Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	55.36	55.41	55.30	55.33	131,892	+0.13(+0.23%)
May 30, 2023	55.07	55.30	55.07	55.20	131,292	+0.17(+0.30%)
May 26, 2023	54.91	55.03	54.91	55.03	175,370	+0.17(+0.30%)
May 25, 2023	54.77	54.93	54.75	54.87	105,395	+0.10(+0.18%)
May 24, 2023	54.89	54.89	54.69	54.77	198,478	-0.09(-0.16%)
May 23, 2023	54.98	54.99	54.85	54.86	199,906	-0.17(-0.30%)
May 22, 2023	55.07	55.07	54.93	55.02	183,537	-0.08(-0.14%)
May 19, 2023	55.26	55.26	55.00	55.10	257,763	-0.27(-0.49%)
May 18, 2023	55.62	55.62	55.32	55.38	302,724	-0.30(-0.54%)
May 17, 2023	55.72	55.72	55.59	55.68	74,662	+0.00(+0.00%)
May 16, 2023	55.75	55.75	55.65	55.68	103,289	-0.14(-0.25%)
May 15, 2023	55.79	55.82	55.74	55.82	101,846	-0.01(-0.02%)
May 12, 2023	55.88	55.91	55.77	55.83	110,771	-0.12(-0.21%)
May 11, 2023	55.92	55.94	55.85	55.94	97,668	+0.02(+0.04%)
May 10, 2023	55.93	55.95	55.89	55.92	96,387	+0.13(+0.23%)
May 09, 2023	55.82	55.84	55.77	55.80	122,997	-0.01(-0.02%)
May 08, 2023	55.80	55.81	55.72	55.81	78,271	-0.12(-0.21%)
May 05, 2023	55.85	55.92	55.80	55.92	95,097	+0.05(+0.09%)
May 04, 2023	55.82	55.98	55.77	55.87	130,564	+0.04(+0.07%)
May 03, 2023	55.80	55.85	55.75	55.84	195,573	+0.08(+0.14%)
May 02, 2023	55.78	55.78	55.52	55.76	160,326	+0.14(+0.25%)
May 01, 2023	55.78	55.78	55.53	55.62	118,030	-0.21(-0.37%)
Apr 28, 2023	55.82	55.83	55.75	55.83	93,463	+0.20(+0.37%)
Apr 27, 2023	55.68	55.73	55.61	55.62	84,791	-0.07(-0.12%)
Apr 26, 2023	55.88	55.90	55.67	55.69	87,778	-0.22(-0.40%)
Apr 25, 2023	55.80	55.93	55.80	55.92	144,028	+0.20(+0.35%)
Apr 24, 2023	55.64	55.72	55.60	55.72	137,717	+0.16(+0.28%)
Apr 21, 2023	55.58	55.84	55.44	55.56	158,104	+0.04(+0.07%)
Apr 20, 2023	55.55	55.59	55.50	55.53	192,044	+0.03(+0.05%)
Apr 19, 2023	55.55	55.55	55.42	55.50	103,711	-0.15(-0.26%)
Apr 18, 2023	55.86	55.86	55.64	55.64	110,771	-0.44(-0.78%)
Apr 17, 2023	56.18	56.22	56.03	56.08	173,449	-0.06(-0.10%)
Apr 14, 2023	56.40	56.40	56.14	56.14	90,530	-0.17(-0.29%)
Apr 13, 2023	56.50	56.51	56.30	56.31	114,029	-0.19(-0.33%)
Apr 12, 2023	56.50	56.50	56.33	56.49	88,054	+0.13(+0.22%)
Apr 11, 2023	56.31	56.36	56.27	56.36	112,372	+0.11(+0.19%)
Apr 10, 2023	56.21	56.26	56.14	56.26	634,911	-0.03(-0.05%)
Apr 06, 2023	56.15	56.29	56.15	56.29	140,930	+0.05(+0.09%)
Apr 05, 2023	56.20	56.29	56.18	56.24	167,648	+0.18(+0.31%)
Apr 04, 2023	55.94	56.07	55.91	56.06	191,985	+0.15(+0.26%)
Apr 03, 2023	55.89	56.00	55.89	55.92	212,297	-0.01(-0.03%)
Mar 31, 2023	55.90	55.93	55.85	55.93	145,590	+0.07(+0.12%)
Mar 30, 2023	55.75	55.86	55.75	55.86	136,339	+0.18(+0.31%)
Mar 29, 2023	55.69	55.85	55.69	55.69	2,915,338	-0.04(-0.07%)
Mar 28, 2023	55.60	55.81	55.60	55.73	769,413	+0.17(+0.30%)
Mar 27, 2023	55.59	55.61	55.52	55.56	125,664	-0.05(-0.09%)
Mar 24, 2023	55.72	55.72	55.55	55.61	123,921	+0.11(+0.19%)
Mar 23, 2023	55.46	55.64	55.46	55.50	84,898	-0.02(-0.04%)
Mar 22, 2023	55.42	55.59	55.34	55.52	108,333	+0.20(+0.37%)
Mar 21, 2023	55.42	55.42	55.23	55.32	63,588	-0.06(-0.11%)
Mar 20, 2023	55.46	55.55	55.37	55.38	137,352	-0.25(-0.46%)
Mar 17, 2023	55.64	55.69	55.59	55.63	234,071	+0.20(+0.37%)
Mar 16, 2023	55.40	55.45	55.27	55.42	108,598	-0.01(-0.02%)
Mar 15, 2023	55.52	55.60	55.25	55.43	149,592	+0.34(+0.62%)
Mar 14, 2023	55.08	55.15	54.95	55.09	148,308	-0.12(-0.21%)
Mar 13, 2023	55.08	55.33	55.08	55.21	266,580	+0.09(+0.16%)
Mar 10, 2023	54.97	55.13	54.93	55.12	279,467	+0.33(+0.60%)
Mar 09, 2023	54.66	54.83	54.66	54.79	111,748	+0.21(+0.39%)
Mar 08, 2023	54.54	54.61	54.52	54.58	114,433	+0.05(+0.09%)
Mar 07, 2023	54.48	54.63	54.42	54.53	258,093	+0.08(+0.14%)
Mar 06, 2023	54.51	54.53	54.42	54.45	110,959	-0.03(-0.05%)
Mar 03, 2023	54.52	54.53	54.41	54.48	123,853	+0.09(+0.16%)
Mar 02, 2023	54.31	54.42	54.28	54.39	157,271	+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.