Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	51.28	51.74	50.94	51.51	2,346,754	+0.05(+0.10%)
May 25, 2023	51.22	51.51	50.85	51.46	1,991,742	-0.14(-0.27%)
May 24, 2023	51.99	52.00	51.36	51.60	1,696,490	-0.27(-0.52%)
May 23, 2023	51.56	51.98	51.00	51.87	2,981,165	+0.28(+0.54%)
May 22, 2023	52.63	52.71	51.13	51.59	2,347,918	-1.09(-2.07%)
May 19, 2023	52.80	53.10	52.33	52.68	2,607,820	-0.17(-0.32%)
May 18, 2023	53.18	53.23	52.53	52.85	2,092,270	-0.73(-1.36%)
May 17, 2023	53.02	53.66	52.67	53.58	1,987,440	+0.56(+1.06%)
May 16, 2023	53.35	53.35	52.16	53.02	3,388,782	-0.31(-0.58%)
May 15, 2023	54.30	54.40	53.27	53.33	2,705,459	-1.00(-1.84%)
May 12, 2023	54.44	54.67	54.09	54.33	1,664,953	-0.13(-0.24%)
May 11, 2023	54.48	54.65	53.97	54.46	1,287,150	+0.11(+0.20%)
May 10, 2023	54.53	54.80	54.17	54.35	1,723,690	-0.25(-0.46%)
May 09, 2023	54.37	54.86	54.16	54.60	1,615,905	+0.14(+0.26%)
May 08, 2023	54.47	55.05	54.18	54.46	2,567,583	-0.28(-0.51%)
May 05, 2023	54.13	54.83	54.08	54.74	1,464,237	+0.41(+0.75%)
May 04, 2023	54.55	54.65	53.98	54.33	1,693,226	-0.22(-0.40%)
May 03, 2023	54.89	54.97	54.48	54.55	2,624,439	+0.00(+0.00%)
May 02, 2023	54.59	54.73	54.12	54.55	1,665,397	-0.08(-0.15%)
May 01, 2023	54.47	54.80	54.34	54.63	1,964,046	+0.33(+0.61%)
Apr 28, 2023	55.00	55.14	54.17	54.30	1,947,256	-0.68(-1.24%)
Apr 27, 2023	54.38	54.99	54.23	54.98	1,608,830	+0.44(+0.81%)
Apr 26, 2023	54.08	54.84	54.08	54.54	1,635,428	-0.13(-0.24%)
Apr 25, 2023	53.59	54.68	53.50	54.67	2,015,838	+1.18(+2.21%)
Apr 24, 2023	53.53	53.81	53.20	53.49	2,091,624	-0.18(-0.34%)
Apr 21, 2023	54.73	54.88	53.55	53.67	2,372,789	-0.71(-1.31%)
Apr 20, 2023	54.35	54.49	53.97	54.38	2,221,822	+0.15(+0.28%)
Apr 19, 2023	55.36	55.52	54.09	54.23	3,019,455	-0.89(-1.61%)
Apr 18, 2023	55.02	55.16	54.73	55.12	1,353,128	-0.09(-0.16%)
Apr 17, 2023	55.03	55.27	54.84	55.21	1,161,864	+0.43(+0.78%)
Apr 14, 2023	55.14	55.36	54.65	54.78	1,117,906	-0.54(-0.98%)
Apr 13, 2023	55.22	55.34	54.74	55.32	1,851,869	-0.04(-0.07%)
Apr 12, 2023	55.26	55.54	55.01	55.36	1,710,489	-0.43(-0.77%)
Apr 11, 2023	55.36	55.88	55.25	55.79	1,746,212	+0.43(+0.78%)
Apr 10, 2023	55.47	55.48	54.92	55.36	1,372,315	-0.11(-0.20%)
Apr 06, 2023	55.56	56.04	55.36	55.47	1,532,888	-0.09(-0.16%)
Apr 05, 2023	54.89	55.66	54.89	55.56	2,138,462	+0.95(+1.74%)
Apr 04, 2023	54.84	55.07	54.15	54.61	1,897,870	-0.17(-0.31%)
Apr 03, 2023	54.85	54.96	54.44	54.78	1,870,627	+0.17(+0.31%)
Mar 31, 2023	54.16	54.65	54.05	54.61	1,993,113	+0.58(+1.07%)
Mar 30, 2023	54.07	54.20	53.65	54.03	1,915,106	-0.22(-0.40%)
Mar 29, 2023	54.43	54.73	54.14	54.25	1,660,650	-0.13(-0.24%)
Mar 28, 2023	54.51	54.81	54.30	54.38	1,345,049	+0.06(+0.11%)
Mar 27, 2023	54.62	54.87	54.24	54.32	1,649,584	+0.15(+0.27%)
Mar 24, 2023	53.22	54.32	53.18	54.17	1,830,222	+1.03(+1.94%)
Mar 23, 2023	53.14	53.48	52.97	53.14	1,833,459	-0.09(-0.17%)
Mar 22, 2023	53.87	54.17	53.18	53.23	1,635,097	-0.49(-0.91%)
Mar 21, 2023	53.87	53.99	53.25	53.72	1,726,230	+0.00(+0.00%)
Mar 20, 2023	53.13	54.18	53.11	53.72	2,420,779	+0.70(+1.31%)
Mar 17, 2023	53.84	53.88	52.74	53.02	4,576,017	-0.68(-1.26%)
Mar 16, 2023	53.90	54.15	53.24	53.70	2,666,140	-0.28(-0.52%)
Mar 15, 2023	53.25	54.19	52.96	53.97	2,551,425	+0.57(+1.06%)
Mar 14, 2023	53.09	53.54	52.77	53.41	2,909,250	+0.49(+0.92%)
Mar 13, 2023	51.90	53.71	51.90	52.92	2,438,140	+0.76(+1.47%)
Mar 10, 2023	52.29	52.61	51.94	52.16	2,630,617	+0.18(+0.34%)
Mar 09, 2023	53.05	53.23	51.91	51.98	2,959,372	-0.80(-1.52%)
Mar 08, 2023	52.48	53.17	51.81	52.78	5,396,628	+1.00(+1.94%)
Mar 07, 2023	52.32	52.41	51.59	51.78	3,271,390	-0.45(-0.86%)
Mar 06, 2023	51.99	52.29	51.56	52.23	3,301,233	+0.17(+0.32%)
Mar 03, 2023	51.87	52.25	51.39	52.06	1,950,815	-0.01(-0.02%)
Mar 02, 2023	51.65	52.09	51.47	52.07	1,838,128	+0.51(+0.98%)

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.