Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	51.44	51.51	51.44	51.46	7,034	+0.02(+0.04%)
May 30, 2023	51.32	51.49	51.32	51.44	6,058	+0.20(+0.38%)
May 26, 2023	51.28	51.28	51.16	51.24	9,367	+0.06(+0.11%)
May 25, 2023	51.39	51.39	51.14	51.18	22,527	-0.20(-0.39%)
May 24, 2023	51.65	51.65	51.38	51.38	3,640	-0.16(-0.31%)
May 23, 2023	51.34	51.56	51.34	51.54	9,480	+0.15(+0.30%)
May 22, 2023	51.50	51.50	51.36	51.39	6,164	-0.07(-0.13%)
May 19, 2023	51.48	51.59	51.44	51.46	12,565	-0.13(-0.26%)
May 18, 2023	51.55	51.64	51.55	51.59	10,868	-0.16(-0.31%)
May 17, 2023	51.82	51.83	51.73	51.75	10,059	-0.04(-0.07%)
May 16, 2023	51.78	51.83	51.69	51.79	14,044	-0.09(-0.17%)
May 15, 2023	51.97	51.97	51.87	51.87	6,752	-0.11(-0.22%)
May 12, 2023	52.14	52.19	51.98	51.99	18,475	-0.13(-0.25%)
May 11, 2023	52.13	52.18	52.09	52.12	11,655	+0.13(+0.25%)
May 10, 2023	51.91	52.01	51.90	51.99	9,057	+0.16(+0.30%)
May 09, 2023	51.90	51.94	51.83	51.83	15,638	-0.10(-0.19%)
May 08, 2023	51.95	51.99	51.91	51.93	17,082	-0.20(-0.38%)
May 05, 2023	52.13	52.14	52.01	52.13	43,404	-0.09(-0.17%)
May 04, 2023	52.13	52.42	52.13	52.22	18,818	-0.02(-0.04%)
May 03, 2023	52.08	52.24	52.08	52.24	24,320	+0.22(+0.43%)
May 02, 2023	51.78	52.03	51.77	52.01	5,834	+0.39(+0.76%)
May 01, 2023	51.98	51.98	51.59	51.62	11,745	-0.44(-0.85%)
Apr 28, 2023	52.16	52.16	52.00	52.06	25,392	+0.05(+0.10%)
Apr 27, 2023	52.17	52.17	52.00	52.01	7,483	-0.19(-0.36%)
Apr 26, 2023	52.34	52.43	52.17	52.20	10,020	-0.17(-0.33%)
Apr 25, 2023	52.27	52.39	52.26	52.37	9,474	+0.30(+0.58%)
Apr 24, 2023	51.98	52.07	51.98	52.07	7,757	+0.23(+0.45%)
Apr 21, 2023	51.97	52.00	51.81	51.84	10,880	-0.01(-0.02%)
Apr 20, 2023	51.89	51.96	51.84	51.85	16,398	+0.15(+0.29%)
Apr 19, 2023	51.70	51.75	51.69	51.70	21,498	-0.04(-0.07%)
Apr 18, 2023	51.70	51.81	51.70	51.73	13,741	+0.01(+0.02%)
Apr 17, 2023	51.95	51.95	51.72	51.72	5,986	-0.23(-0.45%)
Apr 14, 2023	52.06	52.06	51.95	51.96	47,445	-0.22(-0.42%)
Apr 13, 2023	52.42	52.42	52.17	52.18	14,358	-0.13(-0.24%)
Apr 12, 2023	52.22	52.32	52.16	52.31	11,906	+0.03(+0.05%)
Apr 11, 2023	52.29	52.29	52.22	52.28	6,293	+0.05(+0.09%)
Apr 10, 2023	52.26	52.27	52.20	52.23	27,573	-0.32(-0.60%)
Apr 06, 2023	52.53	52.61	52.48	52.55	7,971	+0.12(+0.23%)
Apr 05, 2023	52.43	52.51	52.35	52.43	15,302	+0.15(+0.29%)
Apr 04, 2023	52.14	52.35	52.04	52.28	31,673	+0.14(+0.26%)
Apr 03, 2023	52.16	52.33	52.14	52.14	10,285	+0.10(+0.19%)
Mar 31, 2023	51.91	52.07	51.86	52.04	7,666	+0.23(+0.45%)
Mar 30, 2023	51.86	51.86	51.81	51.81	5,015	+0.07(+0.13%)
Mar 29, 2023	51.60	51.76	51.60	51.74	24,633	+0.07(+0.14%)
Mar 28, 2023	51.59	51.72	51.56	51.67	24,056	+0.19(+0.36%)
Mar 27, 2023	51.73	51.73	51.48	51.48	12,048	-0.46(-0.89%)
Mar 24, 2023	52.12	52.14	51.91	51.94	13,000	-0.06(-0.12%)
Mar 23, 2023	51.93	52.02	51.87	52.01	9,195	+0.03(+0.05%)
Mar 22, 2023	51.55	51.98	51.48	51.98	2,745	+0.67(+1.31%)
Mar 21, 2023	51.27	51.44	51.24	51.30	24,132	-0.08(-0.15%)
Mar 20, 2023	51.46	51.48	51.31	51.38	15,339	+0.04(+0.07%)
Mar 17, 2023	51.43	51.64	51.34	51.35	15,631	+0.07(+0.13%)
Mar 16, 2023	51.99	51.99	51.26	51.28	6,106	-0.48(-0.92%)
Mar 15, 2023	51.65	51.89	51.65	51.75	9,082	+0.51(+1.00%)
Mar 14, 2023	51.47	51.62	51.24	51.24	17,684	-0.29(-0.56%)
Mar 13, 2023	51.72	51.87	51.36	51.53	9,567	+0.41(+0.80%)
Mar 10, 2023	50.73	51.15	50.73	51.12	13,078	+0.69(+1.37%)
Mar 09, 2023	50.41	50.52	50.38	50.43	20,511	+0.10(+0.20%)
Mar 08, 2023	50.61	50.65	50.31	50.33	19,324	-0.23(-0.46%)
Mar 07, 2023	50.58	50.72	50.53	50.56	27,951	-0.31(-0.61%)
Mar 06, 2023	51.10	51.10	50.85	50.87	15,793	-0.20(-0.38%)
Mar 03, 2023	50.69	51.07	50.69	51.06	12,844	+0.48(+0.94%)
Mar 02, 2023	50.47	50.59	50.44	50.59	73,242	+0.04(+0.08%)

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.