Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	54.42	54.58	54.00	54.37	13,919	-0.25(-0.45%)
May 30, 2023	55.22	55.22	54.48	54.62	7,963	-0.60(-1.08%)
May 26, 2023	54.86	55.24	54.86	55.22	9,697	+0.37(+0.68%)
May 25, 2023	54.69	55.07	54.38	54.85	2,840	+0.13(+0.23%)
May 24, 2023	54.95	54.95	54.66	54.72	8,152	-1.27(-2.26%)
May 23, 2023	56.48	56.48	55.98	55.98	1,850	-0.74(-1.31%)
May 22, 2023	56.40	56.85	56.40	56.73	7,349	+0.24(+0.42%)
May 19, 2023	56.45	56.51	56.32	56.49	25,890	+0.14(+0.24%)
May 18, 2023	56.03	56.35	55.97	56.35	3,187	-0.24(-0.42%)
May 17, 2023	56.06	56.68	55.93	56.59	14,252	+0.50(+0.90%)
May 16, 2023	56.22	56.23	55.96	56.08	4,019	-0.25(-0.44%)
May 15, 2023	56.09	56.46	56.01	56.33	31,056	+0.59(+1.07%)
May 12, 2023	55.90	55.90	55.51	55.74	36,534	-0.34(-0.60%)
May 11, 2023	55.48	56.07	55.40	56.07	6,163	+0.12(+0.21%)
May 10, 2023	55.99	56.00	55.68	55.95	3,455	-0.00(-0.00%)
May 09, 2023	55.37	55.96	55.36	55.96	5,907	+0.04(+0.06%)
May 08, 2023	55.60	56.10	55.60	55.92	14,217	+0.44(+0.80%)
May 05, 2023	54.82	55.60	54.82	55.48	3,650	+0.84(+1.55%)
May 04, 2023	54.75	54.95	54.59	54.63	4,269	-0.30(-0.55%)
May 03, 2023	55.09	55.33	54.93	54.94	4,652	-0.50(-0.91%)
May 02, 2023	55.47	55.55	55.12	55.44	11,133	-0.43(-0.76%)
May 01, 2023	55.67	56.09	55.67	55.87	43,203	+0.06(+0.11%)
Apr 28, 2023	55.90	55.90	55.80	55.81	1,335	+0.32(+0.57%)
Apr 27, 2023	55.29	55.55	55.12	55.49	5,466	+0.03(+0.06%)
Apr 26, 2023	55.47	55.84	55.28	55.46	4,318	+0.08(+0.14%)
Apr 25, 2023	55.91	55.91	55.38	55.38	2,811	-0.56(-1.00%)
Apr 24, 2023	55.89	56.07	55.70	55.94	21,673	+0.02(+0.04%)
Apr 21, 2023	55.56	55.97	55.28	55.92	25,440	+0.20(+0.36%)
Apr 20, 2023	55.61	55.92	55.54	55.72	22,071	-0.26(-0.47%)
Apr 19, 2023	55.72	56.01	55.72	55.98	5,088	+0.26(+0.47%)
Apr 18, 2023	55.49	56.05	55.49	55.72	12,574	+0.90(+1.63%)
Apr 17, 2023	54.70	54.91	54.67	54.83	8,423	+0.17(+0.31%)
Apr 14, 2023	54.82	54.82	54.54	54.66	1,587	-0.16(-0.29%)
Apr 13, 2023	54.50	55.01	54.41	54.82	4,803	+0.87(+1.61%)
Apr 12, 2023	54.05	54.35	53.95	53.95	4,233	-0.03(-0.05%)
Apr 11, 2023	53.97	54.17	53.91	53.97	10,592	+0.44(+0.82%)
Apr 10, 2023	53.38	53.53	53.03	53.53	15,062	+0.04(+0.07%)
Apr 06, 2023	52.83	53.53	52.83	53.49	76,980	+0.79(+1.50%)
Apr 05, 2023	53.31	53.31	52.67	52.70	12,771	-1.33(-2.46%)
Apr 04, 2023	54.27	54.33	54.00	54.03	7,542	-0.32(-0.60%)
Apr 03, 2023	53.93	54.42	53.89	54.35	571,989	+0.04(+0.08%)
Mar 31, 2023	54.22	54.37	54.12	54.31	12,211	+0.02(+0.05%)
Mar 30, 2023	54.27	54.30	54.21	54.28	7,883	+0.76(+1.43%)
Mar 29, 2023	53.20	53.52	53.20	53.52	2,041	+0.78(+1.47%)
Mar 28, 2023	52.83	52.83	52.75	52.75	772	+0.24(+0.45%)
Mar 27, 2023	52.41	52.51	52.33	52.51	1,419	+0.52(+1.00%)
Mar 24, 2023	51.84	51.99	51.54	51.99	2,114	-0.91(-1.72%)
Mar 23, 2023	53.34	53.34	52.60	52.90	2,200	-0.41(-0.78%)
Mar 22, 2023	53.73	53.73	53.30	53.31	2,134	-0.53(-0.99%)
Mar 21, 2023	53.27	53.94	53.27	53.85	10,117	+1.53(+2.93%)
Mar 20, 2023	52.11	52.31	51.96	52.31	3,381	+1.17(+2.29%)
Mar 17, 2023	51.35	51.35	50.87	51.15	14,699	-0.93(-1.79%)
Mar 16, 2023	50.50	52.11	50.49	52.08	82,801	+1.31(+2.57%)
Mar 15, 2023	50.33	50.85	50.08	50.77	30,723	-2.13(-4.02%)
Mar 14, 2023	52.64	52.95	52.48	52.90	8,790	+1.36(+2.65%)
Mar 13, 2023	51.34	51.84	51.20	51.53	10,314	-0.79(-1.51%)
Mar 10, 2023	53.30	53.30	52.25	52.32	46,844	-0.46(-0.86%)
Mar 09, 2023	53.36	53.56	52.78	52.78	3,275	-0.78(-1.45%)
Mar 08, 2023	53.51	53.56	53.36	53.56	4,399	-0.02(-0.04%)
Mar 07, 2023	54.40	54.40	53.58	53.58	2,125	-0.42(-0.78%)
Mar 06, 2023	54.16	54.23	54.00	54.00	3,965	+0.51(+0.96%)
Mar 03, 2023	52.98	53.48	52.98	53.48	1,928	+0.32(+0.60%)
Mar 02, 2023	52.78	53.22	52.78	53.16	2,236	+1.03(+1.97%)

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.