Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	57.05	57.27	56.90	57.10	259,523	-0.31(-0.54%)
May 30, 2023	57.51	57.61	57.21	57.41	15,382	+0.07(+0.12%)
May 26, 2023	56.97	57.45	56.95	57.34	29,544	+0.77(+1.36%)
May 25, 2023	56.41	56.71	56.32	56.57	21,134	+0.43(+0.77%)
May 24, 2023	56.17	56.26	55.99	56.14	55,972	-0.40(-0.71%)
May 23, 2023	56.82	57.07	56.51	56.54	18,490	-0.57(-1.00%)
May 22, 2023	57.18	57.24	57.08	57.11	32,172	-0.02(-0.04%)
May 19, 2023	57.15	57.39	56.99	57.13	40,504	-0.06(-0.10%)
May 18, 2023	56.51	57.21	56.51	57.19	24,136	+0.58(+1.02%)
May 17, 2023	56.12	56.70	56.12	56.61	17,055	+0.65(+1.16%)
May 16, 2023	56.20	56.21	55.95	55.96	16,358	-0.32(-0.57%)
May 15, 2023	56.30	56.32	56.10	56.28	25,865	+0.17(+0.30%)
May 12, 2023	56.28	56.28	55.78	56.11	29,358	-0.10(-0.18%)
May 11, 2023	56.07	56.25	55.96	56.21	31,183	-0.09(-0.16%)
May 10, 2023	56.43	56.43	55.83	56.30	26,185	+0.27(+0.48%)
May 09, 2023	55.97	56.19	55.97	56.03	19,962	-0.24(-0.43%)
May 08, 2023	56.17	56.33	56.15	56.27	42,633	+0.08(+0.14%)
May 05, 2023	55.80	56.37	55.77	56.19	18,231	+1.02(+1.85%)
May 04, 2023	55.50	55.50	55.09	55.17	28,373	-0.41(-0.74%)
May 03, 2023	55.86	56.19	55.56	55.58	23,028	-0.34(-0.61%)
May 02, 2023	56.36	56.39	55.60	55.92	90,542	-0.66(-1.17%)
May 01, 2023	56.65	56.82	56.56	56.58	23,565	+0.00(+0.00%)
Apr 28, 2023	56.11	56.62	56.11	56.58	25,300	+0.43(+0.77%)
Apr 27, 2023	55.36	56.19	55.36	56.15	203,686	+1.04(+1.89%)
Apr 26, 2023	55.22	55.49	55.01	55.11	23,166	-0.18(-0.33%)
Apr 25, 2023	55.94	55.94	55.29	55.29	24,602	-0.88(-1.57%)
Apr 24, 2023	56.05	56.21	55.92	56.17	29,800	+0.00(+0.00%)
Apr 21, 2023	56.14	56.22	55.90	56.17	29,000	+0.08(+0.15%)
Apr 20, 2023	56.11	56.36	55.92	56.09	18,436	-0.33(-0.59%)
Apr 19, 2023	56.06	56.55	56.06	56.42	23,965	-0.04(-0.07%)
Apr 18, 2023	56.62	56.62	56.28	56.46	18,373	+0.09(+0.16%)
Apr 17, 2023	56.28	56.38	56.05	56.37	30,659	+0.16(+0.28%)
Apr 14, 2023	56.41	56.57	55.91	56.21	220,025	-0.13(-0.23%)
Apr 13, 2023	55.79	56.38	55.79	56.34	31,551	+0.81(+1.45%)
Apr 12, 2023	56.00	56.13	55.53	55.53	41,132	-0.26(-0.46%)
Apr 11, 2023	55.72	56.00	55.72	55.79	220,536	+0.00(+0.00%)
Apr 10, 2023	55.39	55.81	55.32	55.79	30,311	+0.04(+0.07%)
Apr 06, 2023	55.32	55.79	55.32	55.75	30,020	+0.19(+0.34%)
Apr 05, 2023	55.60	55.65	55.34	55.56	30,858	-0.15(-0.27%)
Apr 04, 2023	55.97	56.12	55.58	55.71	38,277	-0.33(-0.59%)
Apr 03, 2023	55.66	56.06	55.66	56.04	35,953	+0.20(+0.36%)
Mar 31, 2023	55.11	55.85	55.11	55.84	247,347	+0.80(+1.45%)
Mar 30, 2023	55.01	55.09	54.84	55.04	47,624	+0.34(+0.62%)
Mar 29, 2023	54.31	54.73	54.31	54.70	111,885	+0.79(+1.47%)
Mar 28, 2023	53.90	54.01	53.65	53.91	583,455	-0.10(-0.19%)
Mar 27, 2023	54.26	54.34	53.93	54.01	34,634	-0.14(-0.26%)
Mar 24, 2023	53.48	54.15	53.31	54.15	33,779	+0.32(+0.59%)
Mar 23, 2023	54.22	54.54	53.58	53.83	33,017	+0.13(+0.24%)
Mar 22, 2023	54.49	55.01	53.68	53.70	30,489	-0.86(-1.58%)
Mar 21, 2023	54.40	54.66	54.15	54.56	38,189	+0.73(+1.35%)
Mar 20, 2023	53.49	53.87	53.45	53.84	39,079	+0.44(+0.81%)
Mar 17, 2023	53.76	53.96	53.21	53.40	24,831	-0.60(-1.11%)
Mar 16, 2023	52.65	54.03	52.65	54.00	151,288	+0.96(+1.81%)
Mar 15, 2023	52.66	53.06	52.31	53.04	73,268	-0.37(-0.68%)
Mar 14, 2023	53.23	53.53	52.78	53.41	92,577	+0.95(+1.80%)
Mar 13, 2023	51.86	53.03	51.83	52.46	36,202	-0.02(-0.04%)
Mar 10, 2023	52.87	53.15	52.34	52.48	13,402	-0.84(-1.58%)
Mar 09, 2023	54.52	54.63	53.20	53.32	26,593	-1.00(-1.84%)
Mar 08, 2023	54.29	54.44	54.05	54.32	118,274	+0.05(+0.09%)
Mar 07, 2023	55.07	55.07	54.21	54.27	27,820	-0.84(-1.52%)
Mar 06, 2023	55.17	55.44	55.06	55.11	22,883	+0.08(+0.15%)
Mar 03, 2023	54.37	55.05	54.37	55.03	31,359	+0.90(+1.66%)
Mar 02, 2023	53.50	54.26	53.49	54.13	38,770	+0.41(+0.76%)

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.