Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	57.31	57.31	57.03	57.26	1,689	-0.53(-0.91%)
May 30, 2024	57.71	57.91	57.64	57.78	1,300	-0.19(-0.32%)
May 29, 2024	57.97	57.97	57.97	57.97	716	-0.73(-1.24%)
May 28, 2024	58.70	58.70	58.70	58.70	196	+0.00(+0.01%)
May 24, 2024	58.78	58.78	58.69	58.69	219	+0.05(+0.09%)
May 23, 2024	59.13	59.13	58.61	58.64	1,094	-0.33(-0.55%)
May 22, 2024	59.07	59.15	58.96	58.97	2,075	-0.10(-0.17%)
May 21, 2024	59.06	59.10	59.06	59.07	723	-0.20(-0.34%)
May 20, 2024	59.30	59.30	59.27	59.27	1,258	-0.15(-0.26%)
May 17, 2024	59.15	59.47	59.15	59.43	1,010	+0.31(+0.53%)
May 16, 2024	58.96	59.21	58.96	59.11	2,435	+0.28(+0.47%)
May 15, 2024	58.69	58.84	58.69	58.84	1,334	+0.45(+0.78%)
May 14, 2024	58.10	58.39	58.10	58.38	2,263	+0.15(+0.25%)
May 13, 2024	58.35	58.35	58.24	58.24	469	+0.37(+0.63%)
May 10, 2024	57.79	57.98	57.73	57.87	1,601	+0.24(+0.41%)
May 09, 2024	57.50	57.66	57.50	57.63	1,197	+0.05(+0.08%)
May 08, 2024	57.52	57.61	57.52	57.58	2,135	+0.00(+0.00%)
May 07, 2024	57.71	57.71	57.56	57.58	1,344	-0.04(-0.07%)
May 06, 2024	57.64	57.68	57.56	57.62	4,316	+0.04(+0.07%)
May 03, 2024	57.49	57.61	57.35	57.58	4,532	+0.38(+0.67%)
May 02, 2024	56.60	57.22	56.60	57.20	2,066	+1.06(+1.89%)
May 01, 2024	56.09	56.58	56.09	56.14	2,239	+0.09(+0.16%)
Apr 30, 2024	56.39	56.39	56.05	56.05	4,089	-0.61(-1.08%)
Apr 29, 2024	56.48	56.78	56.48	56.66	1,924	+0.40(+0.71%)
Apr 26, 2024	56.31	56.31	56.16	56.26	994	+0.43(+0.78%)
Apr 25, 2024	55.29	55.88	55.29	55.83	1,276	+0.21(+0.38%)
Apr 24, 2024	55.59	55.62	55.59	55.62	683	-0.05(-0.09%)
Apr 23, 2024	55.34	55.76	55.31	55.67	1,916	+0.36(+0.66%)
Apr 22, 2024	54.97	55.34	54.97	55.31	1,216	+0.44(+0.80%)
Apr 19, 2024	55.05	55.05	54.87	54.87	598	-0.17(-0.32%)
Apr 18, 2024	55.03	55.04	55.03	55.04	531	+0.14(+0.26%)
Apr 17, 2024	55.13	55.16	54.85	54.90	2,009	+0.08(+0.15%)
Apr 16, 2024	54.89	54.89	54.73	54.82	5,069	-0.72(-1.30%)
Apr 15, 2024	56.05	56.05	55.49	55.54	2,342	-0.17(-0.31%)
Apr 12, 2024	55.97	56.18	55.65	55.72	2,153	-1.17(-2.05%)
Apr 11, 2024	56.96	56.96	56.71	56.88	1,515	+0.31(+0.55%)
Apr 10, 2024	56.53	56.74	56.47	56.57	3,778	-0.71(-1.24%)
Apr 09, 2024	57.15	57.31	57.15	57.28	4,194	+0.26(+0.46%)
Apr 08, 2024	57.00	57.05	57.00	57.02	707	+0.33(+0.58%)
Apr 05, 2024	56.32	56.69	56.32	56.69	412	+0.16(+0.28%)
Apr 04, 2024	57.15	57.15	56.39	56.53	1,517	-0.18(-0.31%)
Apr 03, 2024	56.43	56.71	56.43	56.71	894	+0.06(+0.10%)
Apr 02, 2024	56.60	56.65	56.60	56.65	809	+0.22(+0.40%)
Apr 01, 2024	56.44	56.62	56.39	56.43	4,475	-0.12(-0.22%)
Mar 28, 2024	56.62	56.62	56.49	56.55	852	+0.14(+0.25%)
Mar 27, 2024	56.27	56.41	56.27	56.41	497	+0.05(+0.09%)
Mar 26, 2024	56.49	56.49	56.35	56.36	851	-0.11(-0.19%)
Mar 25, 2024	56.57	56.57	56.47	56.47	1,600	-0.11(-0.19%)
Mar 22, 2024	56.60	56.67	56.51	56.58	2,016	-0.32(-0.56%)
Mar 21, 2024	56.96	56.96	56.90	56.90	596	-0.08(-0.14%)
Mar 20, 2024	56.29	56.98	56.29	56.98	1,232	+0.50(+0.89%)
Mar 19, 2024	56.48	56.50	56.45	56.47	2,566	-0.20(-0.35%)
Mar 18, 2024	56.82	56.82	56.66	56.67	6,058	-0.08(-0.15%)
Mar 15, 2024	56.85	56.85	56.70	56.76	4,747	-0.33(-0.58%)
Mar 14, 2024	56.95	57.09	56.84	57.08	2,459	-0.02(-0.04%)
Mar 13, 2024	57.07	57.17	57.07	57.11	1,440	-0.22(-0.39%)
Mar 12, 2024	57.07	57.37	57.07	57.33	1,351	+0.28(+0.49%)
Mar 11, 2024	56.96	57.15	56.96	57.05	6,204	+0.17(+0.30%)
Mar 08, 2024	57.12	57.25	56.77	56.88	2,317	-0.14(-0.24%)
Mar 07, 2024	56.97	57.06	56.97	57.01	812	+0.24(+0.43%)
Mar 06, 2024	56.89	56.89	56.60	56.77	3,298	+0.62(+1.11%)
Mar 05, 2024	56.24	56.45	56.15	56.15	1,839	-0.33(-0.58%)
Mar 04, 2024	56.58	56.60	56.39	56.47	4,143	-0.20(-0.36%)

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.