Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	52.80	52.81	52.68	52.70	59,735	+0.03(+0.06%)
May 30, 2024	52.67	52.72	52.65	52.67	113,129	+0.02(+0.04%)
May 29, 2024	52.82	52.82	52.62	52.65	166,843	-0.14(-0.26%)
May 28, 2024	52.94	52.94	52.76	52.79	89,444	-0.07(-0.13%)
May 24, 2024	52.80	52.86	52.80	52.86	26,534	+0.03(+0.06%)
May 23, 2024	53.07	53.07	52.83	52.83	32,466	-0.21(-0.39%)
May 22, 2024	53.12	53.12	52.89	53.04	92,803	-0.11(-0.21%)
May 21, 2024	53.17	53.23	53.13	53.15	49,314	-0.03(-0.06%)
May 20, 2024	53.32	53.32	53.17	53.18	65,606	-0.11(-0.21%)
May 17, 2024	53.45	53.45	53.28	53.29	29,874	-0.13(-0.24%)
May 16, 2024	53.53	53.54	53.41	53.42	50,249	-0.06(-0.11%)
May 15, 2024	53.51	53.56	53.46	53.48	63,785	+0.07(+0.13%)
May 14, 2024	53.41	53.44	53.40	53.41	25,744	+0.01(+0.02%)
May 13, 2024	53.37	53.43	53.37	53.40	64,753	+0.04(+0.07%)
May 10, 2024	53.44	53.44	53.36	53.36	20,385	-0.08(-0.15%)
May 09, 2024	53.42	53.46	53.38	53.44	63,887	+0.03(+0.06%)
May 08, 2024	53.36	53.43	53.36	53.41	41,170	+0.03(+0.06%)
May 07, 2024	53.37	53.42	53.32	53.38	79,790	+0.14(+0.26%)
May 06, 2024	53.15	53.24	53.14	53.24	45,315	+0.14(+0.26%)
May 03, 2024	53.20	53.20	53.09	53.10	97,713	+0.09(+0.17%)
May 02, 2024	52.95	53.02	52.95	53.01	31,006	+0.08(+0.15%)
May 01, 2024	52.94	52.94	52.86	52.93	94,047	+0.11(+0.21%)
Apr 30, 2024	52.79	52.87	52.79	52.82	27,985	-0.04(-0.08%)
Apr 29, 2024	52.87	52.91	52.84	52.86	61,916	+0.05(+0.09%)
Apr 26, 2024	52.82	52.84	52.79	52.81	33,729	-0.01(-0.02%)
Apr 25, 2024	52.86	52.86	52.75	52.82	31,883	-0.13(-0.24%)
Apr 24, 2024	52.95	52.96	52.89	52.95	19,873	-0.04(-0.08%)
Apr 23, 2024	52.94	53.03	52.94	52.99	26,974	+0.00(+0.00%)
Apr 22, 2024	52.94	52.99	52.93	52.99	55,674	+0.01(+0.02%)
Apr 19, 2024	53.00	53.05	52.94	52.98	498,414	+0.07(+0.13%)
Apr 18, 2024	52.98	52.98	52.83	52.91	51,289	-0.03(-0.06%)
Apr 17, 2024	52.86	52.98	52.81	52.94	54,032	+0.09(+0.17%)
Apr 16, 2024	52.89	52.92	52.81	52.85	36,877	-0.12(-0.23%)
Apr 15, 2024	52.90	53.01	52.80	52.97	115,413	+0.00(+0.00%)
Apr 12, 2024	52.87	53.02	52.87	52.97	33,232	+0.09(+0.17%)
Apr 11, 2024	52.75	52.88	52.72	52.88	63,508	+0.06(+0.11%)
Apr 10, 2024	52.73	52.85	52.72	52.82	106,563	-0.25(-0.47%)
Apr 09, 2024	53.03	53.16	53.03	53.07	20,537	+0.09(+0.17%)
Apr 08, 2024	52.97	52.98	52.89	52.98	34,946	+0.04(+0.08%)
Apr 05, 2024	53.07	53.07	52.94	52.94	69,083	-0.06(-0.11%)
Apr 04, 2024	53.03	53.06	52.98	53.00	51,224	+0.04(+0.08%)
Apr 03, 2024	53.00	53.00	52.90	52.96	120,691	-0.14(-0.26%)
Apr 02, 2024	53.13	53.18	53.05	53.10	95,986	-0.14(-0.26%)
Apr 01, 2024	53.35	53.35	53.17	53.24	90,133	-0.20(-0.38%)
Mar 28, 2024	53.38	53.44	53.33	53.44	67,670	+0.03(+0.06%)
Mar 27, 2024	53.41	53.41	53.36	53.41	62,702	-0.02(-0.04%)
Mar 26, 2024	53.48	53.49	53.37	53.43	63,627	-0.05(-0.09%)
Mar 25, 2024	53.50	53.50	53.44	53.48	71,940	-0.04(-0.07%)
Mar 22, 2024	53.55	53.62	53.49	53.52	45,295	+0.15(+0.28%)
Mar 21, 2024	53.59	53.59	53.37	53.37	71,300	-0.17(-0.32%)
Mar 20, 2024	53.38	53.54	53.38	53.54	35,445	-0.01(-0.02%)
Mar 19, 2024	53.75	53.75	53.37	53.55	55,636	+0.07(+0.13%)
Mar 18, 2024	53.69	53.69	53.45	53.48	44,026	-0.02(-0.04%)
Mar 15, 2024	53.59	53.59	53.46	53.50	40,915	-0.08(-0.15%)
Mar 14, 2024	53.62	53.62	53.48	53.58	92,352	-0.07(-0.13%)
Mar 13, 2024	53.69	53.69	53.62	53.65	28,292	+0.02(+0.04%)
Mar 12, 2024	53.67	53.67	53.60	53.63	119,899	-0.05(-0.09%)
Mar 11, 2024	53.72	53.72	53.63	53.68	83,759	+0.07(+0.13%)
Mar 08, 2024	53.66	53.67	53.60	53.61	40,726	-0.05(-0.09%)
Mar 07, 2024	53.63	53.66	53.56	53.66	92,666	+0.13(+0.24%)
Mar 06, 2024	53.53	53.53	53.50	53.53	50,328	-0.03(-0.06%)
Mar 05, 2024	53.51	53.59	53.50	53.56	38,166	+0.11(+0.20%)
Mar 04, 2024	53.48	53.48	53.40	53.45	51,380	-0.08(-0.14%)

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.