Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	56.42	57.55	56.42	57.04	2,797,159	+1.04(+1.86%)
Jun 27, 2024	55.76	56.39	55.49	56.00	936,528	+0.30(+0.55%)
Jun 26, 2024	55.19	56.11	55.00	55.70	1,117,312	+0.25(+0.44%)
Jun 25, 2024	55.71	55.87	54.86	55.45	1,292,854	-0.61(-1.09%)
Jun 24, 2024	55.93	57.51	55.75	56.06	2,009,217	+0.74(+1.33%)
Jun 21, 2024	53.38	56.41	53.37	55.33	4,368,323	+1.97(+3.70%)
Jun 20, 2024	55.09	55.09	53.20	53.35	1,854,355	-1.14(-2.09%)
Jun 18, 2024	55.07	56.02	53.43	54.49	1,899,871	-0.40(-0.73%)
Jun 17, 2024	54.07	54.99	53.47	54.90	1,462,761	+1.14(+2.12%)
Jun 14, 2024	53.53	54.53	53.34	53.76	1,290,724	-0.62(-1.14%)
Jun 13, 2024	55.89	56.21	54.02	54.38	1,306,076	-1.86(-3.31%)
Jun 12, 2024	57.26	58.72	56.00	56.24	2,025,144	+0.13(+0.23%)
Jun 11, 2024	52.98	56.86	52.45	56.11	3,849,560	+2.16(+4.00%)
Jun 10, 2024	54.94	54.97	53.42	53.95	2,315,196	-1.64(-2.95%)
Jun 07, 2024	56.34	57.57	55.54	55.59	2,311,272	-1.98(-3.44%)
Jun 06, 2024	56.65	57.60	55.80	57.57	1,579,023	+0.83(+1.47%)
Jun 05, 2024	55.95	57.06	55.34	56.74	2,192,347	+1.16(+2.08%)
Jun 04, 2024	57.29	57.34	55.40	55.58	2,805,188	-2.24(-3.87%)
Jun 03, 2024	60.11	60.15	57.40	57.82	2,137,435	-1.98(-3.31%)
May 31, 2024	60.05	60.67	59.25	59.80	12,334,008	-0.21(-0.34%)
May 30, 2024	59.46	60.46	58.91	60.01	1,763,007	+0.65(+1.09%)
May 29, 2024	61.02	61.02	59.33	59.36	1,556,722	-2.34(-3.80%)
May 28, 2024	60.82	61.81	60.12	61.70	1,617,674	+1.11(+1.83%)
May 24, 2024	59.37	60.62	59.03	60.60	1,463,129	+1.68(+2.85%)
May 23, 2024	62.19	62.50	58.32	58.92	1,904,574	-3.50(-5.61%)
May 22, 2024	61.83	62.71	61.57	62.42	1,507,933	-0.40(-0.64%)
May 21, 2024	62.40	64.04	62.20	62.82	1,581,223	+0.16(+0.25%)
May 20, 2024	62.71	63.44	61.95	62.67	881,540	-0.11(-0.17%)
May 17, 2024	63.20	63.20	62.13	62.77	1,305,642	-0.17(-0.27%)
May 16, 2024	62.53	63.56	61.48	62.94	1,402,865	+0.23(+0.36%)
May 15, 2024	65.60	65.60	62.13	62.72	2,568,393	-2.31(-3.55%)
May 14, 2024	66.29	66.84	64.93	65.02	1,218,185	-0.43(-0.66%)
May 13, 2024	66.45	67.42	65.37	65.45	1,695,242	-0.80(-1.21%)
May 10, 2024	66.17	66.66	65.33	66.26	1,329,187	+0.50(+0.76%)
May 09, 2024	64.57	66.11	64.04	65.76	1,378,049	+2.14(+3.36%)
May 08, 2024	64.93	65.98	63.51	63.62	2,757,770	-1.87(-2.86%)
May 07, 2024	61.01	67.18	60.19	65.49	6,707,225	+5.66(+9.46%)
May 06, 2024	60.83	61.49	59.56	59.83	1,988,514	-0.85(-1.41%)
May 03, 2024	59.85	60.75	59.50	60.68	1,510,606	+1.30(+2.18%)
May 02, 2024	58.19	59.43	57.21	59.39	1,899,819	+2.71(+4.78%)
May 01, 2024	58.11	58.14	56.48	56.68	1,407,306	-1.22(-2.10%)
Apr 30, 2024	58.56	59.17	57.88	57.90	1,995,576	-1.18(-1.99%)
Apr 29, 2024	57.93	59.08	57.64	59.08	1,673,642	+1.72(+2.99%)
Apr 26, 2024	56.91	57.69	56.23	57.36	960,953	+0.65(+1.14%)
Apr 25, 2024	57.21	57.48	55.79	56.71	1,077,209	-0.59(-1.03%)
Apr 24, 2024	57.26	57.58	56.60	57.30	1,030,828	-0.25(-0.43%)
Apr 23, 2024	56.48	58.21	56.36	57.54	1,613,674	+0.39(+0.69%)
Apr 22, 2024	56.73	57.74	55.34	57.15	2,068,193	+0.42(+0.74%)
Apr 19, 2024	55.72	56.76	55.53	56.73	1,369,652	+0.86(+1.55%)
Apr 18, 2024	55.75	56.14	54.98	55.87	1,487,801	+0.86(+1.57%)
Apr 17, 2024	55.40	55.43	54.43	55.00	1,574,353	+0.62(+1.14%)
Apr 16, 2024	55.35	55.76	54.34	54.39	1,528,801	-1.29(-2.31%)
Apr 15, 2024	55.93	57.18	55.13	55.67	1,583,523	-0.01(-0.02%)
Apr 12, 2024	59.56	59.64	55.45	55.68	2,045,696	-4.70(-7.78%)
Apr 11, 2024	61.07	61.51	59.32	60.38	1,514,325	-0.67(-1.09%)
Apr 10, 2024	61.17	62.47	60.36	61.05	1,647,824	-1.51(-2.42%)
Apr 09, 2024	60.39	62.58	59.62	62.56	1,852,454	+3.55(+6.02%)
Apr 08, 2024	58.11	60.16	57.89	59.01	1,571,752	+1.37(+2.38%)
Apr 05, 2024	57.74	58.35	57.13	57.63	1,690,520	-0.46(-0.79%)
Apr 04, 2024	59.44	60.10	57.97	58.09	1,973,815	-0.80(-1.37%)
Apr 03, 2024	59.21	59.82	58.49	58.90	1,661,356	-0.30(-0.51%)
Apr 02, 2024	61.59	61.59	58.99	59.20	1,594,863	-2.37(-3.86%)

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.