(NY: YEAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	47.69	47.72	47.66	47.68	91,018	+0.02(+0.04%)
May 30, 2023	47.65	47.67	47.63	47.66	77,956	+0.06(+0.13%)
May 26, 2023	47.62	47.62	47.57	47.60	79,470	-0.00(-0.01%)
May 25, 2023	47.62	47.63	47.60	47.60	168,855	-0.02(-0.05%)
May 24, 2023	47.64	47.64	47.62	47.62	203,309	-0.00(-0.01%)
May 23, 2023	47.63	47.63	47.61	47.63	1,638,869	+0.01(+0.03%)
May 22, 2023	47.64	47.64	47.62	47.62	105,669	+0.01(+0.03%)
May 19, 2023	47.62	47.62	47.60	47.60	65,751	+0.00(+0.00%)
May 18, 2023	47.62	47.62	47.60	47.60	236,796	-0.00(-0.01%)
May 17, 2023	47.63	47.63	47.61	47.61	34,715	-0.01(-0.03%)
May 16, 2023	47.63	47.63	47.62	47.62	47,231	+0.01(+0.03%)
May 15, 2023	47.62	47.62	47.60	47.61	37,604	-0.00(-0.00%)
May 12, 2023	47.62	47.62	47.58	47.61	60,686	+0.00(+0.01%)
May 11, 2023	47.62	47.62	47.58	47.60	39,522	+0.03(+0.06%)
May 10, 2023	47.58	47.60	47.57	47.57	37,618	-0.01(-0.02%)
May 09, 2023	47.59	47.59	47.57	47.58	153,812	+0.10(+0.21%)
May 08, 2023	47.58	48.04	47.47	47.48	289,632	-0.08(-0.17%)
May 05, 2023	47.56	47.62	47.55	47.56	161,547	-0.05(-0.11%)
May 04, 2023	47.60	47.62	47.58	47.62	42,450	+0.06(+0.12%)
May 03, 2023	47.59	47.59	47.56	47.56	165,356	-0.02(-0.05%)
May 02, 2023	47.59	47.62	47.55	47.58	322,921	+0.06(+0.12%)
May 01, 2023	47.55	47.55	47.52	47.52	54,307	-0.01(-0.02%)
Apr 28, 2023	47.53	47.54	47.52	47.53	26,450	+0.02(+0.04%)
Apr 27, 2023	47.53	47.53	47.48	47.52	163,662	-0.00(-0.01%)
Apr 26, 2023	47.52	47.54	47.50	47.52	152,030	-0.02(-0.05%)
Apr 25, 2023	47.51	47.55	47.51	47.54	69,638	+0.04(+0.09%)
Apr 24, 2023	47.49	47.51	47.48	47.50	60,314	+0.01(+0.02%)
Apr 21, 2023	47.49	47.49	47.47	47.49	48,577	+0.02(+0.04%)
Apr 20, 2023	47.47	47.49	47.47	47.47	34,027	+0.05(+0.11%)
Apr 19, 2023	47.44	47.44	47.41	47.42	22,099	-0.02(-0.05%)
Apr 18, 2023	47.43	47.45	47.43	47.45	77,025	+0.01(+0.03%)
Apr 17, 2023	47.45	47.45	47.42	47.43	26,424	-0.02(-0.04%)
Apr 14, 2023	47.45	47.45	47.43	47.45	39,646	+0.00(+0.00%)
Apr 13, 2023	47.44	47.46	47.44	47.45	134,118	+0.05(+0.10%)
Apr 12, 2023	47.41	47.42	47.39	47.40	66,104	+0.02(+0.03%)
Apr 11, 2023	47.39	47.39	47.37	47.38	49,283	+0.02(+0.04%)
Apr 10, 2023	47.38	47.38	47.35	47.36	65,089	-0.02(-0.05%)
Apr 06, 2023	47.44	47.44	47.39	47.39	46,561	-0.05(-0.11%)
Apr 05, 2023	47.42	47.45	47.42	47.44	34,061	+0.07(+0.15%)
Apr 04, 2023	47.36	47.38	47.32	47.37	45,194	+0.01(+0.02%)
Apr 03, 2023	47.29	47.36	47.28	47.36	57,110	+0.08(+0.17%)
Mar 31, 2023	47.28	47.28	47.22	47.27	33,691	+0.01(+0.03%)
Mar 30, 2023	47.25	47.29	47.25	47.26	161,203	+0.01(+0.03%)
Mar 29, 2023	47.34	47.34	47.20	47.25	43,859	+0.01(+0.02%)
Mar 28, 2023	47.21	47.65	47.20	47.24	346,336	-0.02(-0.05%)
Mar 27, 2023	47.31	47.31	47.26	47.26	101,280	-0.06(-0.12%)
Mar 24, 2023	47.31	47.34	47.30	47.32	75,944	+0.02(+0.04%)
Mar 23, 2023	47.30	47.32	47.08	47.30	61,172	-0.02(-0.04%)
Mar 22, 2023	47.26	47.35	47.20	47.32	352,341	+0.12(+0.25%)
Mar 21, 2023	47.22	47.22	47.18	47.20	21,116	-0.00(-0.01%)
Mar 20, 2023	47.21	47.23	47.19	47.20	19,253	-0.03(-0.06%)
Mar 17, 2023	47.18	47.27	47.17	47.23	238,145	+0.08(+0.17%)
Mar 16, 2023	47.13	47.22	47.13	47.15	230,511	-0.03(-0.06%)
Mar 15, 2023	47.44	47.44	47.18	47.18	35,562	-0.04(-0.09%)
Mar 14, 2023	47.29	47.29	47.11	47.22	28,726	-0.19(-0.40%)
Mar 13, 2023	47.36	47.41	47.23	47.41	76,951	+0.22(+0.46%)
Mar 10, 2023	47.20	47.23	47.15	47.19	395,153	+0.08(+0.18%)
Mar 09, 2023	47.08	47.33	47.07	47.11	79,079	+0.05(+0.11%)
Mar 08, 2023	47.05	47.06	47.04	47.06	60,994	-0.04(-0.09%)
Mar 07, 2023	47.15	47.20	47.09	47.10	128,710	-0.02(-0.05%)
Mar 06, 2023	47.12	47.13	47.11	47.12	185,029	-0.01(-0.03%)
Mar 03, 2023	47.12	47.16	47.09	47.14	22,175	+0.02(+0.05%)
Mar 02, 2023	47.08	47.36	47.07	47.11	73,925	+0.04(+0.09%)

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.