Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	55.33	55.71	53.78	54.24	3,568,350	-1.68(-3.00%)
May 30, 2023	55.36	56.18	54.99	55.91	1,407,860	+0.72(+1.30%)
May 26, 2023	55.66	56.08	55.17	55.19	1,448,081	-0.39(-0.71%)
May 25, 2023	54.07	55.95	53.96	55.59	2,134,474	+1.51(+2.79%)
May 24, 2023	54.25	54.52	53.22	54.08	1,996,781	-0.41(-0.76%)
May 23, 2023	54.05	54.80	53.91	54.49	1,370,343	+0.37(+0.69%)
May 22, 2023	54.84	54.94	53.51	54.12	2,003,632	+0.28(+0.51%)
May 19, 2023	54.65	54.65	53.31	53.84	2,239,932	-0.59(-1.09%)
May 18, 2023	54.81	55.49	53.40	54.43	2,238,972	-0.55(-1.00%)
May 17, 2023	53.92	55.15	53.77	54.99	2,052,994	+0.62(+1.14%)
May 16, 2023	55.10	55.23	53.86	54.36	1,739,954	-1.22(-2.20%)
May 15, 2023	56.49	56.50	55.54	55.59	1,779,133	-0.91(-1.61%)
May 12, 2023	56.62	56.85	55.79	56.49	1,445,021	+0.15(+0.26%)
May 11, 2023	56.23	56.57	55.53	56.35	1,809,312	+0.21(+0.37%)
May 10, 2023	56.58	57.26	55.72	56.14	1,834,633	+0.31(+0.55%)
May 09, 2023	56.31	56.31	55.06	55.83	1,607,907	-0.69(-1.22%)
May 08, 2023	57.79	57.94	56.40	56.52	1,248,794	-0.76(-1.33%)
May 05, 2023	56.22	57.29	55.98	57.28	1,914,982	+1.20(+2.15%)
May 04, 2023	56.51	56.82	55.94	56.08	1,097,555	-0.65(-1.15%)
May 03, 2023	56.72	58.05	56.60	56.73	1,808,021	-0.04(-0.07%)
May 02, 2023	56.48	57.01	55.38	56.77	1,895,623	+0.26(+0.45%)
May 01, 2023	55.38	56.69	55.34	56.51	1,503,122	+0.97(+1.74%)
Apr 28, 2023	55.28	56.30	54.58	55.55	1,988,453	+0.93(+1.70%)
Apr 27, 2023	52.70	55.07	52.70	54.62	2,192,110	+2.02(+3.84%)
Apr 26, 2023	53.59	54.21	52.49	52.60	2,354,684	-1.65(-3.04%)
Apr 25, 2023	55.33	55.50	54.00	54.25	1,896,370	-1.77(-3.15%)
Apr 24, 2023	55.59	56.49	55.59	56.01	1,480,282	+0.29(+0.51%)
Apr 21, 2023	55.46	57.29	54.10	55.73	5,124,476	-0.61(-1.09%)
Apr 20, 2023	55.80	57.09	55.52	56.34	3,367,705	+0.32(+0.56%)
Apr 19, 2023	54.70	56.06	54.63	56.02	2,272,336	+0.83(+1.50%)
Apr 18, 2023	54.76	56.49	54.51	55.19	2,497,488	+0.44(+0.81%)
Apr 17, 2023	55.14	55.26	54.06	54.75	1,365,759	-0.26(-0.47%)
Apr 14, 2023	53.87	55.26	53.85	55.01	2,583,737	+0.91(+1.68%)
Apr 13, 2023	55.77	55.90	53.73	54.10	7,673,186	-1.70(-3.04%)
Apr 12, 2023	56.12	56.22	55.18	55.79	1,375,491	-0.05(-0.09%)
Apr 11, 2023	55.09	56.06	54.80	55.84	2,220,005	+1.04(+1.89%)
Apr 10, 2023	53.18	54.83	52.81	54.81	1,577,835	+0.98(+1.81%)
Apr 06, 2023	54.08	54.34	52.74	53.83	1,790,811	-0.37(-0.67%)
Apr 05, 2023	53.75	54.40	53.34	54.20	2,059,346	+0.11(+0.20%)
Apr 04, 2023	54.94	54.94	54.07	54.09	1,601,373	-0.66(-1.21%)
Apr 03, 2023	55.18	55.63	54.14	54.75	1,513,066	-1.06(-1.89%)
Mar 31, 2023	54.55	56.02	54.55	55.80	1,955,296	+1.59(+2.93%)
Mar 30, 2023	54.63	54.71	53.95	54.22	1,474,353	-0.06(-0.11%)
Mar 29, 2023	55.40	55.43	53.80	54.28	2,272,115	-0.52(-0.95%)
Mar 28, 2023	54.64	55.64	54.46	54.80	1,721,302	+0.17(+0.31%)
Mar 27, 2023	55.10	55.29	54.05	54.63	2,239,403	-0.02(-0.04%)
Mar 24, 2023	54.25	54.71	53.79	54.65	1,329,036	-0.15(-0.27%)
Mar 23, 2023	55.49	56.49	54.41	54.80	1,499,984	-0.39(-0.71%)
Mar 22, 2023	56.60	57.52	55.19	55.19	2,582,357	-0.73(-1.31%)
Mar 21, 2023	54.21	56.38	53.91	55.92	3,915,979	+3.57(+6.82%)
Mar 20, 2023	53.15	53.50	51.58	52.35	1,573,439	-0.57(-1.08%)
Mar 17, 2023	54.16	54.27	52.50	52.92	3,014,826	-1.29(-2.38%)
Mar 16, 2023	52.22	54.29	51.94	54.22	1,657,104	+1.55(+2.94%)
Mar 15, 2023	51.47	53.27	50.93	52.67	2,697,887	+0.36(+0.70%)
Mar 14, 2023	54.15	54.84	51.35	52.30	2,846,445	-0.49(-0.93%)
Mar 13, 2023	54.52	54.56	52.50	52.80	3,503,714	-2.61(-4.72%)
Mar 10, 2023	56.23	56.54	55.19	55.41	1,333,064	-0.88(-1.56%)
Mar 09, 2023	58.09	58.34	56.23	56.29	1,661,577	-1.56(-2.69%)
Mar 08, 2023	57.42	57.94	57.01	57.85	1,521,513	+0.36(+0.62%)
Mar 07, 2023	57.55	58.14	56.99	57.49	1,443,962	-0.08(-0.14%)
Mar 06, 2023	58.33	58.79	57.37	57.57	1,614,837	-0.82(-1.40%)
Mar 03, 2023	57.75	58.46	57.27	58.39	1,310,962	+0.81(+1.40%)
Mar 02, 2023	55.17	57.75	54.95	57.58	1,570,781	+1.90(+3.42%)

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.