Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	53.87	53.87	52.82	53.01	111,667	-1.12(-2.07%)
May 30, 2023	54.36	54.36	53.90	54.13	88,448	-0.05(-0.09%)
May 26, 2023	53.76	54.28	53.75	54.18	101,350	+0.53(+0.98%)
May 25, 2023	53.37	53.78	53.10	53.66	92,173	+0.33(+0.61%)
May 24, 2023	53.53	53.58	53.13	53.33	85,498	-0.76(-1.41%)
May 23, 2023	54.52	54.78	54.01	54.09	121,538	-0.67(-1.23%)
May 22, 2023	54.65	54.95	54.31	54.77	154,632	+0.19(+0.35%)
May 19, 2023	55.18	55.18	54.41	54.58	175,258	-0.34(-0.61%)
May 18, 2023	54.22	54.99	54.12	54.92	181,589	+0.62(+1.13%)
May 17, 2023	53.72	54.43	53.69	54.30	123,120	+0.86(+1.62%)
May 16, 2023	53.91	53.93	53.43	53.44	85,722	-0.72(-1.34%)
May 15, 2023	53.77	54.31	53.55	54.16	130,681	+0.51(+0.94%)
May 12, 2023	53.89	54.11	53.22	53.66	112,592	-0.04(-0.07%)
May 11, 2023	53.75	53.75	53.44	53.70	115,356	-0.27(-0.50%)
May 10, 2023	54.64	54.75	53.36	53.97	99,602	-0.16(-0.29%)
May 09, 2023	53.99	54.28	53.85	54.12	71,541	-0.11(-0.20%)
May 08, 2023	54.54	54.54	54.05	54.23	213,146	-0.04(-0.07%)
May 05, 2023	53.77	54.44	53.77	54.27	176,729	+1.11(+2.09%)
May 04, 2023	53.86	53.86	52.99	53.16	425,372	-0.88(-1.63%)
May 03, 2023	54.24	54.95	54.04	54.05	145,178	-0.11(-0.20%)
May 02, 2023	54.54	54.54	53.42	54.15	249,098	-0.59(-1.07%)
May 01, 2023	54.46	55.07	54.46	54.74	238,153	+0.20(+0.36%)
Apr 28, 2023	53.85	54.67	53.85	54.54	271,044	+0.59(+1.09%)
Apr 27, 2023	53.19	54.01	52.99	53.96	50,817	+1.13(+2.14%)
Apr 26, 2023	53.59	53.68	52.77	52.82	135,596	-0.97(-1.81%)
Apr 25, 2023	54.41	54.41	53.79	53.80	315,081	-1.00(-1.83%)
Apr 24, 2023	54.72	55.08	54.58	54.80	198,507	+0.07(+0.13%)
Apr 21, 2023	54.91	54.97	54.45	54.73	109,399	-0.13(-0.24%)
Apr 20, 2023	54.40	55.03	54.40	54.86	220,388	+0.21(+0.38%)
Apr 19, 2023	54.66	54.75	54.28	54.65	93,666	-0.08(-0.15%)
Apr 18, 2023	54.60	54.94	54.46	54.73	88,049	+0.33(+0.60%)
Apr 17, 2023	54.24	54.46	53.99	54.40	206,692	+0.27(+0.50%)
Apr 14, 2023	54.09	54.55	53.77	54.13	392,705	-0.15(-0.27%)
Apr 13, 2023	54.18	54.43	53.52	54.28	137,888	+0.30(+0.55%)
Apr 12, 2023	54.24	54.41	53.88	53.99	125,748	+0.14(+0.26%)
Apr 11, 2023	53.51	54.11	53.51	53.85	109,863	+0.59(+1.10%)
Apr 10, 2023	52.29	53.27	52.29	53.26	170,593	+0.72(+1.38%)
Apr 06, 2023	52.63	52.77	52.38	52.54	161,648	-0.19(-0.36%)
Apr 05, 2023	53.14	53.38	52.34	52.73	308,705	-0.74(-1.39%)
Apr 04, 2023	55.21	55.21	53.28	53.47	95,793	-1.60(-2.90%)
Apr 03, 2023	55.18	55.32	54.60	55.07	165,473	-0.06(-0.11%)
Mar 31, 2023	54.46	55.13	54.46	55.13	168,247	+1.06(+1.96%)
Mar 30, 2023	54.32	54.45	53.97	54.07	278,017	+0.19(+0.35%)
Mar 29, 2023	53.83	53.94	53.55	53.88	89,350	+0.66(+1.25%)
Mar 28, 2023	52.86	53.40	52.86	53.21	52,431	+0.33(+0.62%)
Mar 27, 2023	52.84	53.14	52.46	52.88	98,796	+0.55(+1.04%)
Mar 24, 2023	51.95	52.41	51.39	52.34	1,394,538	-0.01(-0.03%)
Mar 23, 2023	52.88	53.49	51.93	52.35	228,995	-0.25(-0.47%)
Mar 22, 2023	53.70	53.95	52.60	52.60	132,946	-1.03(-1.92%)
Mar 21, 2023	53.40	53.84	53.38	53.63	81,052	+1.02(+1.94%)
Mar 20, 2023	52.15	52.99	52.15	52.61	124,225	+0.81(+1.57%)
Mar 17, 2023	52.75	52.75	51.69	51.80	72,678	-1.32(-2.48%)
Mar 16, 2023	52.07	53.21	51.81	53.12	82,838	+0.70(+1.34%)
Mar 15, 2023	52.49	52.69	51.59	52.41	288,610	-1.38(-2.56%)
Mar 14, 2023	54.07	54.44	53.17	53.79	99,187	+0.79(+1.50%)
Mar 13, 2023	53.24	53.62	52.68	53.00	200,147	-0.97(-1.80%)
Mar 10, 2023	55.37	55.37	53.67	53.97	95,506	-1.55(-2.78%)
Mar 09, 2023	56.77	57.00	55.44	55.51	152,111	-1.01(-1.79%)
Mar 08, 2023	56.44	56.68	56.11	56.52	168,603	+0.18(+0.32%)
Mar 07, 2023	57.01	57.03	56.26	56.35	63,775	-0.57(-1.01%)
Mar 06, 2023	57.70	57.72	56.83	56.92	138,112	-0.67(-1.17%)
Mar 03, 2023	57.18	57.64	56.75	57.59	153,129	+0.77(+1.36%)
Mar 02, 2023	56.03	56.86	55.78	56.82	149,636	+0.52(+0.91%)

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.