52.93	53.42	1,940,016	-0.05(-0.09%)
May 22, 2023	53.90	54.17	53.46	53.47	1,360,201	-0.56(-1.04%)
May 19, 2023	53.79	54.64	53.09	54.03	2,544,236	+0.29(+0.54%)
May 18, 2023	54.12	54.22	53.12	53.74	2,886,019	-1.37(-2.49%)
May 17, 2023	55.87	55.95	54.73	55.11	2,691,087	-0.76(-1.36%)
May 16, 2023	57.17	57.59	55.61	55.87	2,165,146	-1.46(-2.55%)
May 15, 2023	57.08	57.67	56.93	57.33	1,627,082	+0.58(+1.02%)
May 12, 2023	56.58	57.06	56.17	56.75	2,100,015	-0.03(-0.05%)
May 11, 2023	58.38	58.96	56.70	56.78	3,032,279	-2.47(-4.17%)
May 10, 2023	60.13	60.19	58.75	59.25	1,876,860	-0.70(-1.17%)
May 09, 2023	59.26	60.09	59.09	59.95	1,794,480	+0.58(+0.98%)
May 08, 2023	60.05	60.20	59.13	59.37	1,745,036	-0.44(-0.74%)
May 05, 2023	59.02	60.65	58.68	59.81	3,025,752	-0.59(-0.98%)
May 04, 2023	58.53	61.15	58.53	60.40	5,894,283	+2.34(+4.03%)
May 03, 2023	58.24	58.58	57.54	58.06	2,632,278	-0.07(-0.12%)
May 02, 2023	55.92	58.15	55.70	58.13	3,430,993	+2.21(+3.95%)
May 01, 2023	57.65	57.80	55.91	55.92	1,973,566	-0.81(-1.43%)
Apr 28, 2023	57.00	58.93	56.70	56.73	3,431,471	+0.14(+0.25%)
Apr 27, 2023	55.59	56.62	55.30	56.59	1,996,294	+0.70(+1.25%)
Apr 26, 2023	56.93	57.12	55.84	55.89	1,873,387	-0.43(-0.76%)
Apr 25, 2023	55.90	56.55	55.46	56.32	2,289,992	+0.17(+0.30%)
Apr 24, 2023	56.27	56.33	55.65	56.15	2,014,524	-0.12(-0.21%)
Apr 21, 2023	56.60	56.92	55.62	56.27	2,277,680	-0.47(-0.83%)
Apr 20, 2023	56.86	57.45	56.53	56.74	2,062,759	+0.41(+0.73%)
Apr 19, 2023	56.27	56.95	55.94	56.33	2,240,161	-0.94(-1.64%)
Apr 18, 2023	57.69	58.79	57.23	57.27	2,368,446	-0.22(-0.38%)
Apr 17, 2023	57.92	58.00	56.89	57.49	2,407,665	-0.87(-1.49%)
Apr 14, 2023	58.25	58.84	57.19	58.36	3,311,771	-0.92(-1.55%)
Apr 13, 2023	58.49	59.53	58.10	59.28	4,420,974	+1.56(+2.70%)
Apr 12, 2023	57.92	58.21	56.90	57.72	3,465,954	+0.93(+1.64%)
Apr 11, 2023	56.32	57.77	56.27	56.79	3,086,723	+0.59(+1.05%)
Apr 10, 2023	55.65	56.32	55.08	56.20	2,518,022	-0.34(-0.60%)
Apr 06, 2023	55.49	56.61	55.24	56.54	2,573,006	+0.62(+1.11%)
Apr 05, 2023	55.76	56.35	55.03	55.92	4,230,838	+0.54(+0.98%)
Apr 04, 2023	52.56	55.54	52.36	55.38	6,261,131	+2.85(+5.43%)
Apr 03, 2023	51.21	53.00	50.77	52.53	5,376,414	+1.56(+3.06%)
Mar 31, 2023	51.42	51.70	50.70	50.97	3,694,432	-0.42(-0.82%)
Mar 30, 2023	52.05	52.28	51.12	51.39	3,446,252	-0.32(-0.62%)
Mar 29, 2023	51.74	52.27	51.33	51.71	2,387,813	-0.53(-1.01%)
Mar 28, 2023	51.87	52.27	51.15	52.24	1,810,816	+0.72(+1.40%)
Mar 27, 2023	50.55	51.65	50.28	51.52	1,932,023	-0.16(-0.31%)
Mar 24, 2023	51.46	52.09	50.70	51.68	3,164,882	+0.55(+1.08%)
Mar 23, 2023	50.74	51.74	50.41	51.13	3,239,474	+0.87(+1.73%)
Mar 22, 2023	49.73	51.02	49.55	50.26	3,610,411	+0.79(+1.60%)
Mar 21, 2023	49.93	50.04	49.00	49.47	3,106,592	-1.40(-2.75%)
Mar 20, 2023	51.48	51.73	50.55	50.87	3,979,880	+0.03(+0.06%)
Mar 17, 2023	48.79	51.23	48.49	50.84	9,434,555	+2.67(+5.54%)
Mar 16, 2023	48.25	48.32	47.15	48.17	3,154,348	+0.00(+0.00%)
Mar 15, 2023	48.65	48.90	47.41	48.17	5,517,382	+0.31(+0.65%)
Mar 14, 2023	47.88	48.20	47.28	47.86	2,815,153	+0.12(+0.25%)
Mar 13, 2023	47.45	48.34	47.11	47.74	5,234,714	+2.32(+5.11%)
Mar 10, 2023	45.84	47.00	45.19	45.42	3,283,582	+0.46(+1.02%)
Mar 09, 2023	45.30	45.67	44.71	44.96	2,332,426	+0.19(+0.42%)
Mar 08, 2023	45.65	45.98	44.49	44.77	2,839,623	-0.71(-1.56%)
Mar 07, 2023	46.77	46.92	45.39	45.48	2,718,872	-1.84(-3.89%)
Mar 06, 2023	47.22	47.71	47.10	47.32	2,092,167	-0.40(-0.84%)
Mar 03, 2023	47.53	47.77	47.17	47.72	2,328,694	+0.60(+1.27%)
Mar 02, 2023	46.42	47.13	46.33	47.12	2,234,973	+0.22(+0.47%)

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.