Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	55.23	55.28	55.17	55.20	132,204	+0.13(+0.23%)
May 30, 2023	54.94	55.17	54.94	55.07	131,604	+0.17(+0.30%)
May 26, 2023	54.78	54.90	54.78	54.90	175,785	+0.17(+0.30%)
May 25, 2023	54.64	54.80	54.62	54.74	105,645	+0.10(+0.18%)
May 24, 2023	54.76	54.76	54.56	54.64	198,949	-0.09(-0.16%)
May 23, 2023	54.85	54.86	54.72	54.73	200,379	-0.17(-0.30%)
May 22, 2023	54.94	54.94	54.80	54.89	183,972	-0.08(-0.14%)
May 19, 2023	55.13	55.13	54.87	54.97	258,374	-0.27(-0.49%)
May 18, 2023	55.49	55.49	55.19	55.24	303,441	-0.30(-0.54%)
May 17, 2023	55.59	55.59	55.46	55.55	74,839	+0.00(+0.00%)
May 16, 2023	55.62	55.62	55.52	55.55	103,533	-0.14(-0.25%)
May 15, 2023	55.65	55.68	55.61	55.68	102,087	-0.01(-0.02%)
May 12, 2023	55.75	55.77	55.64	55.69	111,033	-0.12(-0.21%)
May 11, 2023	55.79	55.81	55.72	55.81	97,900	+0.02(+0.03%)
May 10, 2023	55.80	55.82	55.76	55.79	96,616	+0.13(+0.23%)
May 09, 2023	55.68	55.70	55.64	55.66	123,288	-0.01(-0.02%)
May 08, 2023	55.66	55.67	55.59	55.67	78,456	-0.12(-0.21%)
May 05, 2023	55.72	55.79	55.66	55.79	95,323	+0.05(+0.09%)
May 04, 2023	55.68	55.85	55.64	55.74	130,873	+0.04(+0.07%)
May 03, 2023	55.66	55.71	55.62	55.70	196,037	+0.08(+0.14%)
May 02, 2023	55.64	55.64	55.39	55.63	160,706	+0.14(+0.25%)
May 01, 2023	55.64	55.64	55.40	55.49	118,310	-0.21(-0.37%)
Apr 28, 2023	55.69	55.70	55.62	55.70	93,685	+0.20(+0.37%)
Apr 27, 2023	55.55	55.60	55.48	55.49	84,992	-0.07(-0.12%)
Apr 26, 2023	55.74	55.76	55.54	55.56	87,986	-0.22(-0.40%)
Apr 25, 2023	55.67	55.79	55.67	55.78	144,370	+0.19(+0.35%)
Apr 24, 2023	55.51	55.59	55.47	55.59	138,043	+0.16(+0.28%)
Apr 21, 2023	55.45	55.71	55.31	55.43	158,478	+0.04(+0.07%)
Apr 20, 2023	55.41	55.46	55.37	55.39	192,500	+0.03(+0.05%)
Apr 19, 2023	55.42	55.42	55.29	55.37	103,956	-0.15(-0.26%)
Apr 18, 2023	55.73	55.73	55.51	55.51	111,034	-0.44(-0.78%)
Apr 17, 2023	56.05	56.09	55.90	55.95	173,860	-0.06(-0.10%)
Apr 14, 2023	56.27	56.27	56.01	56.01	90,744	-0.17(-0.29%)
Apr 13, 2023	56.37	56.38	56.16	56.17	114,299	-0.19(-0.33%)
Apr 12, 2023	56.37	56.37	56.19	56.36	88,262	+0.13(+0.23%)
Apr 11, 2023	56.17	56.23	56.13	56.23	112,639	+0.11(+0.19%)
Apr 10, 2023	56.08	56.12	56.01	56.12	636,416	-0.03(-0.05%)
Apr 06, 2023	56.02	56.15	56.02	56.15	141,264	+0.05(+0.09%)
Apr 05, 2023	56.07	56.15	56.05	56.10	168,045	+0.18(+0.31%)
Apr 04, 2023	55.80	55.94	55.77	55.93	192,440	+0.15(+0.26%)
Apr 03, 2023	55.75	55.87	55.75	55.78	212,800	-0.01(-0.03%)
Mar 31, 2023	55.77	55.80	55.72	55.80	145,935	+0.07(+0.12%)
Mar 30, 2023	55.62	55.73	55.61	55.73	136,662	+0.17(+0.31%)
Mar 29, 2023	55.55	55.72	55.55	55.55	2,922,248	-0.04(-0.07%)
Mar 28, 2023	55.47	55.68	55.47	55.59	771,237	+0.17(+0.30%)
Mar 27, 2023	55.46	55.48	55.38	55.43	125,962	-0.05(-0.09%)
Mar 24, 2023	55.58	55.58	55.42	55.48	124,214	+0.11(+0.19%)
Mar 23, 2023	55.33	55.51	55.33	55.37	85,099	-0.02(-0.04%)
Mar 22, 2023	55.29	55.46	55.21	55.39	108,590	+0.20(+0.37%)
Mar 21, 2023	55.29	55.29	55.10	55.19	63,739	-0.06(-0.11%)
Mar 20, 2023	55.33	55.42	55.23	55.24	137,678	-0.25(-0.46%)
Mar 17, 2023	55.51	55.55	55.46	55.50	234,625	+0.20(+0.37%)
Mar 16, 2023	55.27	55.32	55.14	55.29	108,856	-0.01(-0.02%)
Mar 15, 2023	55.39	55.47	55.12	55.30	149,946	+0.34(+0.62%)
Mar 14, 2023	54.95	55.02	54.82	54.96	148,660	-0.12(-0.21%)
Mar 13, 2023	54.95	55.20	54.95	55.08	267,212	+0.09(+0.16%)
Mar 10, 2023	54.84	55.00	54.80	54.99	280,130	+0.33(+0.60%)
Mar 09, 2023	54.53	54.70	54.53	54.66	112,013	+0.21(+0.39%)
Mar 08, 2023	54.41	54.48	54.39	54.45	114,704	+0.05(+0.09%)
Mar 07, 2023	54.35	54.51	54.29	54.40	258,705	+0.08(+0.14%)
Mar 06, 2023	54.38	54.40	54.29	54.32	111,222	-0.03(-0.05%)
Mar 03, 2023	54.39	54.40	54.28	54.35	124,146	+0.09(+0.16%)
Mar 02, 2023	54.18	54.29	54.16	54.26	157,644	+0.03(+0.05%)

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.