Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	53.26	53.35	52.98	53.16	437,501	-0.36(-0.68%)
May 30, 2023	53.69	53.76	53.35	53.52	329,958	-0.05(-0.09%)
May 26, 2023	53.15	53.66	53.15	53.57	284,375	+0.55(+1.04%)
May 25, 2023	53.11	53.17	52.72	53.02	360,690	-0.10(-0.18%)
May 24, 2023	53.40	53.43	53.00	53.12	362,718	-0.46(-0.86%)
May 23, 2023	53.86	54.09	53.55	53.58	361,996	-0.42(-0.78%)
May 22, 2023	54.01	54.23	53.78	54.01	372,919	+0.00(+0.00%)
May 19, 2023	54.26	54.36	53.86	54.01	536,498	-0.15(-0.27%)
May 18, 2023	53.65	54.19	53.59	54.15	497,053	+0.37(+0.69%)
May 17, 2023	53.29	53.85	53.17	53.78	325,230	+0.77(+1.44%)
May 16, 2023	53.43	53.49	53.01	53.01	346,518	-0.56(-1.04%)
May 15, 2023	53.44	53.68	53.24	53.57	291,293	+0.21(+0.39%)
May 12, 2023	53.61	53.62	53.03	53.37	267,576	-0.06(-0.11%)
May 11, 2023	53.40	53.47	53.17	53.43	423,095	-0.19(-0.35%)
May 10, 2023	53.95	53.99	53.09	53.61	519,934	+0.04(+0.07%)
May 09, 2023	53.53	53.74	53.46	53.57	299,909	-0.19(-0.35%)
May 08, 2023	53.86	53.90	53.62	53.76	327,451	-0.04(-0.07%)
May 05, 2023	53.35	53.93	53.35	53.80	349,553	+0.99(+1.88%)
May 04, 2023	53.17	53.21	52.58	52.81	678,808	-0.57(-1.07%)
May 03, 2023	53.83	54.11	53.34	53.38	211,856	-0.39(-0.73%)
May 02, 2023	54.44	54.44	53.33	53.77	379,244	-0.79(-1.46%)
May 01, 2023	54.61	54.86	54.54	54.56	286,369	-0.07(-0.13%)
Apr 28, 2023	54.04	54.63	54.04	54.63	315,978	+0.50(+0.92%)
Apr 27, 2023	53.41	54.15	53.41	54.13	326,862	+1.01(+1.90%)
Apr 26, 2023	53.51	53.57	53.01	53.12	719,019	-0.45(-0.84%)
Apr 25, 2023	54.09	54.14	53.55	53.57	329,558	-0.79(-1.46%)
Apr 24, 2023	54.22	54.39	54.13	54.37	516,367	+0.12(+0.22%)
Apr 21, 2023	54.35	54.35	54.00	54.25	273,013	-0.03(-0.05%)
Apr 20, 2023	54.26	54.46	54.08	54.28	288,316	-0.38(-0.70%)
Apr 19, 2023	54.51	54.72	54.43	54.66	316,873	-0.10(-0.18%)
Apr 18, 2023	54.84	54.85	54.53	54.76	488,223	+0.06(+0.11%)
Apr 17, 2023	54.42	54.70	54.31	54.70	328,300	+0.24(+0.43%)
Apr 14, 2023	54.52	54.81	54.16	54.47	262,702	-0.03(-0.05%)
Apr 13, 2023	54.11	54.57	53.95	54.50	301,862	+0.47(+0.87%)
Apr 12, 2023	54.53	54.57	53.94	54.02	321,600	-0.25(-0.45%)
Apr 11, 2023	54.16	54.45	54.14	54.27	388,877	+0.24(+0.44%)
Apr 10, 2023	53.61	54.04	53.58	54.03	303,490	+0.20(+0.36%)
Apr 06, 2023	53.70	53.95	53.61	53.84	393,990	+0.05(+0.09%)
Apr 05, 2023	53.59	53.80	53.51	53.79	243,514	+0.05(+0.09%)
Apr 04, 2023	54.27	54.27	53.50	53.74	256,716	-0.48(-0.89%)
Apr 03, 2023	53.95	54.32	53.91	54.22	308,730	+0.35(+0.66%)
Mar 31, 2023	53.36	53.90	53.36	53.87	554,599	+0.67(+1.25%)
Mar 30, 2023	53.28	53.33	52.95	53.20	443,961	+0.28(+0.54%)
Mar 29, 2023	52.65	52.96	52.58	52.92	3,818,137	+0.74(+1.41%)
Mar 28, 2023	52.10	52.34	51.97	52.18	267,226	-0.01(-0.02%)
Mar 27, 2023	52.23	52.41	51.97	52.19	592,599	+0.36(+0.70%)
Mar 24, 2023	51.26	51.83	50.92	51.83	526,490	+0.34(+0.67%)
Mar 23, 2023	51.88	52.34	51.14	51.48	350,635	-0.08(-0.15%)
Mar 22, 2023	52.55	52.86	51.56	51.56	366,084	-1.00(-1.91%)
Mar 21, 2023	52.43	52.64	52.29	52.56	348,441	+0.71(+1.37%)
Mar 20, 2023	51.42	52.00	51.42	51.85	351,153	+0.56(+1.08%)
Mar 17, 2023	51.92	51.92	51.10	51.30	217,911	-0.75(-1.44%)
Mar 16, 2023	50.98	52.14	50.85	52.05	474,499	+0.66(+1.29%)
Mar 15, 2023	51.19	51.38	50.66	51.38	578,393	-0.61(-1.16%)
Mar 14, 2023	52.07	52.39	51.44	51.99	424,105	+0.65(+1.27%)
Mar 13, 2023	51.20	52.01	50.89	51.33	1,105,871	-0.51(-0.98%)
Mar 10, 2023	52.41	52.75	51.57	51.84	586,606	-0.68(-1.30%)
Mar 09, 2023	53.69	53.86	52.42	52.53	325,640	-1.05(-1.97%)
Mar 08, 2023	53.60	53.77	53.30	53.58	314,662	-0.06(-0.11%)
Mar 07, 2023	54.49	54.49	53.52	53.64	419,603	-0.86(-1.58%)
Mar 06, 2023	54.61	54.83	54.42	54.50	271,996	-0.06(-0.11%)
Mar 03, 2023	54.06	54.60	53.91	54.56	354,666	+0.71(+1.32%)
Mar 02, 2023	53.29	53.94	53.19	53.84	291,681	+0.33(+0.62%)

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.