Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	64.50	65.12	64.50	65.12	3,305	+1.05(+1.63%)
Jun 20, 2024	63.59	64.29	63.36	64.07	8,487	+0.31(+0.49%)
Jun 18, 2024	64.05	64.16	63.66	63.76	9,276	-0.01(-0.02%)
Jun 17, 2024	63.65	63.87	63.54	63.77	7,611	-0.04(-0.07%)
Jun 14, 2024	63.90	63.90	63.64	63.82	10,280	-0.54(-0.83%)
Jun 13, 2024	64.38	64.38	64.06	64.35	6,095	-0.26(-0.41%)
Jun 12, 2024	65.37	65.37	64.37	64.61	4,615	+0.49(+0.77%)
Jun 11, 2024	63.67	64.12	63.33	64.12	2,586	+0.02(+0.03%)
Jun 10, 2024	63.62	64.17	62.98	64.10	5,045	+0.11(+0.18%)
Jun 07, 2024	63.92	64.35	63.92	63.99	2,432	-0.40(-0.62%)
Jun 06, 2024	64.13	64.65	64.13	64.39	4,497	+0.03(+0.04%)
Jun 05, 2024	63.96	64.45	63.96	64.37	9,618	+0.75(+1.18%)
Jun 04, 2024	63.62	63.87	63.62	63.62	8,840	-0.23(-0.36%)
Jun 03, 2024	63.52	64.53	63.52	63.85	9,397	+0.57(+0.90%)
May 31, 2024	63.12	63.28	62.94	63.28	5,660	+0.55(+0.87%)
May 30, 2024	62.22	62.80	62.16	62.74	39,522	+0.49(+0.79%)
May 29, 2024	62.50	62.50	61.99	62.24	12,328	-1.06(-1.67%)
May 28, 2024	63.84	63.84	63.05	63.30	4,297	-0.45(-0.71%)
May 24, 2024	63.70	64.11	63.70	63.75	14,065	-0.21(-0.33%)
May 23, 2024	65.08	65.08	63.76	63.96	7,251	-1.06(-1.62%)
May 22, 2024	64.93	65.23	64.93	65.02	3,804	-0.13(-0.21%)
May 21, 2024	65.18	65.30	64.91	65.15	6,808	-0.28(-0.42%)
May 20, 2024	65.06	65.43	65.06	65.43	3,338	+0.84(+1.30%)
May 17, 2024	64.94	64.94	64.48	64.59	4,689	-0.42(-0.64%)
May 16, 2024	64.87	65.11	64.87	65.01	3,569	-0.41(-0.62%)
May 15, 2024	65.26	65.64	65.25	65.41	3,513	+0.81(+1.26%)
May 14, 2024	64.47	64.60	64.27	64.60	8,480	+0.58(+0.91%)
May 13, 2024	64.10	64.12	63.85	64.02	2,227	+0.45(+0.71%)
May 10, 2024	64.26	64.26	63.44	63.57	3,736	-0.49(-0.77%)
May 09, 2024	63.96	64.15	63.33	64.06	3,115	+0.32(+0.50%)
May 08, 2024	63.85	64.28	63.63	63.74	6,145	-0.40(-0.63%)
May 07, 2024	63.44	64.23	63.44	64.15	9,233	+0.62(+0.97%)
May 06, 2024	63.74	63.87	63.39	63.53	4,887	-0.52(-0.81%)
May 03, 2024	64.88	64.88	64.05	64.05	15,715	+0.49(+0.78%)
May 02, 2024	63.42	63.75	63.07	63.56	8,561	+0.70(+1.12%)
May 01, 2024	62.28	63.51	62.14	62.85	9,216	+1.99(+3.27%)
Apr 30, 2024	61.28	61.39	60.86	60.86	20,320	-0.56(-0.92%)
Apr 29, 2024	61.45	61.77	61.35	61.43	4,776	+1.05(+1.73%)
Apr 26, 2024	59.88	60.61	59.88	60.38	6,904	+0.54(+0.90%)
Apr 25, 2024	59.97	60.05	59.46	59.84	6,199	-1.03(-1.69%)
Apr 24, 2024	61.03	61.40	60.78	60.87	5,327	-0.27(-0.44%)
Apr 23, 2024	60.99	61.64	60.99	61.14	245,033	+0.74(+1.23%)
Apr 22, 2024	60.26	60.84	60.08	60.40	4,887	+0.55(+0.93%)
Apr 19, 2024	59.41	60.03	59.31	59.84	5,281	+0.23(+0.39%)
Apr 18, 2024	60.50	60.50	59.59	59.61	8,057	-0.94(-1.56%)
Apr 17, 2024	60.92	60.92	60.56	60.56	5,522	-0.18(-0.29%)
Apr 16, 2024	61.09	61.09	60.73	60.73	3,706	+0.01(+0.02%)
Apr 15, 2024	61.59	61.59	60.64	60.72	12,375	-0.60(-0.98%)
Apr 12, 2024	62.39	62.39	61.07	61.32	1,975	-1.35(-2.15%)
Apr 11, 2024	62.44	62.78	62.44	62.66	2,059	+0.02(+0.03%)
Apr 10, 2024	62.50	62.64	62.41	62.64	3,188	-0.96(-1.51%)
Apr 09, 2024	63.51	63.61	63.31	63.61	2,544	+0.65(+1.03%)
Apr 08, 2024	62.90	63.10	62.69	62.96	4,524	+0.14(+0.22%)
Apr 05, 2024	62.26	63.16	61.88	62.82	12,140	+0.26(+0.42%)
Apr 04, 2024	63.80	63.80	62.56	62.56	2,353	-0.71(-1.13%)
Apr 03, 2024	62.89	63.43	62.89	63.27	14,711	+0.11(+0.18%)
Apr 02, 2024	63.66	63.66	63.06	63.16	2,797	-1.25(-1.95%)

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.