Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	52.44	52.44	51.72	52.04	13,450	-0.30(-0.57%)
Jun 26, 2024	52.26	52.37	51.93	52.34	4,247	-0.12(-0.23%)
Jun 25, 2024	52.32	52.51	52.02	52.46	14,134	-0.19(-0.36%)
Jun 24, 2024	51.20	52.90	51.20	52.65	22,384	+1.56(+3.04%)
Jun 21, 2024	51.26	51.26	50.92	51.09	3,703	-0.35(-0.68%)
Jun 20, 2024	51.48	51.69	51.33	51.44	8,338	+0.39(+0.77%)
Jun 18, 2024	50.70	51.35	50.70	51.05	7,934	+0.46(+0.92%)
Jun 17, 2024	50.09	50.76	49.87	50.59	39,146	+0.31(+0.61%)
Jun 14, 2024	51.51	51.51	50.11	50.28	17,484	-1.26(-2.44%)
Jun 13, 2024	52.40	52.40	51.13	51.53	29,959	-1.16(-2.19%)
Jun 12, 2024	53.18	53.38	52.59	52.69	8,060	+0.27(+0.51%)
Jun 11, 2024	52.22	52.43	51.61	52.42	30,273	-0.20(-0.38%)
Jun 10, 2024	52.07	52.76	51.79	52.62	14,096	+0.77(+1.48%)
Jun 07, 2024	51.83	52.25	51.83	51.85	26,697	-0.33(-0.63%)
Jun 06, 2024	52.11	52.30	51.91	52.18	8,639	+0.07(+0.13%)
Jun 05, 2024	52.21	52.27	51.82	52.11	17,375	+0.25(+0.48%)
Jun 04, 2024	52.87	52.87	51.67	51.86	45,468	-1.56(-2.93%)
Jun 03, 2024	55.71	55.71	53.25	53.43	22,746	-2.21(-3.98%)
May 31, 2024	54.64	55.64	54.64	55.64	23,226	+1.41(+2.61%)
May 30, 2024	53.72	54.45	53.72	54.22	8,868	+0.54(+1.00%)
May 29, 2024	54.46	54.46	53.67	53.69	10,622	-1.06(-1.93%)
May 28, 2024	54.57	54.96	54.39	54.74	29,147	+0.65(+1.20%)
May 24, 2024	54.09	54.26	53.86	54.09	19,599	+0.38(+0.70%)
May 23, 2024	54.70	54.88	53.41	53.72	47,833	-0.60(-1.10%)
May 22, 2024	55.38	55.38	54.23	54.31	16,416	-1.36(-2.43%)
May 21, 2024	55.82	56.20	55.66	55.67	22,543	+0.06(+0.11%)
May 20, 2024	54.84	55.76	54.84	55.61	63,254	+0.68(+1.23%)
May 17, 2024	54.43	55.02	54.43	54.93	21,724	+0.60(+1.10%)
May 16, 2024	54.28	54.54	54.15	54.33	48,968	-0.17(-0.31%)
May 15, 2024	54.76	54.76	53.63	54.50	40,668	-0.25(-0.45%)
May 14, 2024	54.02	54.75	54.02	54.75	11,319	+0.59(+1.09%)
May 13, 2024	54.47	54.47	54.03	54.16	8,034	+0.02(+0.04%)
May 10, 2024	55.54	55.54	53.98	54.14	12,710	-1.10(-1.98%)
May 09, 2024	54.40	55.27	54.40	55.24	10,100	+0.89(+1.63%)
May 08, 2024	54.19	54.49	53.85	54.35	10,153	-0.14(-0.26%)
May 07, 2024	54.54	55.13	54.49	54.49	10,675	+0.06(+0.11%)
May 06, 2024	54.41	55.04	54.37	54.43	17,377	+0.62(+1.15%)
May 03, 2024	53.50	53.98	53.28	53.81	13,935	+0.77(+1.45%)
May 02, 2024	52.78	53.33	52.73	53.05	1,028,906	+0.67(+1.27%)
May 01, 2024	53.51	53.61	52.19	52.38	24,754	-1.17(-2.18%)
Apr 30, 2024	55.80	55.80	53.55	53.55	44,651	-2.65(-4.72%)
Apr 29, 2024	56.10	56.20	55.77	56.20	4,505	+0.07(+0.12%)
Apr 26, 2024	56.08	56.13	55.57	56.13	6,050	+0.37(+0.66%)
Apr 25, 2024	55.17	55.80	54.68	55.76	20,518	+0.14(+0.25%)
Apr 24, 2024	55.73	55.73	55.16	55.62	7,529	-0.22(-0.39%)
Apr 23, 2024	54.71	56.08	54.46	55.84	14,571	+0.94(+1.71%)
Apr 22, 2024	54.67	55.52	53.99	54.90	21,838	-0.06(-0.11%)
Apr 19, 2024	54.06	55.08	54.06	54.96	6,599	+0.73(+1.34%)
Apr 18, 2024	54.85	55.25	54.23	54.23	17,995	-0.25(-0.46%)
Apr 17, 2024	55.01	55.62	54.40	54.48	15,498	-0.53(-0.96%)
Apr 16, 2024	55.06	55.13	54.25	55.01	36,369	-0.37(-0.67%)
Apr 15, 2024	56.48	56.61	55.33	55.38	45,081	-0.83(-1.47%)
Apr 12, 2024	57.41	57.88	55.94	56.21	29,085	-0.72(-1.26%)
Apr 11, 2024	57.27	57.34	56.51	56.92	34,721	-0.44(-0.76%)
Apr 10, 2024	56.53	57.40	56.33	57.36	23,080	+0.26(+0.45%)
Apr 09, 2024	57.47	57.85	56.84	57.10	20,581	-0.19(-0.33%)
Apr 08, 2024	57.99	58.16	57.26	57.29	30,951	-0.59(-1.02%)
Apr 05, 2024	57.32	58.17	57.26	57.88	11,514	+0.71(+1.24%)
Apr 04, 2024	57.79	57.79	57.02	57.17	11,784	-0.50(-0.86%)
Apr 03, 2024	56.70	57.67	56.70	57.67	17,158	+1.25(+2.21%)
Apr 02, 2024	56.17	56.45	55.74	56.43	25,901	+0.70(+1.25%)

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.