Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2024	62.26	62.27	61.69	61.89	99,106	+0.12(+0.19%)
May 14, 2024	61.87	62.09	61.62	61.77	17,352	+0.39(+0.64%)
May 13, 2024	61.51	61.95	61.34	61.38	21,015	+0.33(+0.54%)
May 10, 2024	61.29	61.37	60.87	61.05	20,087	-0.02(-0.03%)
May 09, 2024	60.36	61.07	60.19	61.07	18,738	+0.75(+1.24%)
May 08, 2024	60.06	60.46	60.06	60.32	26,462	-0.24(-0.40%)
May 07, 2024	60.95	61.19	60.53	60.56	41,495	-0.19(-0.32%)
May 06, 2024	60.22	60.76	60.22	60.75	26,747	+0.97(+1.63%)
May 03, 2024	60.02	60.36	59.78	59.78	22,231	+0.58(+0.98%)
May 02, 2024	58.93	59.26	58.58	59.20	34,022	+0.90(+1.54%)
May 01, 2024	58.47	59.20	58.00	58.30	98,731	-0.19(-0.32%)
Apr 30, 2024	59.42	59.42	58.47	58.49	43,509	-1.34(-2.24%)
Apr 29, 2024	59.72	59.91	59.59	59.83	43,144	+0.36(+0.61%)
Apr 26, 2024	59.18	59.85	59.06	59.47	49,110	+0.34(+0.58%)
Apr 25, 2024	58.98	59.25	58.31	59.12	28,685	-0.62(-1.05%)
Apr 24, 2024	59.74	60.13	59.35	59.75	33,318	-0.18(-0.30%)
Apr 23, 2024	59.23	60.15	59.23	59.93	46,068	+0.87(+1.47%)
Apr 22, 2024	58.75	59.39	58.58	59.06	34,698	+0.63(+1.08%)
Apr 19, 2024	58.44	58.95	58.19	58.43	19,126	-0.18(-0.31%)
Apr 18, 2024	59.00	59.37	58.50	58.61	34,269	+0.02(+0.03%)
Apr 17, 2024	59.43	59.43	58.51	58.59	39,991	-0.28(-0.48%)
Apr 16, 2024	58.88	59.19	58.49	58.87	26,772	-0.26(-0.44%)
Apr 15, 2024	60.45	60.49	59.02	59.13	41,801	-0.76(-1.27%)
Apr 12, 2024	60.51	60.51	59.73	59.89	326,439	-1.20(-1.96%)
Apr 11, 2024	60.81	61.20	60.42	61.09	43,371	+0.37(+0.61%)
Apr 10, 2024	60.99	61.31	60.48	60.72	33,581	-1.45(-2.34%)
Apr 09, 2024	62.32	62.32	61.57	62.17	27,033	+0.12(+0.20%)
Apr 08, 2024	62.01	62.33	62.01	62.05	22,480	+0.19(+0.31%)
Apr 05, 2024	61.44	62.10	61.44	61.86	37,146	+0.48(+0.78%)
Apr 04, 2024	63.03	63.05	61.31	61.38	55,457	-1.15(-1.84%)
Apr 03, 2024	62.42	62.77	62.35	62.53	30,886	-0.11(-0.18%)
Apr 02, 2024	63.31	63.31	62.41	62.64	24,931	-1.45(-2.26%)
Apr 01, 2024	64.49	64.51	64.02	64.09	164,942	-0.45(-0.69%)
Mar 28, 2024	64.31	64.54	64.54	64.54	25,944	+0.39(+0.60%)
Mar 27, 2024	63.48	64.16	63.48	64.15	153,735	+1.03(+1.63%)
Mar 26, 2024	63.43	63.49	63.10	63.12	19,862	+0.10(+0.16%)
Mar 25, 2024	63.39	63.54	63.02	63.02	41,300	-0.34(-0.54%)
Mar 22, 2024	63.63	63.66	63.33	63.36	22,221	-0.57(-0.89%)
Mar 21, 2024	63.62	64.04	63.62	63.93	19,082	+0.70(+1.10%)
Mar 20, 2024	62.02	63.25	62.02	63.23	48,188	+1.14(+1.83%)
Mar 19, 2024	61.68	62.10	61.50	62.10	82,088	+0.52(+0.85%)
Mar 18, 2024	61.79	61.86	61.35	61.57	32,127	-0.07(-0.11%)
Mar 15, 2024	61.66	62.00	61.57	61.64	30,108	-0.18(-0.29%)
Mar 14, 2024	62.53	62.57	61.45	61.82	22,980	-0.73(-1.17%)
Mar 13, 2024	61.90	62.75	61.90	62.55	24,573	+0.65(+1.05%)
Mar 12, 2024	61.71	61.96	61.55	61.90	21,454	+0.30(+0.49%)
Mar 11, 2024	61.50	61.70	61.26	61.60	52,467	-0.11(-0.18%)
Mar 08, 2024	62.32	62.61	61.53	61.71	75,887	-0.39(-0.62%)
Mar 07, 2024	61.92	62.18	61.92	62.09	21,139	+0.37(+0.60%)
Mar 06, 2024	61.98	62.05	61.48	61.73	215,104	+0.01(+0.02%)
Mar 05, 2024	61.56	62.08	61.56	61.72	27,547	-0.08(-0.13%)
Mar 04, 2024	62.08	62.30	61.76	61.80	40,277	-0.10(-0.16%)
Mar 01, 2024	61.72	61.92	61.25	61.90	26,084	+0.31(+0.50%)
Feb 29, 2024	61.51	61.72	61.25	61.59	35,335	+0.36(+0.59%)
Feb 28, 2024	60.89	61.44	60.89	61.23	26,112	+0.02(+0.03%)
Feb 27, 2024	61.10	61.30	61.00	61.21	46,484	+0.71(+1.17%)
Feb 26, 2024	60.58	60.90	60.44	60.50	71,484	-0.15(-0.25%)
Feb 23, 2024	60.45	60.95	60.25	60.65	104,478	+0.33(+0.55%)
Feb 22, 2024	59.93	60.44	59.90	60.32	36,794	+0.91(+1.53%)
Feb 21, 2024	59.31	59.64	59.10	59.41	68,611	-0.06(-0.10%)
Feb 20, 2024	59.42	59.51	59.21	59.47	47,243	-0.39(-0.65%)
Feb 16, 2024	60.02	60.37	59.79	59.86	29,389	-0.49(-0.81%)
Feb 15, 2024	59.86	60.40	59.86	60.35	57,301	+0.73(+1.22%)
Feb 14, 2024	59.24	59.65	58.89	59.62	156,877	+1.08(+1.84%)
Feb 13, 2024	58.60	58.79	58.15	58.54	50,394	-1.56(-2.59%)
Feb 12, 2024	59.34	60.26	59.34	60.10	32,339	+0.78(+1.31%)
Feb 09, 2024	59.17	59.47	58.94	59.32	117,334	+0.04(+0.07%)
Feb 08, 2024	58.80	59.29	58.80	59.28	103,593	+0.68(+1.16%)
Feb 07, 2024	58.70	58.80	58.28	58.60	36,164	+0.12(+0.20%)
Feb 06, 2024	57.90	58.53	57.90	58.48	114,346	+0.62(+1.07%)
Feb 05, 2024	58.15	58.15	57.52	57.86	31,787	-0.74(-1.26%)
Feb 02, 2024	58.08	58.88	57.86	58.60	33,844	+0.09(+0.15%)
Feb 01, 2024	57.83	58.55	57.35	58.51	120,381	+1.04(+1.81%)
Jan 31, 2024	58.17	58.45	57.47	57.47	51,254	-0.92(-1.57%)
Jan 30, 2024	58.44	58.71	58.39	58.39	54,992	-0.27(-0.46%)
Jan 29, 2024	58.14	58.70	57.98	58.66	125,409	+0.50(+0.86%)
Jan 26, 2024	58.23	58.38	58.06	58.16	31,268	+0.13(+0.22%)
Jan 25, 2024	57.68	58.03	57.49	58.03	24,317	+0.89(+1.56%)
Jan 24, 2024	58.18	58.18	57.10	57.14	88,103	-0.48(-0.84%)
Jan 23, 2024	58.06	58.06	57.41	57.63	48,431	-0.14(-0.24%)
Jan 22, 2024	57.59	57.96	57.53	57.76	36,193	+0.45(+0.78%)
Jan 19, 2024	56.57	57.44	56.57	57.31	40,495	+0.29(+0.51%)
Jan 18, 2024	56.75	57.05	56.34	57.02	38,399	+0.62(+1.10%)
Jan 17, 2024	56.14	56.41	56.05	56.40	33,339	-0.30(-0.53%)
Jan 16, 2024	56.40	56.70	56.08	56.70	30,770	-0.10(-0.18%)
Jan 12, 2024	57.82	57.84	56.74	56.80	536,262	-0.86(-1.49%)
Jan 11, 2024	57.55	57.67	56.94	57.66	50,852	-0.07(-0.12%)
Jan 10, 2024	57.63	57.87	57.33	57.73	253,701	+0.24(+0.42%)
Jan 09, 2024	57.16	57.71	57.16	57.49	28,593	-0.26(-0.45%)
Jan 08, 2024	56.95	57.80	56.85	57.75	64,749	+0.91(+1.60%)
Jan 05, 2024	56.69	57.32	56.67	56.84	131,145	+0.30(+0.53%)
Jan 04, 2024	56.51	56.92	56.42	56.54	32,422	+0.00(+0.00%)
Jan 03, 2024	57.68	57.68	56.54	56.54	55,212	-1.78(-3.05%)
Jan 02, 2024	58.47	58.81	58.06	58.32	246,637	-0.57(-0.97%)
Dec 29, 2023	59.28	59.37	58.80	58.89	45,575	-0.44(-0.74%)
Dec 28, 2023	59.15	59.42	59.15	59.33	18,433	+0.04(+0.07%)
Dec 27, 2023	59.33	59.42	59.12	59.29	53,442	+0.02(+0.03%)
Dec 26, 2023	59.05	59.36	59.03	59.27	42,381	+0.28(+0.47%)
Dec 22, 2023	59.02	59.15	58.78	58.99	59,777	-0.14(-0.24%)
Dec 21, 2023	58.64	59.16	58.55	59.13	90,635	+1.12(+1.92%)
Dec 20, 2023	58.84	59.25	58.00	58.02	43,243	-1.11(-1.87%)
Dec 19, 2023	58.60	59.16	58.60	59.12	24,019	+0.87(+1.49%)
Dec 18, 2023	58.37	58.42	58.01	58.26	45,550	-0.02(-0.03%)
Dec 15, 2023	58.33	58.71	58.14	58.28	152,875	-0.53(-0.90%)
Dec 14, 2023	58.06	59.02	58.06	58.80	57,355	+1.58(+2.77%)
Dec 13, 2023	56.01	57.32	55.44	57.22	63,169	+1.34(+2.41%)
Dec 12, 2023	55.97	56.09	55.82	55.88	47,893	-0.35(-0.62%)
Dec 11, 2023	55.64	56.38	55.64	56.22	35,260	+0.82(+1.47%)
Dec 08, 2023	54.83	55.59	54.83	55.41	103,380	+0.36(+0.65%)
Dec 07, 2023	54.60	55.05	54.53	55.05	15,769	+0.56(+1.02%)
Dec 06, 2023	54.70	55.10	54.44	54.49	58,768	+0.38(+0.70%)
Dec 05, 2023	54.69	54.69	54.00	54.11	35,941	-0.96(-1.74%)
Dec 04, 2023	54.60	55.51	54.60	55.07	108,302	+0.19(+0.34%)
Dec 01, 2023	53.13	54.91	53.13	54.88	46,800	+1.70(+3.20%)
Nov 30, 2023	53.16	53.20	52.78	53.18	18,386	+0.22(+0.41%)
Nov 29, 2023	53.12	53.59	52.96	52.96	35,898	+0.17(+0.32%)
Nov 28, 2023	52.65	52.94	52.40	52.79	47,010	+0.06(+0.11%)
Nov 27, 2023	52.62	52.86	52.47	52.73	94,098	-0.09(-0.17%)
Nov 24, 2023	52.58	52.89	52.58	52.82	22,191	+0.16(+0.30%)
Nov 22, 2023	52.70	53.02	52.49	52.66	35,108	+0.33(+0.63%)
Nov 21, 2023	52.55	52.55	52.21	52.33	60,692	-0.45(-0.85%)
Nov 20, 2023	52.46	52.95	52.32	52.78	87,656	+0.39(+0.74%)
Nov 17, 2023	52.03	52.46	52.03	52.39	326,162	+0.79(+1.52%)
Nov 16, 2023	52.22	52.22	51.42	51.60	50,521	-0.70(-1.33%)
Nov 15, 2023	51.93	52.90	51.93	52.30	180,090	+0.56(+1.08%)
Nov 14, 2023	50.75	52.03	50.75	51.74	82,969	+2.21(+4.46%)
Nov 13, 2023	49.50	49.76	49.25	49.53	89,808	-0.23(-0.46%)
Nov 10, 2023	49.36	49.77	48.95	49.76	230,806	+0.52(+1.05%)
Nov 09, 2023	50.20	50.20	49.16	49.24	115,837	-0.70(-1.40%)
Nov 08, 2023	50.38	50.50	49.93	49.94	86,949	-0.37(-0.73%)
Nov 07, 2023	50.03	50.46	49.89	50.31	146,477	+0.16(+0.32%)
Nov 06, 2023	50.74	50.74	49.95	50.15	64,630	-0.52(-1.02%)
Nov 03, 2023	49.56	50.89	49.56	50.67	170,596	+1.69(+3.46%)
Nov 02, 2023	48.21	49.01	48.21	48.97	117,100	+1.21(+2.54%)
Nov 01, 2023	47.69	47.79	47.12	47.76	264,019	+0.09(+0.19%)
Oct 31, 2023	47.12	47.75	47.12	47.67	46,560	+0.45(+0.95%)
Oct 30, 2023	47.02	47.39	46.71	47.22	88,228	+0.63(+1.35%)
Oct 27, 2023	47.37	47.49	46.54	46.59	1,053,458	-0.51(-1.08%)
Oct 26, 2023	47.54	47.63	46.85	47.10	168,763	-0.32(-0.67%)
Oct 25, 2023	47.82	47.86	47.31	47.42	69,266	-0.80(-1.65%)
Oct 24, 2023	48.22	48.63	48.02	48.22	234,090	+0.24(+0.50%)
Oct 23, 2023	47.93	48.56	47.62	47.98	140,089	-0.22(-0.45%)
Oct 20, 2023	48.30	48.56	48.08	48.20	104,967	-0.19(-0.39%)
Oct 19, 2023	49.10	49.30	48.27	48.39	45,816	-0.70(-1.42%)
Oct 18, 2023	49.56	49.79	49.04	49.08	33,258	-1.21(-2.42%)
Oct 17, 2023	49.47	50.69	49.47	50.30	107,454	+0.57(+1.14%)
Oct 16, 2023	49.10	49.84	49.01	49.73	78,380	+1.05(+2.15%)
Oct 13, 2023	49.23	49.31	48.59	48.69	461,170	-0.49(-0.99%)
Oct 12, 2023	50.28	50.28	48.88	49.17	92,679	-1.07(-2.12%)
Oct 11, 2023	50.46	50.65	49.87	50.24	88,900	+0.00(+0.00%)
Oct 10, 2023	49.75	50.67	49.75	50.24	79,563	+0.67(+1.35%)
Oct 09, 2023	48.88	49.66	48.61	49.57	195,658	+0.17(+0.34%)
Oct 06, 2023	48.51	49.72	48.27	49.40	73,603	+0.54(+1.10%)
Oct 05, 2023	49.41	49.42	48.64	48.87	69,865	-0.66(-1.33%)
Oct 04, 2023	49.20	49.61	48.95	49.52	187,917	+0.38(+0.77%)
Oct 03, 2023	50.10	50.16	48.94	49.14	160,552	-1.35(-2.68%)

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.