Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	55.45	55.84	55.45	55.82	9,594	+0.38(+0.68%)
May 25, 2023	55.28	55.67	54.97	55.44	2,810	+0.13(+0.23%)
May 24, 2023	55.54	55.54	55.25	55.31	8,065	-1.28(-2.26%)
May 23, 2023	57.09	57.09	56.59	56.59	1,831	-0.75(-1.31%)
May 22, 2023	57.01	57.46	57.01	57.34	7,271	+0.24(+0.42%)
May 19, 2023	57.06	57.12	56.93	57.10	25,613	+0.14(+0.24%)
May 18, 2023	56.64	56.96	56.58	56.96	3,153	-0.24(-0.42%)
May 17, 2023	56.67	57.29	56.54	57.20	14,100	+0.51(+0.90%)
May 16, 2023	56.83	56.84	56.57	56.69	3,976	-0.25(-0.44%)
May 15, 2023	56.70	57.07	56.62	56.94	30,724	+0.60(+1.07%)
May 12, 2023	56.50	56.50	56.11	56.34	36,144	-0.34(-0.60%)
May 11, 2023	56.08	56.68	56.00	56.68	6,098	+0.12(+0.21%)
May 10, 2023	56.60	56.61	56.28	56.56	3,419	-0.00(-0.00%)
May 09, 2023	55.97	56.56	55.96	56.56	5,844	+0.04(+0.06%)
May 08, 2023	56.20	56.71	56.20	56.53	14,065	+0.45(+0.80%)
May 05, 2023	55.41	56.20	55.41	56.08	3,611	+0.85(+1.55%)
May 04, 2023	55.34	55.54	55.18	55.23	4,224	-0.30(-0.55%)
May 03, 2023	55.69	55.93	55.52	55.53	4,603	-0.51(-0.91%)
May 02, 2023	56.07	56.15	55.71	56.04	11,014	-0.43(-0.76%)
May 01, 2023	56.27	56.70	56.27	56.47	42,741	+0.06(+0.11%)
Apr 28, 2023	56.50	56.50	56.40	56.41	1,321	+0.32(+0.57%)
Apr 27, 2023	55.89	56.15	55.72	56.09	5,408	+0.03(+0.06%)
Apr 26, 2023	56.07	56.44	55.88	56.06	4,272	+0.08(+0.14%)
Apr 25, 2023	56.51	56.51	55.98	55.98	2,781	-0.56(-1.00%)
Apr 24, 2023	56.49	56.68	56.30	56.54	21,442	+0.02(+0.04%)
Apr 21, 2023	56.16	56.58	55.88	56.52	25,168	+0.20(+0.36%)
Apr 20, 2023	56.21	56.52	56.14	56.32	21,835	-0.27(-0.47%)
Apr 19, 2023	56.32	56.62	56.32	56.59	5,034	+0.26(+0.47%)
Apr 18, 2023	56.09	56.66	56.09	56.33	12,440	+0.91(+1.63%)
Apr 17, 2023	55.29	55.50	55.26	55.42	8,333	+0.17(+0.31%)
Apr 14, 2023	55.41	55.41	55.13	55.25	1,571	-0.16(-0.29%)
Apr 13, 2023	55.09	55.60	55.00	55.41	4,752	+0.88(+1.61%)
Apr 12, 2023	54.63	54.94	54.53	54.53	4,188	-0.03(-0.05%)
Apr 11, 2023	54.55	54.76	54.49	54.56	10,479	+0.45(+0.82%)
Apr 10, 2023	53.96	54.11	53.60	54.11	14,901	+0.04(+0.08%)
Apr 06, 2023	53.40	54.11	53.40	54.07	76,157	+0.80(+1.50%)
Apr 05, 2023	53.89	53.89	53.24	53.27	12,635	-1.34(-2.46%)
Apr 04, 2023	54.86	54.92	54.58	54.61	7,462	-0.33(-0.60%)
Apr 03, 2023	54.51	55.01	54.47	54.94	565,868	+0.04(+0.08%)
Mar 31, 2023	54.81	54.96	54.71	54.90	12,081	+0.02(+0.05%)
Mar 30, 2023	54.86	54.89	54.80	54.87	7,799	+0.77(+1.43%)
Mar 29, 2023	53.78	54.10	53.78	54.10	2,020	+0.78(+1.47%)
Mar 28, 2023	53.40	53.40	53.32	53.32	764	+0.24(+0.45%)
Mar 27, 2023	52.98	53.08	52.90	53.08	1,404	+0.53(+1.00%)
Mar 24, 2023	52.40	52.55	52.10	52.55	2,092	-0.92(-1.72%)
Mar 23, 2023	53.91	53.91	53.17	53.47	2,177	-0.42(-0.78%)
Mar 22, 2023	54.31	54.31	53.88	53.89	2,112	-0.54(-0.99%)
Mar 21, 2023	53.85	54.52	53.85	54.43	10,009	+1.55(+2.93%)
Mar 20, 2023	52.67	52.88	52.52	52.88	3,345	+1.18(+2.29%)
Mar 17, 2023	51.91	51.91	51.42	51.70	14,542	-0.94(-1.79%)
Mar 16, 2023	51.05	52.67	51.04	52.64	81,915	+1.32(+2.57%)
Mar 15, 2023	50.87	51.40	50.62	51.32	30,395	-2.15(-4.02%)
Mar 14, 2023	53.21	53.52	53.05	53.47	8,696	+1.38(+2.65%)
Mar 13, 2023	51.90	52.40	51.75	52.09	10,204	-0.80(-1.51%)
Mar 10, 2023	53.88	53.88	52.82	52.89	46,343	-0.46(-0.86%)
Mar 09, 2023	53.94	54.14	53.35	53.35	3,240	-0.78(-1.45%)
Mar 08, 2023	54.09	54.14	53.94	54.14	4,352	-0.02(-0.04%)
Mar 07, 2023	54.99	54.99	54.15	54.15	2,103	-0.43(-0.78%)
Mar 06, 2023	54.75	54.82	54.58	54.58	3,923	+0.52(+0.96%)
Mar 03, 2023	53.55	54.06	53.55	54.06	1,908	+0.32(+0.60%)
Mar 02, 2023	53.35	53.80	53.35	53.74	2,213	+1.04(+1.97%)

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.