Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	54.71	54.71	54.43	54.51	1,608	-0.15(-0.27%)
May 30, 2023	54.87	54.87	54.63	54.66	4,114	-0.10(-0.18%)
May 26, 2023	54.43	54.94	54.39	54.76	7,263	+0.43(+0.80%)
May 25, 2023	54.57	54.64	54.18	54.33	3,703	+0.19(+0.35%)
May 24, 2023	54.40	54.59	53.99	54.14	21,627	-0.43(-0.78%)
May 23, 2023	54.74	54.74	54.57	54.57	1,645	-0.20(-0.37%)
May 22, 2023	54.42	54.78	54.35	54.77	5,995	+0.27(+0.49%)
May 19, 2023	54.53	54.64	54.30	54.50	9,204	+0.28(+0.51%)
May 18, 2023	54.09	54.37	54.09	54.23	4,436	+0.01(+0.03%)
May 17, 2023	53.87	54.21	53.87	54.21	8,134	+0.35(+0.64%)
May 16, 2023	54.09	54.09	52.34	53.87	144,534	-0.24(-0.44%)
May 15, 2023	54.21	54.21	54.01	54.11	9,940	-0.01(-0.02%)
May 12, 2023	54.20	54.21	54.10	54.12	2,953	+0.05(+0.09%)
May 11, 2023	52.20	54.10	52.20	54.07	12,606	-0.07(-0.14%)
May 10, 2023	54.35	54.35	53.92	54.14	11,686	+0.01(+0.03%)
May 09, 2023	54.08	54.13	54.03	54.13	1,704	-0.08(-0.15%)
May 08, 2023	54.37	54.39	54.11	54.21	3,211	+0.14(+0.27%)
May 05, 2023	53.97	54.20	53.96	54.07	2,955	+0.54(+1.01%)
May 04, 2023	53.79	53.82	53.21	53.53	5,336	-0.39(-0.72%)
May 03, 2023	54.11	54.68	53.88	53.91	15,629	-0.13(-0.24%)
May 02, 2023	53.99	54.07	53.94	54.04	2,990	-0.42(-0.78%)
May 01, 2023	54.50	54.77	54.46	54.46	3,725	+0.02(+0.03%)
Apr 28, 2023	54.50	54.57	54.41	54.45	5,068	+0.01(+0.03%)
Apr 27, 2023	54.39	54.52	54.25	54.43	2,014	+0.61(+1.13%)
Apr 26, 2023	54.01	54.12	53.83	53.83	14,232	-0.33(-0.60%)
Apr 25, 2023	54.33	54.45	54.11	54.15	60,686	-0.44(-0.80%)
Apr 24, 2023	54.30	54.93	54.30	54.59	8,544	+0.17(+0.32%)
Apr 21, 2023	54.34	54.49	54.27	54.41	2,260	+0.08(+0.15%)
Apr 20, 2023	54.22	54.37	54.22	54.33	3,859	-0.32(-0.59%)
Apr 19, 2023	54.40	54.76	54.40	54.65	2,350	-0.14(-0.26%)
Apr 18, 2023	54.60	54.81	54.60	54.79	5,270	+0.38(+0.70%)
Apr 17, 2023	54.54	54.59	54.26	54.41	159,726	-0.15(-0.27%)
Apr 14, 2023	54.81	54.84	54.53	54.56	1,326	+0.04(+0.07%)
Apr 13, 2023	54.03	54.52	54.03	54.52	3,740	+0.38(+0.70%)
Apr 12, 2023	54.43	54.44	54.06	54.14	8,448	-0.06(-0.12%)
Apr 11, 2023	54.06	54.25	53.90	54.21	4,163	+0.33(+0.60%)
Apr 10, 2023	53.81	53.88	53.75	53.88	2,387	+0.19(+0.35%)
Apr 06, 2023	53.38	53.85	53.38	53.69	7,764	+0.26(+0.48%)
Apr 05, 2023	53.77	53.77	53.44	53.44	3,447	-0.48(-0.89%)
Apr 04, 2023	54.44	54.56	53.79	53.92	1,676	-0.43(-0.78%)
Apr 03, 2023	54.48	54.53	54.19	54.34	4,213	-0.09(-0.16%)
Mar 31, 2023	54.25	54.63	54.20	54.43	13,126	+0.33(+0.61%)
Mar 30, 2023	53.82	54.10	53.76	54.10	19,273	+0.43(+0.81%)
Mar 29, 2023	53.43	53.77	53.34	53.66	12,702	+0.66(+1.24%)
Mar 28, 2023	52.97	53.15	52.94	53.01	5,133	+0.05(+0.09%)
Mar 27, 2023	53.07	53.07	52.78	52.96	19,543	+0.28(+0.54%)
Mar 24, 2023	52.30	52.68	52.18	52.68	3,930	-0.01(-0.02%)
Mar 23, 2023	53.08	53.45	52.68	52.68	16,955	-0.74(-1.38%)
Mar 22, 2023	53.65	53.94	53.36	53.42	4,654	-0.07(-0.13%)
Mar 21, 2023	53.15	53.81	52.95	53.50	14,148	+0.82(+1.55%)
Mar 20, 2023	52.48	52.82	52.48	52.68	1,578	+0.11(+0.22%)
Mar 17, 2023	52.86	52.86	52.43	52.57	5,974	-0.87(-1.62%)
Mar 16, 2023	52.26	53.50	52.26	53.43	14,895	+0.84(+1.59%)
Mar 15, 2023	52.42	52.70	51.95	52.59	84,908	-0.89(-1.66%)
Mar 14, 2023	53.38	53.75	53.33	53.48	23,323	+0.77(+1.46%)
Mar 13, 2023	52.55	53.23	52.37	52.71	19,387	-0.88(-1.65%)
Mar 10, 2023	53.85	54.30	53.59	53.59	6,272	-0.67(-1.23%)
Mar 09, 2023	54.81	55.49	54.15	54.26	16,190	-0.59(-1.08%)
Mar 08, 2023	55.06	55.18	54.75	54.85	8,973	-0.24(-0.44%)
Mar 07, 2023	55.43	55.43	55.04	55.10	11,589	-0.48(-0.86%)
Mar 06, 2023	55.41	55.68	55.30	55.57	5,191	+0.42(+0.76%)
Mar 03, 2023	55.24	56.05	55.15	55.15	6,435	+0.30(+0.55%)
Mar 02, 2023	55.14	55.14	54.43	54.85	11,938	+0.10(+0.18%)

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.