Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	53.89	54.00	53.62	53.97	86,873	-0.49(-0.91%)
May 30, 2023	54.72	54.73	54.35	54.47	29,271	-0.48(-0.88%)
May 26, 2023	54.69	55.03	54.69	54.95	28,490	+0.34(+0.62%)
May 25, 2023	54.75	54.75	54.42	54.61	66,719	+0.05(+0.09%)
May 24, 2023	54.81	54.81	54.56	54.56	33,549	-0.70(-1.26%)
May 23, 2023	55.39	55.59	55.24	55.26	69,366	-0.76(-1.37%)
May 22, 2023	55.99	56.20	55.99	56.02	69,195	+0.10(+0.17%)
May 19, 2023	55.80	55.96	55.80	55.93	24,108	+0.18(+0.33%)
May 18, 2023	55.80	55.80	55.49	55.74	37,418	-0.15(-0.26%)
May 17, 2023	55.79	56.00	55.66	55.89	138,716	+0.19(+0.35%)
May 16, 2023	55.88	55.93	55.67	55.70	470,842	-0.33(-0.59%)
May 15, 2023	55.76	56.11	55.71	56.02	24,106	+0.49(+0.89%)
May 12, 2023	55.80	55.82	55.38	55.53	30,290	-0.05(-0.09%)
May 11, 2023	55.48	55.58	55.25	55.58	72,113	-0.06(-0.10%)
May 10, 2023	55.78	55.78	55.35	55.64	33,472	-0.07(-0.12%)
May 09, 2023	55.55	55.82	55.54	55.70	44,234	+0.18(+0.33%)
May 08, 2023	55.58	55.63	55.45	55.52	101,899	-0.01(-0.02%)
May 05, 2023	55.05	55.63	55.05	55.53	20,381	+0.79(+1.45%)
May 04, 2023	54.61	54.90	54.61	54.74	21,759	+0.16(+0.29%)
May 03, 2023	54.59	54.85	54.56	54.58	35,142	+0.11(+0.21%)
May 02, 2023	54.46	54.47	54.13	54.47	25,723	-0.51(-0.93%)
May 01, 2023	54.98	55.18	54.85	54.98	419,433	-0.06(-0.11%)
Apr 28, 2023	54.66	55.05	54.65	55.04	32,686	-0.20(-0.37%)
Apr 27, 2023	54.76	55.29	54.76	55.24	44,475	+0.75(+1.37%)
Apr 26, 2023	54.76	54.77	54.45	54.49	2,007,543	-0.16(-0.30%)
Apr 25, 2023	55.01	55.01	54.59	54.66	91,724	-0.51(-0.93%)
Apr 24, 2023	55.01	55.21	55.00	55.17	27,331	-0.04(-0.07%)
Apr 21, 2023	55.15	55.21	54.92	55.21	23,176	+0.09(+0.16%)
Apr 20, 2023	55.04	55.29	54.92	55.12	27,794	+0.15(+0.26%)
Apr 19, 2023	54.92	55.04	54.88	54.98	47,013	-0.34(-0.61%)
Apr 18, 2023	55.32	55.43	55.16	55.32	27,040	+0.24(+0.44%)
Apr 17, 2023	54.97	55.09	54.86	55.08	93,458	+0.06(+0.11%)
Apr 14, 2023	55.21	55.40	54.79	55.02	39,043	-0.38(-0.68%)
Apr 13, 2023	55.09	55.46	55.09	55.40	49,365	+0.71(+1.29%)
Apr 12, 2023	54.90	54.95	54.61	54.69	58,703	+0.14(+0.25%)
Apr 11, 2023	54.46	54.62	54.39	54.55	30,447	+0.28(+0.52%)
Apr 10, 2023	53.95	54.27	53.86	54.27	171,047	-0.17(-0.32%)
Apr 06, 2023	54.29	54.56	54.20	54.45	70,493	-0.15(-0.28%)
Apr 05, 2023	54.64	54.77	54.44	54.60	29,857	-0.59(-1.07%)
Apr 04, 2023	55.16	55.32	55.05	55.19	34,674	-0.11(-0.19%)
Apr 03, 2023	54.98	55.31	54.98	55.30	135,758	+0.52(+0.95%)
Mar 31, 2023	54.48	54.83	54.48	54.78	99,367	+0.44(+0.80%)
Mar 30, 2023	54.32	54.44	54.27	54.34	275,530	+0.30(+0.56%)
Mar 29, 2023	54.00	54.15	53.94	54.04	27,890	+0.28(+0.51%)
Mar 28, 2023	53.65	53.77	53.57	53.76	30,906	+0.27(+0.50%)
Mar 27, 2023	53.40	53.51	53.30	53.50	1,211,702	+0.21(+0.40%)
Mar 24, 2023	53.18	53.36	53.03	53.28	76,220	+0.03(+0.05%)
Mar 23, 2023	53.52	53.79	53.07	53.26	24,019	+0.15(+0.27%)
Mar 22, 2023	53.26	53.90	53.07	53.11	45,921	-0.05(-0.09%)
Mar 21, 2023	53.12	53.20	52.89	53.16	28,192	+0.23(+0.44%)
Mar 20, 2023	52.71	53.02	52.71	52.93	44,425	+0.53(+1.02%)
Mar 17, 2023	52.63	52.70	52.35	52.39	62,026	-0.28(-0.53%)
Mar 16, 2023	51.89	52.68	51.88	52.67	455,888	+0.94(+1.82%)
Mar 15, 2023	51.73	51.88	51.39	51.74	49,493	-1.08(-2.05%)
Mar 14, 2023	52.56	52.84	52.43	52.82	82,773	+0.14(+0.26%)
Mar 13, 2023	52.71	53.12	52.61	52.68	25,233	-0.31(-0.58%)
Mar 10, 2023	53.48	53.68	52.99	52.99	58,228	-0.80(-1.49%)
Mar 09, 2023	54.33	54.47	53.69	53.80	69,123	-0.15(-0.27%)
Mar 08, 2023	54.06	54.12	53.79	53.94	56,573	+0.45(+0.83%)
Mar 07, 2023	54.18	54.21	53.45	53.50	25,999	-0.59(-1.09%)
Mar 06, 2023	54.18	54.26	54.01	54.09	20,618	-0.15(-0.27%)
Mar 03, 2023	53.84	54.32	53.69	54.23	21,083	+0.86(+1.61%)
Mar 02, 2023	52.96	53.37	52.95	53.37	40,290	+0.15(+0.29%)

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.