Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	56.01	56.41	55.83	56.40	2,310,160	+0.32(+0.57%)
May 30, 2024	56.04	56.37	55.72	56.08	1,129,191	+0.48(+0.86%)
May 29, 2024	55.61	55.67	55.26	55.60	859,361	-0.50(-0.89%)
May 28, 2024	57.00	57.35	55.92	56.10	1,356,715	-0.68(-1.20%)
May 24, 2024	57.77	57.81	56.57	56.78	1,130,107	-0.55(-0.96%)
May 23, 2024	59.00	59.06	57.22	57.33	983,255	-1.84(-3.11%)
May 22, 2024	59.77	59.92	59.07	59.17	892,767	-0.82(-1.37%)
May 21, 2024	59.99	60.52	59.85	59.99	736,230	-0.12(-0.20%)
May 20, 2024	59.97	60.33	59.73	60.11	782,832	+0.00(+0.00%)
May 17, 2024	59.56	60.20	59.17	60.11	738,044	+0.55(+0.92%)
May 16, 2024	59.47	59.79	59.26	59.56	1,003,001	+0.09(+0.15%)
May 15, 2024	60.00	60.04	59.45	59.47	1,095,429	+0.12(+0.20%)
May 14, 2024	59.18	59.45	58.88	59.35	856,402	+0.68(+1.16%)
May 13, 2024	58.84	58.84	58.18	58.67	999,828	+0.28(+0.48%)
May 10, 2024	57.98	58.46	57.66	58.39	723,311	+0.54(+0.93%)
May 09, 2024	57.21	57.93	56.91	57.85	753,367	+1.06(+1.87%)
May 08, 2024	57.51	57.52	56.48	56.79	866,832	-0.98(-1.70%)
May 07, 2024	57.99	58.35	57.66	57.77	1,485,928	+0.14(+0.24%)
May 06, 2024	57.02	57.71	56.81	57.63	1,475,721	+0.95(+1.68%)
May 03, 2024	56.87	57.32	56.11	56.68	1,392,562	+0.76(+1.36%)
May 02, 2024	55.36	56.34	55.02	55.92	1,786,932	+1.29(+2.36%)
May 01, 2024	54.05	55.64	53.38	54.63	1,789,697	-0.21(-0.38%)
Apr 30, 2024	55.22	55.74	54.79	54.84	1,196,309	-0.86(-1.54%)
Apr 29, 2024	55.09	56.15	55.09	55.70	1,151,008	+0.67(+1.22%)
Apr 26, 2024	56.13	56.58	54.99	55.03	1,167,421	-0.95(-1.70%)
Apr 25, 2024	56.13	56.56	55.52	55.98	1,057,106	-0.48(-0.85%)
Apr 24, 2024	55.94	56.65	55.71	56.46	695,338	+0.15(+0.27%)
Apr 23, 2024	55.98	56.93	55.98	56.31	691,782	+0.09(+0.16%)
Apr 22, 2024	56.01	56.50	55.68	56.22	1,221,276	+0.01(+0.02%)
Apr 19, 2024	54.77	56.20	54.74	56.21	1,277,323	+1.56(+2.85%)
Apr 18, 2024	53.81	54.71	53.49	54.65	1,189,933	+1.14(+2.13%)
Apr 17, 2024	53.53	54.05	53.38	53.51	1,080,301	+0.19(+0.36%)
Apr 16, 2024	53.80	53.92	53.09	53.32	1,279,852	-0.69(-1.28%)
Apr 15, 2024	54.96	55.61	53.79	54.01	1,246,012	-0.96(-1.75%)
Apr 12, 2024	55.61	55.84	54.95	54.97	1,151,211	-0.61(-1.10%)
Apr 11, 2024	56.19	56.27	55.51	55.58	1,385,668	-0.08(-0.14%)
Apr 10, 2024	56.31	56.66	55.19	55.66	1,325,155	-2.10(-3.64%)
Apr 09, 2024	56.01	57.77	56.01	57.76	1,160,216	+1.76(+3.14%)
Apr 08, 2024	55.37	56.06	55.18	56.00	725,702	+0.73(+1.32%)
Apr 05, 2024	54.81	55.39	54.53	55.27	757,239	+0.17(+0.31%)
Apr 04, 2024	55.32	55.89	54.87	55.10	766,625	+0.16(+0.29%)
Apr 03, 2024	54.96	55.35	54.82	54.94	854,205	-0.21(-0.38%)
Apr 02, 2024	55.71	55.89	54.87	55.15	1,034,595	-0.92(-1.64%)
Apr 01, 2024	56.28	56.37	55.68	56.07	771,722	-0.37(-0.66%)
Mar 28, 2024	56.15	56.23	56.23	56.44	1,227,874	+0.47(+0.84%)
Mar 27, 2024	55.11	55.98	55.11	55.97	1,083,924	+0.36(+0.65%)
Mar 26, 2024	55.66	55.97	55.51	55.61	838,495	+0.03(+0.05%)
Mar 25, 2024	56.04	56.50	55.50	55.58	1,502,605	-0.38(-0.68%)
Mar 22, 2024	56.82	56.83	55.85	55.96	1,481,933	-0.54(-0.96%)
Mar 21, 2024	56.61	56.90	56.34	56.50	936,940	+0.18(+0.32%)
Mar 20, 2024	55.67	56.55	55.67	56.32	901,904	+0.40(+0.72%)
Mar 19, 2024	55.58	56.10	55.25	55.92	1,512,730	+0.50(+0.90%)
Mar 18, 2024	55.58	56.19	55.31	55.42	1,441,390	-0.57(-1.02%)
Mar 15, 2024	55.25	56.27	55.19	55.99	3,265,361	+0.47(+0.85%)
Mar 14, 2024	56.57	56.57	54.91	55.52	1,928,026	-0.94(-1.66%)
Mar 13, 2024	57.03	57.70	56.24	56.46	1,375,774	-0.66(-1.16%)
Mar 12, 2024	58.06	58.27	56.90	57.12	1,409,014	-1.02(-1.75%)
Mar 11, 2024	57.53	58.40	57.47	58.14	1,136,701	+0.57(+0.99%)
Mar 08, 2024	57.62	58.26	57.45	57.57	1,280,638	+0.48(+0.84%)
Mar 07, 2024	57.52	58.12	57.04	57.09	1,693,066	-0.27(-0.47%)
Mar 06, 2024	57.10	57.74	57.10	57.36	1,574,665	+0.58(+1.02%)
Mar 05, 2024	57.29	57.68	56.62	56.78	1,202,981	-0.56(-0.98%)
Mar 04, 2024	56.36	57.45	55.91	57.34	1,309,398	+0.98(+1.74%)

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.