Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	54.52	55.45	54.49	55.44	30,998	+0.74(+1.34%)
May 30, 2024	54.45	54.70	54.45	54.70	12,414	+0.26(+0.47%)
May 29, 2024	54.57	54.57	54.34	54.44	30,832	-0.56(-1.01%)
May 28, 2024	55.24	55.29	54.79	55.00	31,485	-0.24(-0.43%)
May 24, 2024	55.29	55.42	55.15	55.24	20,820	+0.25(+0.45%)
May 23, 2024	55.58	55.58	54.90	54.99	27,202	-0.50(-0.90%)
May 22, 2024	55.61	55.71	55.39	55.49	36,023	-0.37(-0.66%)
May 21, 2024	55.74	55.96	55.74	55.85	17,126	+0.07(+0.12%)
May 20, 2024	56.21	56.27	55.76	55.78	51,336	-0.48(-0.85%)
May 17, 2024	55.96	56.26	55.96	56.26	31,501	+0.33(+0.59%)
May 16, 2024	56.15	56.22	55.93	55.93	70,958	-0.20(-0.35%)
May 15, 2024	55.90	56.20	55.75	56.13	317,805	+0.53(+0.95%)
May 14, 2024	55.57	55.64	55.36	55.60	102,702	+0.15(+0.27%)
May 13, 2024	55.76	55.76	55.44	55.46	20,982	-0.10(-0.18%)
May 10, 2024	55.62	55.62	55.43	55.55	40,795	+0.18(+0.32%)
May 09, 2024	54.88	55.38	54.88	55.38	97,702	+0.48(+0.87%)
May 08, 2024	54.57	54.98	54.57	54.90	43,810	+0.12(+0.22%)
May 07, 2024	54.74	54.91	54.69	54.78	118,261	+0.17(+0.31%)
May 06, 2024	54.54	54.71	54.50	54.61	43,600	+0.39(+0.72%)
May 03, 2024	54.29	54.29	53.92	54.22	21,626	+0.24(+0.44%)
May 02, 2024	54.00	54.06	53.68	53.98	19,509	+0.29(+0.54%)
May 01, 2024	53.80	54.24	53.68	53.70	37,221	-0.20(-0.37%)
Apr 30, 2024	54.49	54.53	53.89	53.89	37,607	-1.03(-1.88%)
Apr 29, 2024	54.87	54.97	54.70	54.93	20,943	+0.18(+0.33%)
Apr 26, 2024	54.63	54.86	54.53	54.75	22,584	-0.16(-0.29%)
Apr 25, 2024	54.80	55.02	54.44	54.91	69,861	-0.19(-0.34%)
Apr 24, 2024	55.05	55.14	54.79	55.10	149,035	-0.12(-0.21%)
Apr 23, 2024	54.77	55.38	54.77	55.21	35,414	+0.45(+0.81%)
Apr 22, 2024	54.40	55.08	54.40	54.77	50,607	+0.43(+0.79%)
Apr 19, 2024	53.89	54.42	53.89	54.34	97,784	+0.51(+0.94%)
Apr 18, 2024	53.94	54.18	53.67	53.83	55,995	+0.12(+0.22%)
Apr 17, 2024	53.98	54.05	53.60	53.72	24,576	-0.15(-0.28%)
Apr 16, 2024	54.17	54.17	53.67	53.86	30,379	-0.30(-0.55%)
Apr 15, 2024	54.96	55.16	54.08	54.16	39,707	-0.25(-0.46%)
Apr 12, 2024	55.08	55.09	54.28	54.41	25,389	-0.85(-1.55%)
Apr 11, 2024	55.62	55.62	54.96	55.27	49,542	-0.22(-0.39%)
Apr 10, 2024	55.46	55.74	55.20	55.49	336,874	-0.46(-0.83%)
Apr 09, 2024	56.19	56.26	55.52	55.95	14,664	-0.13(-0.24%)
Apr 08, 2024	56.29	56.30	56.08	56.08	25,659	-0.17(-0.30%)
Apr 05, 2024	55.80	56.34	55.80	56.25	91,685	+0.44(+0.79%)
Apr 04, 2024	56.75	56.89	55.71	55.81	36,939	-0.64(-1.14%)
Apr 03, 2024	56.08	56.55	56.08	56.45	98,684	+0.31(+0.55%)
Apr 02, 2024	55.96	56.14	55.95	56.14	24,186	-0.13(-0.23%)
Apr 01, 2024	56.31	56.31	56.13	56.27	37,777	-0.08(-0.14%)
Mar 28, 2024	56.10	56.48	56.10	56.35	16,851	+0.31(+0.55%)
Mar 27, 2024	55.58	56.04	55.58	56.04	167,341	+0.67(+1.20%)
Mar 26, 2024	55.52	55.53	55.38	55.38	24,103	+0.01(+0.02%)
Mar 25, 2024	55.21	55.55	55.21	55.37	35,319	+0.07(+0.12%)
Mar 22, 2024	55.58	55.58	55.27	55.30	18,117	-0.18(-0.32%)
Mar 21, 2024	55.30	55.55	55.30	55.48	18,312	+0.49(+0.89%)
Mar 20, 2024	54.53	55.01	54.49	54.99	33,940	+0.38(+0.69%)
Mar 19, 2024	54.23	54.63	54.23	54.61	20,160	+0.37(+0.68%)
Mar 18, 2024	54.26	54.36	54.19	54.24	21,260	+0.15(+0.28%)
Mar 15, 2024	53.88	54.28	53.88	54.09	46,533	+0.03(+0.05%)
Mar 14, 2024	54.38	54.38	53.87	54.06	23,492	-0.42(-0.77%)
Mar 13, 2024	54.38	54.59	54.35	54.48	12,809	+0.19(+0.36%)
Mar 12, 2024	54.12	54.36	54.06	54.29	27,018	+0.23(+0.42%)
Mar 11, 2024	53.78	54.06	53.62	54.06	39,956	+0.16(+0.29%)
Mar 08, 2024	54.05	54.09	53.83	53.90	23,006	-0.07(-0.13%)
Mar 07, 2024	54.03	54.19	53.90	53.97	33,528	+0.16(+0.29%)
Mar 06, 2024	53.75	54.04	53.65	53.81	35,806	+0.18(+0.34%)
Mar 05, 2024	53.61	53.92	53.49	53.63	24,414	+0.04(+0.07%)
Mar 04, 2024	53.49	53.81	53.49	53.59	24,041	+0.09(+0.17%)

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.