Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	56.61	56.94	56.55	56.78	104,741	+0.06(+0.10%)
May 30, 2023	56.66	56.93	56.51	56.72	140,299	+0.39(+0.69%)
May 26, 2023	56.26	56.56	56.08	56.33	145,095	+0.12(+0.22%)
May 25, 2023	56.34	56.42	55.90	56.21	43,041	+0.08(+0.13%)
May 24, 2023	56.61	56.67	56.13	56.13	88,217	-0.35(-0.62%)
May 23, 2023	55.93	56.49	55.85	56.48	61,756	+0.44(+0.78%)
May 22, 2023	56.43	56.49	55.92	56.05	170,127	-0.23(-0.40%)
May 19, 2023	56.29	56.46	56.16	56.27	64,745	-0.32(-0.57%)
May 18, 2023	56.60	56.78	56.30	56.60	128,109	-0.26(-0.45%)
May 17, 2023	57.02	57.08	56.71	56.85	41,731	-0.07(-0.12%)
May 16, 2023	56.85	56.93	56.60	56.92	37,162	-0.20(-0.35%)
May 15, 2023	57.42	57.43	57.03	57.12	37,348	-0.51(-0.89%)
May 12, 2023	57.82	57.90	57.58	57.63	24,323	-0.06(-0.10%)
May 11, 2023	57.51	57.68	57.42	57.68	54,269	+0.62(+1.09%)
May 10, 2023	56.78	57.20	56.78	57.06	89,347	+0.42(+0.74%)
May 09, 2023	56.88	56.96	56.54	56.64	47,660	-0.28(-0.50%)
May 08, 2023	57.04	57.10	56.80	56.93	55,426	-0.67(-1.17%)
May 05, 2023	57.32	57.60	57.25	57.60	50,917	-0.03(-0.05%)
May 04, 2023	57.61	58.10	57.51	57.63	115,510	-0.28(-0.49%)
May 03, 2023	57.58	57.95	57.54	57.91	167,370	+0.44(+0.76%)
May 02, 2023	56.78	57.52	56.78	57.48	112,894	+0.98(+1.74%)
May 01, 2023	57.49	57.55	56.18	56.49	279,503	-1.19(-2.07%)
Apr 28, 2023	58.24	58.25	57.60	57.68	56,774	-0.17(-0.29%)
Apr 27, 2023	58.01	58.05	57.74	57.85	72,814	-0.29(-0.50%)
Apr 26, 2023	58.62	58.88	58.12	58.14	32,977	-0.57(-0.98%)
Apr 25, 2023	58.33	58.72	58.33	58.72	35,909	+0.70(+1.20%)
Apr 24, 2023	57.71	58.05	57.71	58.02	52,687	+0.59(+1.03%)
Apr 21, 2023	57.69	57.82	57.28	57.43	91,074	-0.08(-0.15%)
Apr 20, 2023	57.49	57.87	57.43	57.51	81,614	+0.36(+0.63%)
Apr 19, 2023	57.09	57.28	56.94	57.16	36,390	-0.02(-0.03%)
Apr 18, 2023	57.09	57.46	57.03	57.18	75,237	+0.05(+0.08%)
Apr 17, 2023	57.75	57.88	57.11	57.13	80,601	-0.71(-1.22%)
Apr 14, 2023	58.12	58.32	57.82	57.83	124,093	-0.72(-1.24%)
Apr 13, 2023	59.03	59.22	58.51	58.56	49,531	-0.23(-0.38%)
Apr 12, 2023	58.38	58.81	58.22	58.78	66,075	+0.09(+0.16%)
Apr 11, 2023	58.61	58.77	58.49	58.69	67,118	+0.27(+0.47%)
Apr 10, 2023	58.75	58.77	58.28	58.42	143,666	-0.71(-1.19%)
Apr 06, 2023	58.99	59.21	58.80	59.12	96,588	+0.44(+0.75%)
Apr 05, 2023	58.38	58.80	58.23	58.68	55,377	+0.50(+0.86%)
Apr 04, 2023	57.67	58.37	57.67	58.18	63,952	+0.27(+0.47%)
Apr 03, 2023	58.03	58.58	57.78	57.91	106,115	+0.08(+0.13%)
Mar 31, 2023	57.51	57.98	57.41	57.83	55,456	+0.52(+0.90%)
Mar 30, 2023	57.46	57.57	57.26	57.32	43,226	+0.09(+0.16%)
Mar 29, 2023	56.77	57.28	56.77	57.23	46,556	+0.27(+0.48%)
Mar 28, 2023	56.57	57.23	56.57	56.95	59,736	+0.53(+0.95%)
Mar 27, 2023	57.16	57.16	56.39	56.42	52,324	-1.12(-1.94%)
Mar 24, 2023	57.81	58.13	57.53	57.53	58,435	-0.33(-0.57%)
Mar 23, 2023	57.68	57.89	57.20	57.86	494,371	-0.05(-0.08%)
Mar 22, 2023	56.94	57.91	56.85	57.91	324,116	+1.08(+1.90%)
Mar 21, 2023	56.45	56.83	56.31	56.83	219,721	+0.15(+0.26%)
Mar 20, 2023	56.80	57.05	56.39	56.68	101,730	+0.23(+0.42%)
Mar 17, 2023	57.23	57.45	56.45	56.45	127,461	-0.18(-0.31%)
Mar 16, 2023	58.28	58.36	56.60	56.62	94,020	-1.14(-1.98%)
Mar 15, 2023	57.48	58.03	57.22	57.77	62,614	+1.17(+2.07%)
Mar 14, 2023	57.74	57.90	56.50	56.60	97,573	-0.82(-1.42%)
Mar 13, 2023	58.13	58.76	56.87	57.41	135,739	-0.01(-0.02%)
Mar 10, 2023	56.10	57.44	56.10	57.42	200,794	+2.12(+3.83%)
Mar 09, 2023	55.29	55.58	55.13	55.30	39,352	+0.01(+0.02%)
Mar 08, 2023	55.87	56.17	55.20	55.29	64,563	-0.51(-0.91%)
Mar 07, 2023	56.05	56.26	55.63	55.80	67,640	-0.31(-0.55%)
Mar 06, 2023	56.88	56.96	56.09	56.11	84,598	-0.76(-1.34%)
Mar 03, 2023	55.97	56.89	55.94	56.87	118,490	+1.41(+2.54%)
Mar 02, 2023	55.18	55.49	55.06	55.46	79,825	-0.06(-0.10%)

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.