Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	56.63	57.75	56.59	57.63	5,920,060	+0.94(+1.66%)
May 30, 2024	56.30	56.85	56.28	56.69	3,217,827	+0.39(+0.68%)
May 29, 2024	56.80	56.91	56.28	56.30	3,005,997	-1.03(-1.79%)
May 28, 2024	57.19	57.65	57.06	57.33	2,524,372	+0.28(+0.48%)
May 24, 2024	56.59	57.11	56.58	57.06	2,708,942	+0.83(+1.48%)
May 23, 2024	56.79	56.82	56.13	56.23	3,465,683	-0.67(-1.18%)
May 22, 2024	57.81	57.94	56.59	56.90	4,911,937	-1.29(-2.22%)
May 21, 2024	58.46	58.57	58.09	58.19	2,280,707	-0.33(-0.56%)
May 20, 2024	58.38	58.72	58.08	58.52	1,938,792	+0.05(+0.08%)
May 17, 2024	58.34	58.49	57.98	58.47	2,701,667	+0.48(+0.83%)
May 16, 2024	58.32	58.69	57.80	57.98	4,931,481	-0.36(-0.61%)
May 15, 2024	59.31	59.46	58.25	58.34	3,584,886	-0.58(-0.99%)
May 14, 2024	58.83	59.21	58.79	58.92	3,560,246	+0.29(+0.49%)
May 13, 2024	58.77	59.19	58.51	58.64	2,285,613	-0.05(-0.08%)
May 10, 2024	58.96	59.40	58.56	58.69	3,091,333	-0.04(-0.07%)
May 09, 2024	58.03	58.86	58.03	58.72	4,260,019	+0.80(+1.38%)
May 08, 2024	57.23	58.61	57.23	57.92	5,011,849	+0.28(+0.48%)
May 07, 2024	56.91	58.41	56.67	57.65	6,291,878	+1.01(+1.78%)
May 06, 2024	56.56	56.67	56.03	56.64	3,910,330	+0.30(+0.53%)
May 03, 2024	56.49	56.73	56.06	56.34	2,575,813	+0.21(+0.37%)
May 02, 2024	56.87	57.06	55.70	56.14	4,508,036	-0.40(-0.70%)
May 01, 2024	56.34	57.24	55.74	56.53	5,180,048	+0.33(+0.58%)
Apr 30, 2024	56.57	57.24	56.19	56.21	5,634,702	-0.89(-1.56%)
Apr 29, 2024	56.53	57.12	56.47	57.09	4,302,253	+0.50(+0.89%)
Apr 26, 2024	56.95	57.50	56.45	56.59	5,642,421	+0.84(+1.51%)
Apr 25, 2024	57.01	57.19	54.39	55.75	7,170,306	-0.53(-0.95%)
Apr 24, 2024	55.72	56.52	55.69	56.28	5,015,709	+0.24(+0.42%)
Apr 23, 2024	55.96	56.41	55.76	56.05	3,137,613	-0.25(-0.44%)
Apr 22, 2024	55.93	56.61	55.59	56.29	3,251,230	+0.33(+0.58%)
Apr 19, 2024	55.80	56.23	55.63	55.97	3,909,784	+0.17(+0.30%)
Apr 18, 2024	56.60	56.60	55.36	55.80	3,903,753	-0.33(-0.58%)
Apr 17, 2024	56.47	56.66	55.98	56.13	2,850,130	-0.04(-0.07%)
Apr 16, 2024	56.28	56.42	55.95	56.17	3,136,186	-0.45(-0.80%)
Apr 15, 2024	57.52	57.95	56.22	56.62	3,933,219	-0.37(-0.64%)
Apr 12, 2024	57.41	57.91	56.86	56.99	3,835,060	-0.76(-1.32%)
Apr 11, 2024	58.24	58.28	57.58	57.75	3,474,372	-0.39(-0.66%)
Apr 10, 2024	58.49	58.91	57.66	58.13	4,304,380	-1.01(-1.70%)
Apr 09, 2024	59.22	59.52	58.76	59.14	3,618,964	+0.35(+0.59%)
Apr 08, 2024	59.22	59.46	58.43	58.79	3,822,526	-0.17(-0.28%)
Apr 05, 2024	59.26	59.26	58.37	58.96	3,910,108	-0.17(-0.28%)
Apr 04, 2024	59.67	59.95	58.92	59.13	5,448,537	-0.13(-0.22%)
Apr 03, 2024	58.66	59.54	58.66	59.26	5,003,019	+0.69(+1.18%)
Apr 02, 2024	57.62	58.65	57.30	58.57	6,408,397	+1.02(+1.77%)

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.