Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	54.68	54.75	54.31	54.66	444,079	-0.32(-0.58%)
May 30, 2023	55.10	55.10	54.78	54.98	134,803	-0.18(-0.33%)
May 26, 2023	55.06	55.22	54.87	55.16	136,163	+0.08(+0.14%)
May 25, 2023	55.32	55.32	54.67	55.08	267,088	-0.36(-0.66%)
May 24, 2023	55.82	55.85	55.35	55.45	79,647	-0.56(-0.99%)
May 23, 2023	56.03	56.56	55.97	56.01	103,947	+0.00(+0.00%)
May 22, 2023	56.03	56.28	55.83	56.01	103,388	+0.02(+0.03%)
May 19, 2023	56.26	56.43	55.87	55.99	205,271	-0.12(-0.22%)
May 18, 2023	55.72	56.15	55.56	56.11	122,005	+0.12(+0.22%)
May 17, 2023	55.47	55.99	55.33	55.99	116,530	+0.72(+1.30%)
May 16, 2023	56.02	56.03	55.26	55.27	75,589	-0.88(-1.57%)
May 15, 2023	56.23	56.27	55.87	56.15	73,658	+0.04(+0.07%)
May 12, 2023	56.26	56.38	55.80	56.11	114,114	+0.01(+0.02%)
May 11, 2023	56.23	56.26	55.83	56.10	250,959	-0.43(-0.76%)
May 10, 2023	56.93	56.97	56.01	56.53	182,837	-0.13(-0.23%)
May 09, 2023	56.52	56.79	56.39	56.66	373,080	-0.11(-0.20%)
May 08, 2023	57.22	57.22	56.70	56.78	126,435	-0.37(-0.65%)
May 05, 2023	56.61	57.18	56.61	57.15	102,972	+1.05(+1.88%)
May 04, 2023	56.35	56.35	55.73	56.10	362,140	-0.64(-1.13%)
May 03, 2023	57.13	57.46	56.62	56.74	78,013	-0.32(-0.55%)
May 02, 2023	57.97	57.97	56.60	57.06	152,565	-1.10(-1.89%)
May 01, 2023	58.07	58.25	58.07	58.16	208,724	+0.04(+0.07%)
Apr 28, 2023	58.07	58.19	58.04	58.12	189,456	+0.09(+0.16%)
Apr 27, 2023	57.86	58.10	57.84	58.02	250,661	+0.16(+0.28%)
Apr 26, 2023	57.97	58.02	57.82	57.86	237,155	-0.21(-0.36%)
Apr 25, 2023	58.11	58.18	57.99	58.07	154,883	-0.13(-0.23%)
Apr 24, 2023	58.11	58.24	58.11	58.20	190,613	+0.05(+0.08%)
Apr 21, 2023	58.15	58.17	58.05	58.16	127,791	+0.02(+0.03%)
Apr 20, 2023	58.17	58.20	58.07	58.14	493,218	-0.13(-0.23%)
Apr 19, 2023	58.18	58.31	58.15	58.27	263,869	+0.03(+0.05%)
Apr 18, 2023	58.22	58.26	58.13	58.24	127,654	-0.02(-0.03%)
Apr 17, 2023	58.10	58.26	58.10	58.26	124,813	+0.17(+0.30%)
Apr 14, 2023	58.18	58.23	58.02	58.09	93,828	-0.11(-0.20%)
Apr 13, 2023	58.16	58.24	58.02	58.20	164,043	+0.11(+0.18%)
Apr 12, 2023	58.19	58.24	58.06	58.10	112,515	-0.11(-0.18%)
Apr 11, 2023	58.09	58.22	58.09	58.20	240,502	+0.15(+0.26%)
Apr 10, 2023	57.91	58.07	57.91	58.05	122,750	+0.04(+0.07%)
Apr 06, 2023	58.03	58.04	57.96	58.01	482,766	-0.03(-0.05%)
Apr 05, 2023	57.83	58.04	57.83	58.04	113,741	+0.27(+0.46%)
Apr 04, 2023	58.06	58.06	57.77	57.78	235,374	-0.11(-0.20%)
Apr 03, 2023	57.96	58.24	57.78	57.89	127,932	+0.09(+0.15%)
Mar 31, 2023	57.53	58.02	57.40	57.80	86,587	+0.51(+0.90%)
Mar 30, 2023	57.52	57.60	57.05	57.29	207,704	+0.12(+0.22%)
Mar 29, 2023	56.83	57.17	56.80	57.17	135,008	+0.81(+1.44%)
Mar 28, 2023	56.04	56.58	56.04	56.36	99,841	+0.14(+0.25%)
Mar 27, 2023	56.31	56.52	55.96	56.21	87,250	+0.51(+0.92%)
Mar 24, 2023	54.63	55.71	54.56	55.70	181,847	+0.83(+1.51%)
Mar 23, 2023	55.40	55.81	54.56	54.87	199,025	-0.38(-0.69%)
Mar 22, 2023	56.63	56.63	55.25	55.25	109,835	-1.36(-2.41%)
Mar 21, 2023	56.77	56.87	56.17	56.61	89,648	+0.31(+0.56%)
Mar 20, 2023	55.63	56.37	55.63	56.30	87,400	+0.86(+1.55%)
Mar 17, 2023	56.10	56.10	55.13	55.44	183,011	-0.97(-1.72%)
Mar 16, 2023	55.40	56.44	55.02	56.41	151,410	+0.58(+1.04%)
Mar 15, 2023	55.31	55.89	55.06	55.83	138,538	-0.32(-0.58%)
Mar 14, 2023	56.53	56.76	55.69	56.16	210,728	+0.54(+0.98%)
Mar 13, 2023	55.35	56.46	55.06	55.61	147,824	-0.97(-1.72%)
Mar 10, 2023	57.19	57.52	56.15	56.58	164,045	-0.81(-1.41%)
Mar 09, 2023	58.70	58.72	57.23	57.39	131,883	-1.28(-2.19%)
Mar 08, 2023	58.61	58.83	58.30	58.67	155,332	+0.06(+0.10%)
Mar 07, 2023	59.67	59.67	58.52	58.62	83,258	-1.16(-1.94%)
Mar 06, 2023	59.99	60.15	59.62	59.78	178,283	-0.17(-0.29%)
Mar 03, 2023	59.51	60.01	59.20	59.95	92,509	+0.65(+1.09%)
Mar 02, 2023	58.84	59.35	58.63	59.30	91,167	+0.19(+0.32%)

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.