Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	67.17	68.73	66.99	68.19	3,822,253	+1.19(+1.78%)
May 29, 2024	67.94	68.37	66.88	67.00	1,713,200	-1.53(-2.23%)
May 28, 2024	68.35	68.83	67.77	68.53	1,447,404	+1.21(+1.80%)
May 24, 2024	67.49	67.74	67.09	67.32	1,666,280	+0.39(+0.58%)
May 23, 2024	67.53	67.69	66.33	66.93	2,755,849	-0.69(-1.01%)
May 22, 2024	68.96	69.27	67.21	67.61	2,683,877	-2.10(-3.01%)
May 21, 2024	69.89	70.08	69.28	69.71	2,385,375	-0.66(-0.93%)
May 20, 2024	69.94	71.08	69.48	70.37	1,933,708	+0.67(+0.96%)
May 17, 2024	69.28	69.96	68.82	69.70	2,657,840	+1.29(+1.89%)
May 16, 2024	68.29	68.79	67.92	68.41	1,883,660	-0.29(-0.42%)
May 15, 2024	68.63	69.14	67.50	68.70	2,214,472	+0.46(+0.67%)
May 14, 2024	67.80	68.33	67.47	68.24	1,653,130	+0.88(+1.31%)
May 13, 2024	67.62	68.34	66.68	67.35	1,613,207	-0.65(-0.95%)
May 10, 2024	68.44	68.77	67.73	68.00	3,080,227	+0.30(+0.44%)
May 09, 2024	66.28	67.80	66.26	67.70	3,142,226	+1.81(+2.75%)
May 08, 2024	64.85	66.33	64.80	65.89	1,715,397	+0.40(+0.61%)
May 07, 2024	65.67	65.96	64.99	65.50	1,860,117	-0.25(-0.38%)
May 06, 2024	65.62	66.07	65.46	65.74	3,543,459	+1.08(+1.68%)
May 03, 2024	65.00	65.15	63.92	64.66	1,920,577	-0.08(-0.12%)
May 02, 2024	63.69	65.06	63.52	64.74	2,185,180	+0.87(+1.37%)
May 01, 2024	63.54	65.16	62.95	63.87	2,534,006	+0.88(+1.40%)
Apr 30, 2024	63.78	64.40	62.97	62.98	3,610,862	-2.45(-3.74%)
Apr 29, 2024	65.40	65.78	64.21	65.43	2,226,002	+0.29(+0.44%)
Apr 26, 2024	66.56	67.40	65.12	65.14	5,047,835	+0.58(+0.89%)
Apr 25, 2024	63.50	65.11	62.89	64.56	4,867,829	+1.24(+1.96%)
Apr 24, 2024	62.30	63.40	62.19	63.32	2,895,695	+0.77(+1.22%)
Apr 23, 2024	61.49	62.88	61.20	62.55	2,670,976	+0.66(+1.06%)
Apr 22, 2024	61.63	62.51	61.24	61.90	4,476,755	-1.57(-2.47%)
Apr 19, 2024	62.69	63.58	62.67	63.47	3,779,956	+0.37(+0.58%)
Apr 18, 2024	63.01	63.34	62.36	63.10	3,635,374	+0.97(+1.57%)
Apr 17, 2024	61.62	62.66	61.51	62.13	3,482,819	+0.75(+1.21%)
Apr 16, 2024	60.44	61.91	60.06	61.38	5,196,183	+0.31(+0.50%)
Apr 15, 2024	61.71	61.73	59.80	61.07	3,887,217	-0.02(-0.03%)
Apr 12, 2024	62.20	63.82	60.45	61.09	5,770,457	-0.22(-0.36%)
Apr 11, 2024	61.42	61.62	60.15	61.31	2,547,883	+0.41(+0.67%)
Apr 10, 2024	60.40	61.27	60.02	60.90	3,083,160	-0.94(-1.53%)
Apr 09, 2024	62.04	62.32	61.42	61.85	3,147,245	+1.05(+1.73%)
Apr 08, 2024	62.18	62.40	60.42	60.79	3,338,825	-0.84(-1.37%)
Apr 05, 2024	60.07	62.12	59.97	61.64	3,727,794	+1.40(+2.33%)
Apr 04, 2024	61.10	61.21	59.96	60.24	4,727,057	-1.12(-1.83%)
Apr 03, 2024	60.20	61.53	60.16	61.36	2,892,726	+0.91(+1.51%)
Apr 02, 2024	61.28	61.43	60.08	60.45	4,124,616	-0.50(-0.82%)
Apr 01, 2024	60.40	61.22	59.93	60.94	6,675,712	+1.64(+2.77%)
Mar 28, 2024	58.05	59.42	59.21	59.30	4,790,700	+1.79(+3.11%)
Mar 27, 2024	55.97	57.54	55.86	57.51	2,234,538	+1.78(+3.19%)
Mar 26, 2024	56.38	56.56	55.72	55.73	1,907,808	+0.05(+0.09%)
Mar 25, 2024	55.72	56.60	55.65	55.68	1,775,883	+0.37(+0.67%)
Mar 22, 2024	55.64	56.21	55.32	55.32	1,646,622	-0.75(-1.33%)
Mar 21, 2024	56.17	56.83	55.78	56.06	4,333,925	+0.47(+0.84%)
Mar 20, 2024	53.81	56.03	53.70	55.59	2,849,065	+1.54(+2.85%)
Mar 19, 2024	54.60	54.84	53.95	54.05	2,522,406	-0.92(-1.68%)
Mar 18, 2024	55.38	55.46	54.59	54.98	2,862,948	-0.64(-1.14%)
Mar 15, 2024	55.09	55.73	54.74	55.61	4,177,530	+0.32(+0.58%)
Mar 14, 2024	55.25	55.77	54.80	55.30	2,209,138	-0.60(-1.07%)
Mar 13, 2024	55.20	56.74	55.11	55.89	3,403,760	+0.88(+1.61%)
Mar 12, 2024	54.31	55.10	53.71	55.01	3,551,783	-0.31(-0.56%)
Mar 11, 2024	54.11	55.43	53.99	55.32	3,788,323	+1.12(+2.07%)
Mar 08, 2024	54.36	54.60	53.63	54.19	2,984,092	+0.22(+0.41%)
Mar 07, 2024	53.92	54.22	53.49	53.97	2,576,809	+0.63(+1.17%)
Mar 06, 2024	53.00	53.82	52.80	53.35	5,413,466	+0.88(+1.69%)
Mar 05, 2024	52.33	53.30	52.29	52.46	5,363,458	+0.81(+1.56%)
Mar 04, 2024	49.98	51.71	49.79	51.66	5,331,920	+2.33(+4.72%)

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.