Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	77.37	77.72	76.65	77.19	2,133,445	+0.11(+0.14%)
Jun 24, 2024	77.41	78.30	76.40	77.08	175,803	-0.58(-0.74%)
Jun 21, 2024	77.86	77.98	77.02	77.66	221,322	-0.33(-0.42%)
Jun 20, 2024	77.46	78.08	76.89	77.99	332,041	+0.33(+0.42%)
Jun 18, 2024	78.29	78.46	77.18	77.66	277,011	-0.93(-1.18%)
Jun 17, 2024	78.97	79.16	77.44	78.58	144,524	-1.00(-1.25%)
Jun 14, 2024	79.57	80.27	78.18	79.58	218,112	+0.01(+0.01%)
Jun 13, 2024	79.21	79.76	78.37	79.57	138,769	+0.84(+1.06%)
Jun 12, 2024	79.18	80.17	78.31	78.73	97,478	+1.00(+1.28%)
Jun 11, 2024	78.10	78.10	77.31	77.74	106,548	-0.87(-1.10%)
Jun 10, 2024	77.53	78.93	77.53	78.60	110,634	+0.91(+1.17%)
Jun 07, 2024	78.56	78.84	77.62	77.70	100,933	-1.53(-1.94%)
Jun 06, 2024	77.64	80.06	77.64	79.23	112,324	+1.62(+2.09%)
Jun 05, 2024	76.88	77.69	76.66	77.61	102,616	+0.98(+1.27%)
Jun 04, 2024	78.11	78.18	76.23	76.63	151,703	-2.04(-2.60%)
Jun 03, 2024	79.89	80.08	78.47	78.67	82,502	-1.01(-1.26%)
May 31, 2024	78.39	79.72	78.25	79.68	193,154	+1.59(+2.04%)
May 30, 2024	78.41	79.17	77.90	78.09	157,080	-0.12(-0.15%)
May 29, 2024	79.66	79.66	77.67	78.21	177,546	-1.75(-2.19%)
May 28, 2024	81.47	82.41	79.95	79.96	107,914	-1.50(-1.85%)
May 24, 2024	81.23	81.81	81.10	81.46	70,037	+0.58(+0.71%)
May 23, 2024	81.62	81.73	80.12	80.88	86,640	-0.67(-0.82%)
May 22, 2024	81.95	82.77	81.47	81.55	102,792	-0.91(-1.10%)
May 21, 2024	80.45	82.54	80.05	82.46	76,263	+1.95(+2.42%)
May 20, 2024	81.01	81.22	80.41	80.51	54,354	-0.39(-0.48%)
May 17, 2024	81.40	81.42	80.22	80.89	146,379	-0.21(-0.26%)
May 16, 2024	81.26	82.15	80.56	81.10	185,814	-0.35(-0.43%)
May 15, 2024	79.09	82.26	78.78	81.45	152,651	+2.66(+3.37%)
May 14, 2024	78.62	79.30	78.41	78.79	89,411	+0.67(+0.85%)
May 13, 2024	78.20	78.57	77.96	78.13	91,323	+0.22(+0.28%)
May 10, 2024	79.75	79.77	77.76	77.91	120,634	-1.40(-1.77%)
May 09, 2024	79.36	79.74	78.11	79.31	127,927	-0.15(-0.19%)
May 08, 2024	76.87	79.47	76.87	79.46	188,804	+2.38(+3.09%)
May 07, 2024	77.74	78.28	76.81	77.08	138,026	-0.83(-1.06%)
May 06, 2024	78.85	78.85	76.98	77.91	156,320	-0.11(-0.14%)
May 03, 2024	78.86	79.13	77.97	78.02	188,231	-0.02(-0.03%)
May 02, 2024	77.66	78.24	77.13	78.04	110,233	+1.33(+1.74%)
May 01, 2024	76.41	78.34	75.87	76.70	168,612	+0.46(+0.60%)
Apr 30, 2024	75.70	76.73	75.16	76.24	235,411	-0.21(-0.27%)
Apr 29, 2024	78.67	79.03	75.91	76.45	288,391	-1.89(-2.42%)
Apr 26, 2024	79.00	79.21	78.14	78.35	157,007	-0.22(-0.28%)
Apr 25, 2024	77.38	78.87	75.84	78.56	278,358	+0.24(+0.31%)
Apr 24, 2024	81.71	81.71	77.62	78.33	270,681	+0.04(+0.05%)
Apr 23, 2024	78.10	79.22	77.85	78.29	221,912	+0.19(+0.24%)
Apr 22, 2024	77.03	78.58	76.80	78.10	199,596	+1.05(+1.36%)
Apr 19, 2024	77.76	78.70	76.44	77.05	257,408	-0.87(-1.11%)
Apr 18, 2024	77.82	78.65	77.14	77.92	190,612	+0.24(+0.31%)
Apr 17, 2024	78.15	78.81	77.66	77.68	163,018	+0.07(+0.09%)
Apr 16, 2024	77.28	78.58	75.84	77.61	212,568	-0.59(-0.75%)
Apr 15, 2024	78.75	79.65	77.24	78.20	175,956	-0.61(-0.77%)
Apr 12, 2024	81.18	81.18	78.39	78.80	202,055	-2.56(-3.15%)
Apr 11, 2024	80.73	81.61	79.05	81.36	176,255	+0.95(+1.18%)
Apr 10, 2024	81.21	82.29	80.31	80.42	277,175	-2.76(-3.32%)
Apr 09, 2024	79.28	83.77	79.28	83.18	157,715	+2.17(+2.68%)
Apr 08, 2024	81.51	81.51	80.24	81.00	144,561	-0.06(-0.07%)
Apr 05, 2024	81.62	82.27	80.04	81.06	260,550	-1.11(-1.35%)
Apr 04, 2024	82.85	84.56	81.56	82.17	212,497	-0.29(-0.35%)
Apr 03, 2024	84.46	85.06	82.31	82.46	391,955	-2.05(-2.43%)
Apr 02, 2024	84.96	85.49	84.05	84.51	161,566	-1.40(-1.63%)

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.