Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	52.93	53.57	52.80	53.46	197,083	+0.39(+0.73%)
May 30, 2023	53.24	53.46	52.98	53.07	142,148	-0.39(-0.72%)
May 26, 2023	53.47	53.87	53.32	53.46	224,460	+0.01(+0.01%)
May 25, 2023	53.79	53.79	53.13	53.45	382,433	-0.60(-1.11%)
May 24, 2023	54.20	54.23	53.90	54.05	180,583	-0.35(-0.65%)
May 23, 2023	54.83	54.91	54.34	54.40	151,425	-0.64(-1.15%)
May 22, 2023	55.00	55.42	54.98	55.04	624,652	+0.06(+0.12%)
May 19, 2023	54.82	55.33	54.82	54.98	216,784	+0.27(+0.49%)
May 18, 2023	54.77	54.80	54.31	54.71	201,759	-0.11(-0.21%)
May 17, 2023	54.89	54.89	54.28	54.82	130,033	+0.02(+0.04%)
May 16, 2023	55.11	55.11	54.79	54.80	154,717	-0.50(-0.90%)
May 15, 2023	55.41	55.41	55.13	55.30	122,956	-0.11(-0.19%)
May 12, 2023	55.64	55.70	55.16	55.41	267,938	-0.07(-0.12%)
May 11, 2023	55.46	55.49	55.15	55.47	159,780	-0.16(-0.29%)
May 10, 2023	55.70	55.76	55.42	55.63	100,874	+0.14(+0.26%)
May 09, 2023	55.65	55.82	55.48	55.49	111,857	-0.39(-0.69%)
May 08, 2023	55.97	55.97	55.69	55.87	160,279	-0.12(-0.22%)
May 05, 2023	55.73	56.16	55.73	55.99	260,564	+0.51(+0.93%)
May 04, 2023	55.67	55.68	55.25	55.48	133,023	-0.44(-0.79%)
May 03, 2023	56.20	56.39	55.87	55.92	138,081	+0.04(+0.06%)
May 02, 2023	56.06	56.38	55.57	55.89	121,431	-0.33(-0.59%)
May 01, 2023	55.98	56.41	55.98	56.22	163,364	+0.35(+0.63%)
Apr 28, 2023	55.36	56.03	55.36	55.87	149,255	+0.50(+0.90%)
Apr 27, 2023	55.21	55.45	54.68	55.37	128,236	+0.26(+0.46%)
Apr 26, 2023	55.49	55.49	54.83	55.11	216,613	-0.79(-1.41%)
Apr 25, 2023	56.40	56.61	55.85	55.90	235,417	-0.67(-1.18%)
Apr 24, 2023	56.37	56.57	56.24	56.57	195,915	+0.27(+0.49%)
Apr 21, 2023	56.15	56.42	56.03	56.29	786,748	+0.40(+0.72%)
Apr 20, 2023	55.76	55.95	55.64	55.89	273,651	-0.23(-0.41%)
Apr 19, 2023	55.96	56.14	55.78	56.12	290,141	+0.22(+0.39%)
Apr 18, 2023	56.41	56.41	55.83	55.90	287,070	-0.37(-0.65%)
Apr 17, 2023	56.32	56.35	56.03	56.27	181,343	-0.06(-0.11%)
Apr 14, 2023	56.62	56.63	56.13	56.33	188,023	-0.44(-0.77%)
Apr 13, 2023	56.25	56.83	56.21	56.77	99,399	+0.76(+1.36%)
Apr 12, 2023	56.29	56.44	56.00	56.00	148,677	-0.05(-0.09%)
Apr 11, 2023	55.99	56.18	55.96	56.05	189,437	+0.21(+0.38%)
Apr 10, 2023	55.81	55.84	55.44	55.84	133,793	-0.04(-0.07%)
Apr 06, 2023	55.79	56.01	55.63	55.88	224,238	+0.22(+0.40%)
Apr 05, 2023	55.04	55.74	55.04	55.66	179,682	+0.85(+1.56%)
Apr 04, 2023	54.75	55.09	54.68	54.80	544,494	+0.04(+0.07%)
Apr 03, 2023	54.29	54.81	54.16	54.77	442,074	+0.52(+0.96%)
Mar 31, 2023	53.68	54.26	53.68	54.25	135,101	+0.66(+1.22%)
Mar 30, 2023	53.70	53.70	53.31	53.59	113,146	+0.28(+0.53%)
Mar 29, 2023	53.53	53.53	53.13	53.31	103,341	+0.12(+0.23%)
Mar 28, 2023	53.37	53.61	53.06	53.19	277,844	-0.36(-0.66%)
Mar 27, 2023	53.69	53.91	53.48	53.55	179,879	+0.28(+0.53%)
Mar 24, 2023	52.46	53.30	52.37	53.26	175,751	+0.67(+1.27%)
Mar 23, 2023	52.94	53.21	52.32	52.59	241,583	-0.18(-0.34%)
Mar 22, 2023	53.71	53.77	52.77	52.77	227,396	-0.84(-1.56%)
Mar 21, 2023	53.46	53.64	53.18	53.61	808,299	+0.37(+0.70%)
Mar 20, 2023	52.64	53.29	52.64	53.24	169,775	+0.63(+1.19%)
Mar 17, 2023	53.23	53.23	52.49	52.61	334,141	-0.69(-1.29%)
Mar 16, 2023	52.35	53.30	52.27	53.30	382,017	+0.55(+1.04%)
Mar 15, 2023	52.22	52.80	52.22	52.75	143,752	-0.12(-0.22%)
Mar 14, 2023	52.80	52.95	52.36	52.87	344,758	+0.54(+1.03%)
Mar 13, 2023	51.51	52.99	51.51	52.33	130,758	+0.57(+1.11%)
Mar 10, 2023	52.10	52.44	51.58	51.76	193,567	-0.47(-0.90%)
Mar 09, 2023	52.97	53.00	52.12	52.22	222,677	-0.51(-0.97%)
Mar 08, 2023	52.94	53.01	52.57	52.73	120,101	-0.33(-0.63%)
Mar 07, 2023	54.01	54.01	53.00	53.07	132,204	-0.79(-1.47%)
Mar 06, 2023	53.91	54.17	53.78	53.86	243,885	-0.14(-0.27%)
Mar 03, 2023	53.47	54.02	53.41	54.01	104,323	+0.68(+1.28%)
Mar 02, 2023	52.75	53.49	52.75	53.32	209,356	+0.31(+0.58%)

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.