Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	54.84	54.90	54.78	54.81	133,131	+0.13(+0.23%)
May 30, 2023	54.56	54.78	54.55	54.69	132,526	+0.16(+0.30%)
May 26, 2023	54.40	54.52	54.40	54.52	177,017	+0.16(+0.30%)
May 25, 2023	54.26	54.42	54.24	54.36	106,385	+0.10(+0.18%)
May 24, 2023	54.38	54.38	54.18	54.26	200,343	-0.09(-0.16%)
May 23, 2023	54.46	54.48	54.34	54.35	201,784	-0.16(-0.30%)
May 22, 2023	54.56	54.56	54.41	54.51	185,262	-0.08(-0.14%)
May 19, 2023	54.74	54.75	54.49	54.59	260,185	-0.27(-0.49%)
May 18, 2023	55.10	55.10	54.80	54.86	305,568	-0.30(-0.54%)
May 17, 2023	55.20	55.20	55.07	55.16	75,363	+0.00(+0.00%)
May 16, 2023	55.23	55.23	55.13	55.16	104,259	-0.14(-0.25%)
May 15, 2023	55.27	55.30	55.22	55.30	102,803	-0.01(-0.02%)
May 12, 2023	55.36	55.39	55.25	55.31	111,812	-0.12(-0.21%)
May 11, 2023	55.40	55.42	55.34	55.42	98,586	+0.02(+0.03%)
May 10, 2023	55.41	55.43	55.37	55.40	97,293	+0.13(+0.23%)
May 09, 2023	55.30	55.32	55.25	55.28	124,152	-0.01(-0.02%)
May 08, 2023	55.28	55.29	55.20	55.29	79,006	-0.12(-0.21%)
May 05, 2023	55.34	55.40	55.28	55.40	95,991	+0.05(+0.09%)
May 04, 2023	55.30	55.46	55.25	55.35	131,791	+0.04(+0.07%)
May 03, 2023	55.28	55.33	55.23	55.32	197,411	+0.08(+0.14%)
May 02, 2023	55.26	55.26	55.01	55.24	161,833	+0.14(+0.25%)
May 01, 2023	55.26	55.26	55.01	55.10	119,139	-0.21(-0.37%)
Apr 28, 2023	55.30	55.31	55.23	55.31	94,342	+0.20(+0.37%)
Apr 27, 2023	55.16	55.21	55.10	55.10	85,589	-0.07(-0.12%)
Apr 26, 2023	55.36	55.38	55.15	55.17	88,603	-0.22(-0.40%)
Apr 25, 2023	55.28	55.40	55.28	55.39	145,383	+0.19(+0.35%)
Apr 24, 2023	55.12	55.20	55.08	55.20	139,012	+0.15(+0.28%)
Apr 21, 2023	55.07	55.32	54.92	55.05	159,591	+0.04(+0.07%)
Apr 20, 2023	55.03	55.07	54.99	55.01	193,850	+0.03(+0.05%)
Apr 19, 2023	55.04	55.04	54.90	54.98	104,686	-0.15(-0.26%)
Apr 18, 2023	55.34	55.34	55.12	55.12	111,813	-0.43(-0.78%)
Apr 17, 2023	55.66	55.69	55.51	55.56	175,080	-0.06(-0.10%)
Apr 14, 2023	55.88	55.88	55.62	55.62	91,381	-0.16(-0.29%)
Apr 13, 2023	55.97	55.98	55.77	55.78	115,101	-0.18(-0.33%)
Apr 12, 2023	55.97	55.97	55.80	55.97	88,882	+0.13(+0.22%)
Apr 11, 2023	55.78	55.84	55.74	55.84	113,429	+0.11(+0.19%)
Apr 10, 2023	55.68	55.73	55.62	55.73	640,882	-0.03(-0.05%)
Apr 06, 2023	55.63	55.76	55.63	55.76	142,255	+0.05(+0.09%)
Apr 05, 2023	55.68	55.76	55.66	55.71	169,225	+0.17(+0.31%)
Apr 04, 2023	55.41	55.55	55.39	55.54	193,790	+0.14(+0.26%)
Apr 03, 2023	55.37	55.48	55.37	55.39	214,294	-0.01(-0.03%)
Mar 31, 2023	55.38	55.41	55.33	55.41	146,958	+0.07(+0.12%)
Mar 30, 2023	55.24	55.34	55.23	55.34	137,620	+0.17(+0.31%)
Mar 29, 2023	55.17	55.33	55.17	55.17	2,942,743	-0.04(-0.07%)
Mar 28, 2023	55.08	55.29	55.08	55.21	776,646	+0.16(+0.30%)
Mar 27, 2023	55.07	55.09	55.00	55.04	126,845	-0.05(-0.09%)
Mar 24, 2023	55.20	55.20	55.03	55.09	125,086	+0.11(+0.19%)
Mar 23, 2023	54.95	55.12	54.95	54.98	85,696	-0.02(-0.04%)
Mar 22, 2023	54.91	55.07	54.82	55.00	109,352	+0.20(+0.37%)
Mar 21, 2023	54.91	54.91	54.72	54.80	64,186	-0.06(-0.11%)
Mar 20, 2023	54.95	55.03	54.85	54.86	138,643	-0.25(-0.46%)
Mar 17, 2023	55.12	55.17	55.07	55.11	236,271	+0.20(+0.37%)
Mar 16, 2023	54.89	54.94	54.76	54.91	109,619	-0.01(-0.02%)
Mar 15, 2023	55.00	55.08	54.73	54.92	150,998	+0.34(+0.62%)
Mar 14, 2023	54.57	54.64	54.43	54.58	149,703	-0.12(-0.21%)
Mar 13, 2023	54.57	54.81	54.57	54.70	269,086	+0.09(+0.16%)
Mar 10, 2023	54.45	54.62	54.42	54.61	282,094	+0.33(+0.60%)
Mar 09, 2023	54.15	54.32	54.15	54.28	112,798	+0.21(+0.39%)
Mar 08, 2023	54.03	54.10	54.01	54.07	115,508	+0.05(+0.09%)
Mar 07, 2023	53.97	54.13	53.91	54.02	260,519	+0.08(+0.14%)
Mar 06, 2023	54.00	54.02	53.91	53.94	112,002	-0.03(-0.05%)
Mar 03, 2023	54.01	54.02	53.90	53.97	125,017	+0.09(+0.16%)
Mar 02, 2023	53.81	53.91	53.78	53.88	158,749	+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.