Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	55.79	56.43	55.76	56.43	12,157	+0.83(+1.49%)
May 30, 2024	55.29	55.62	55.23	55.61	12,773	+0.74(+1.35%)
May 29, 2024	54.94	54.97	54.68	54.87	12,414	-0.63(-1.14%)
May 28, 2024	55.93	55.96	55.42	55.50	8,143	-0.16(-0.28%)
May 24, 2024	55.61	55.76	55.61	55.65	6,871	+0.22(+0.40%)
May 23, 2024	56.29	56.29	55.32	55.43	14,488	-0.72(-1.28%)
May 22, 2024	56.53	56.53	56.09	56.15	5,258	-0.54(-0.94%)
May 21, 2024	56.47	56.69	56.47	56.68	4,159	+0.09(+0.16%)
May 20, 2024	56.68	56.71	56.59	56.59	2,830	-0.08(-0.14%)
May 17, 2024	56.48	56.69	56.48	56.67	7,620	+0.02(+0.04%)
May 16, 2024	56.61	56.77	56.54	56.64	10,858	+0.08(+0.14%)
May 15, 2024	56.39	56.75	56.39	56.56	9,747	+0.35(+0.62%)
May 14, 2024	56.10	56.21	56.03	56.21	4,595	+0.27(+0.49%)
May 13, 2024	55.98	56.05	55.93	55.94	6,917	+0.10(+0.18%)
May 10, 2024	55.99	55.99	55.81	55.84	83,401	+0.05(+0.09%)
May 09, 2024	55.24	55.79	55.24	55.79	4,734	+0.60(+1.09%)
May 08, 2024	54.78	55.20	54.64	55.19	5,861	+0.39(+0.70%)
May 07, 2024	54.81	54.81	54.69	54.81	5,096	+0.29(+0.53%)
May 06, 2024	54.44	54.61	54.44	54.52	3,007	+0.37(+0.68%)
May 03, 2024	54.34	54.35	54.04	54.15	12,128	+0.31(+0.58%)
May 02, 2024	53.71	54.03	53.71	53.83	10,502	+0.68(+1.28%)
May 01, 2024	53.05	53.53	52.80	53.15	11,941	+0.28(+0.52%)
Apr 30, 2024	53.30	53.30	52.88	52.88	8,240	-0.77(-1.43%)
Apr 29, 2024	53.43	53.67	53.43	53.65	7,021	+0.44(+0.83%)
Apr 26, 2024	53.28	53.28	52.99	53.20	127,529	-0.15(-0.28%)
Apr 25, 2024	52.59	53.37	52.59	53.35	3,747	+0.38(+0.73%)
Apr 24, 2024	52.67	53.07	52.65	52.97	26,019	-0.08(-0.14%)
Apr 23, 2024	52.42	53.10	52.42	53.04	4,033	+0.65(+1.25%)
Apr 22, 2024	51.73	52.49	51.73	52.39	8,389	+0.41(+0.79%)
Apr 19, 2024	51.89	52.06	51.80	51.98	16,518	+0.43(+0.84%)
Apr 18, 2024	51.33	51.63	51.28	51.55	49,514	+0.36(+0.70%)
Apr 17, 2024	51.02	51.33	50.84	51.19	13,816	+0.53(+1.05%)
Apr 16, 2024	51.11	51.11	50.52	50.65	39,613	-0.53(-1.04%)
Apr 15, 2024	52.02	52.02	51.09	51.18	29,845	-0.51(-0.98%)
Apr 12, 2024	52.09	52.34	51.60	51.69	3,808	-0.62(-1.19%)
Apr 11, 2024	51.93	52.36	51.90	52.31	4,931	-0.10(-0.19%)
Apr 10, 2024	52.66	52.66	52.29	52.41	23,893	-0.88(-1.65%)
Apr 09, 2024	53.41	53.41	53.18	53.29	74,521	+0.10(+0.20%)
Apr 08, 2024	53.11	53.26	53.11	53.19	6,466	+0.15(+0.29%)
Apr 05, 2024	52.75	53.06	52.50	53.03	11,320	+0.01(+0.03%)
Apr 04, 2024	53.57	53.57	52.99	53.02	6,442	-0.18(-0.35%)
Apr 03, 2024	53.03	53.24	53.03	53.20	10,356	+0.15(+0.28%)
Apr 02, 2024	52.88	53.11	52.87	53.05	16,345	-0.04(-0.07%)
Apr 01, 2024	53.27	53.27	52.89	53.09	13,046	-0.24(-0.45%)
Mar 28, 2024	53.12	53.33	53.12	53.33	10,236	+0.25(+0.48%)
Mar 27, 2024	52.57	53.08	52.57	53.08	13,563	+0.73(+1.40%)
Mar 26, 2024	52.53	52.53	52.35	52.35	11,003	-0.22(-0.41%)
Mar 25, 2024	52.34	52.65	52.34	52.56	23,483	+0.25(+0.47%)
Mar 22, 2024	52.34	52.41	52.32	52.32	12,034	+0.09(+0.17%)
Mar 21, 2024	52.40	52.52	52.23	52.23	12,868	-0.24(-0.46%)
Mar 20, 2024	51.94	52.49	51.94	52.47	6,087	+0.49(+0.95%)
Mar 19, 2024	51.76	52.01	51.76	51.97	30,963	+0.15(+0.28%)
Mar 18, 2024	51.90	51.95	51.82	51.83	12,072	-0.14(-0.26%)
Mar 15, 2024	52.02	52.02	51.82	51.97	15,409	+0.02(+0.03%)
Mar 14, 2024	52.31	52.31	51.75	51.95	7,611	-0.39(-0.75%)
Mar 13, 2024	52.32	52.45	52.31	52.34	9,092	+0.27(+0.51%)
Mar 12, 2024	52.08	52.13	51.87	52.08	136,194	-0.04(-0.09%)
Mar 11, 2024	51.96	52.12	51.91	52.12	5,426	+0.08(+0.14%)
Mar 08, 2024	52.16	52.16	51.97	52.05	5,250	+0.09(+0.17%)
Mar 07, 2024	52.00	52.06	51.94	51.96	16,462	+0.33(+0.64%)
Mar 06, 2024	51.58	51.73	51.58	51.63	9,319	+0.45(+0.89%)
Mar 05, 2024	51.15	51.52	51.01	51.17	12,590	+0.05(+0.10%)
Mar 04, 2024	50.90	51.13	50.90	51.12	20,939	+0.12(+0.24%)

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.