Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	53.72	53.84	53.40	53.84	21,245	-0.37(-0.67%)
May 30, 2023	54.58	54.58	54.05	54.20	36,789	-0.23(-0.42%)
May 26, 2023	54.32	54.44	54.19	54.43	19,748	+0.25(+0.46%)
May 25, 2023	54.41	54.41	54.00	54.18	19,116	-0.44(-0.81%)
May 24, 2023	54.83	54.84	54.61	54.62	15,778	-0.95(-1.71%)
May 23, 2023	55.82	55.93	55.53	55.57	14,793	-0.45(-0.80%)
May 22, 2023	55.98	56.09	55.86	56.02	35,433	-0.24(-0.42%)
May 19, 2023	56.23	56.28	56.13	56.26	11,717	+0.34(+0.61%)
May 18, 2023	55.95	55.95	55.57	55.92	28,971	-0.27(-0.48%)
May 17, 2023	55.81	56.25	55.71	56.18	6,760	+0.10(+0.18%)
May 16, 2023	56.48	56.48	56.08	56.09	9,912	-0.86(-1.51%)
May 15, 2023	56.81	57.06	56.64	56.95	26,064	+0.60(+1.07%)
May 12, 2023	56.71	56.71	56.22	56.34	2,848	-0.40(-0.71%)
May 11, 2023	56.58	56.75	56.58	56.74	5,434	-0.29(-0.50%)
May 10, 2023	57.28	57.28	56.68	57.03	7,529	-0.16(-0.28%)
May 09, 2023	56.83	57.26	56.83	57.19	11,344	-0.59(-1.02%)
May 08, 2023	57.85	57.89	57.74	57.79	7,506	-0.15(-0.27%)
May 05, 2023	57.17	58.00	57.17	57.94	11,120	+1.02(+1.80%)
May 04, 2023	56.83	57.09	56.70	56.92	25,964	-0.25(-0.44%)
May 03, 2023	57.10	57.59	57.10	57.17	13,070	-0.07(-0.11%)
May 02, 2023	57.22	57.24	56.91	57.23	30,378	-0.56(-0.96%)
May 01, 2023	58.01	58.06	57.76	57.79	18,093	-0.03(-0.05%)
Apr 28, 2023	57.40	57.92	57.40	57.82	10,628	+0.21(+0.36%)
Apr 27, 2023	57.13	57.61	57.13	57.61	17,181	+0.90(+1.59%)
Apr 26, 2023	56.92	56.97	56.63	56.71	6,264	+0.48(+0.85%)
Apr 25, 2023	56.80	56.80	56.21	56.23	12,464	-1.07(-1.88%)
Apr 24, 2023	57.22	57.34	57.22	57.31	26,095	+0.13(+0.23%)
Apr 21, 2023	56.99	57.18	56.91	57.18	4,559	+0.15(+0.27%)
Apr 20, 2023	56.90	57.22	56.90	57.02	9,741	-0.40(-0.71%)
Apr 19, 2023	57.40	57.45	57.35	57.43	3,521	-0.36(-0.62%)
Apr 18, 2023	57.82	57.89	57.70	57.79	43,267	+0.18(+0.32%)
Apr 17, 2023	57.59	57.60	57.33	57.60	6,865	+0.15(+0.26%)
Apr 14, 2023	57.84	57.84	57.31	57.45	7,465	-0.13(-0.23%)
Apr 13, 2023	57.34	57.65	57.27	57.59	6,330	+1.04(+1.83%)
Apr 12, 2023	56.78	56.82	56.54	56.55	19,686	+0.39(+0.69%)
Apr 11, 2023	56.01	56.26	56.01	56.16	21,005	+0.48(+0.86%)
Apr 10, 2023	55.29	55.71	55.25	55.68	16,414	-0.09(-0.15%)
Apr 06, 2023	55.18	55.86	55.18	55.77	11,654	+0.56(+1.02%)
Apr 05, 2023	55.43	55.28	55.11	55.20	6,758	-1.15(-2.03%)
Apr 04, 2023	56.55	56.57	56.25	56.35	4,892	+0.18(+0.32%)
Apr 03, 2023	55.88	56.29	55.86	56.17	3,578	+0.37(+0.65%)
Mar 31, 2023	56.11	56.11	55.76	55.80	5,766	-0.02(-0.04%)
Mar 30, 2023	55.86	55.91	55.75	55.83	18,248	+1.25(+2.29%)
Mar 29, 2023	54.33	54.69	54.33	54.58	63,784	+0.73(+1.36%)
Mar 28, 2023	53.73	53.99	53.73	53.85	4,013	-0.15(-0.28%)
Mar 27, 2023	53.88	54.04	53.74	54.00	33,949	+0.42(+0.78%)
Mar 24, 2023	53.48	53.58	53.28	53.58	6,726	-0.55(-1.02%)
Mar 23, 2023	54.85	54.99	53.95	54.13	12,604	-0.21(-0.38%)
Mar 22, 2023	54.23	55.27	54.23	54.34	13,213	-0.39(-0.71%)
Mar 21, 2023	54.63	54.75	54.43	54.73	12,802	+1.00(+1.86%)
Mar 20, 2023	53.28	53.80	53.28	53.73	8,708	+0.58(+1.09%)
Mar 17, 2023	53.33	53.36	52.94	53.15	26,170	-0.70(-1.30%)
Mar 16, 2023	52.60	53.85	52.60	53.85	23,635	+0.43(+0.81%)
Mar 15, 2023	52.92	53.57	52.69	53.42	51,296	-2.09(-3.77%)
Mar 14, 2023	55.28	55.53	55.17	55.51	12,887	+1.02(+1.87%)
Mar 13, 2023	53.85	54.68	53.72	54.49	30,939	-0.64(-1.16%)
Mar 10, 2023	55.46	55.84	55.01	55.14	79,537	-0.38(-0.68%)
Mar 09, 2023	56.00	56.11	55.49	55.52	29,619	-0.69(-1.23%)
Mar 08, 2023	56.02	56.27	56.02	56.21	12,066	+0.40(+0.71%)
Mar 07, 2023	56.96	56.96	55.80	55.81	11,893	-1.50(-2.61%)
Mar 06, 2023	57.38	57.51	57.18	57.31	8,016	-0.29(-0.50%)
Mar 03, 2023	57.13	57.60	56.99	57.60	25,058	+0.72(+1.26%)
Mar 02, 2023	56.61	56.92	56.59	56.88	6,497	-0.08(-0.14%)

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.