Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	68.17	68.23	68.01	68.07	9,952	-0.23(-0.34%)
May 16, 2024	67.76	68.31	67.76	68.30	38,580	+0.63(+0.93%)
May 15, 2024	68.11	68.11	67.63	67.67	12,173	-0.23(-0.34%)
May 14, 2024	68.26	68.26	67.75	67.90	9,107	-0.09(-0.13%)
May 13, 2024	67.97	68.38	67.94	67.99	26,190	+0.18(+0.27%)
May 10, 2024	67.45	67.81	67.45	67.81	10,463	+0.49(+0.73%)
May 09, 2024	66.61	67.39	66.61	67.32	19,602	+0.74(+1.11%)
May 08, 2024	66.51	66.81	66.50	66.58	13,019	-0.25(-0.37%)
May 07, 2024	66.73	66.85	66.62	66.83	16,683	+0.60(+0.90%)
May 06, 2024	66.43	66.43	65.89	66.23	23,379	+0.44(+0.67%)
May 03, 2024	65.92	65.95	65.63	65.79	18,748	+0.04(+0.05%)
May 02, 2024	65.55	65.92	65.37	65.75	6,622	+0.44(+0.68%)
May 01, 2024	65.73	65.73	65.18	65.31	9,891	-0.98(-1.47%)
Apr 30, 2024	66.80	66.80	66.29	66.29	25,405	-0.69(-1.04%)
Apr 29, 2024	66.77	66.99	66.66	66.98	25,851	+0.35(+0.53%)
Apr 26, 2024	66.91	66.93	66.63	66.63	3,639	-0.19(-0.28%)
Apr 25, 2024	66.82	67.02	66.60	66.82	9,712	-0.07(-0.10%)
Apr 24, 2024	66.33	66.94	66.30	66.89	11,978	+0.20(+0.30%)
Apr 23, 2024	66.53	66.79	66.53	66.69	22,904	+0.22(+0.33%)
Apr 22, 2024	66.24	66.68	66.01	66.47	20,920	+0.49(+0.75%)
Apr 19, 2024	65.17	66.00	65.17	65.98	19,555	+0.75(+1.15%)
Apr 18, 2024	65.25	65.31	64.96	65.23	25,165	+0.20(+0.31%)
Apr 17, 2024	65.48	65.48	64.89	65.03	21,123	-0.08(-0.12%)
Apr 16, 2024	65.06	65.25	64.89	65.11	27,692	+0.14(+0.21%)
Apr 15, 2024	65.58	65.69	64.85	64.97	21,259	-0.24(-0.36%)
Apr 12, 2024	66.15	66.15	65.18	65.21	24,653	-1.16(-1.75%)
Apr 11, 2024	67.06	67.06	66.35	66.37	28,013	-0.59(-0.88%)
Apr 10, 2024	66.85	67.16	66.67	66.96	24,739	-0.47(-0.70%)
Apr 09, 2024	67.24	67.44	66.87	67.43	15,254	+0.31(+0.46%)
Apr 08, 2024	67.02	67.34	67.02	67.12	8,099	-0.02(-0.03%)
Apr 05, 2024	66.85	67.19	66.85	67.14	16,576	+0.28(+0.42%)
Apr 04, 2024	67.50	67.50	66.67	66.86	34,539	-0.42(-0.62%)
Apr 03, 2024	67.79	67.79	67.20	67.28	29,775	-0.68(-1.00%)
Apr 02, 2024	67.99	68.07	67.83	67.96	54,932	-0.33(-0.48%)
Apr 01, 2024	68.48	68.56	68.29	68.29	67,045	-0.20(-0.29%)
Mar 28, 2024	68.64	68.83	68.48	68.49	24,043	+0.00(+0.00%)
Mar 27, 2024	68.09	68.51	68.09	68.49	34,937	+0.67(+0.99%)
Mar 26, 2024	67.91	68.05	67.82	67.82	29,607	+0.00(+0.00%)
Mar 25, 2024	67.87	68.09	67.73	67.82	41,175	+0.02(+0.04%)
Mar 22, 2024	67.91	67.92	67.65	67.80	21,190	-0.09(-0.13%)
Mar 21, 2024	67.74	68.00	67.44	67.88	27,436	+0.32(+0.48%)
Mar 20, 2024	67.37	67.56	67.21	67.56	43,554	+0.32(+0.48%)
Mar 19, 2024	67.09	67.28	66.99	67.24	33,087	+0.41(+0.61%)
Mar 18, 2024	66.44	67.05	66.44	66.83	51,119	+0.27(+0.41%)
Mar 15, 2024	65.95	66.59	65.95	66.56	23,344	+0.43(+0.65%)
Mar 14, 2024	66.51	66.51	65.82	66.13	34,469	-0.41(-0.62%)
Mar 13, 2024	66.34	66.67	66.34	66.54	20,175	+0.32(+0.48%)
Mar 12, 2024	66.13	66.28	66.00	66.22	10,072	+0.25(+0.37%)
Mar 11, 2024	65.73	66.31	65.73	65.98	14,570	+0.22(+0.34%)
Mar 08, 2024	65.53	65.86	65.50	65.75	27,471	+0.15(+0.23%)
Mar 07, 2024	65.53	65.71	65.44	65.60	24,399	+0.30(+0.46%)
Mar 06, 2024	65.22	65.51	65.21	65.30	28,471	+0.31(+0.48%)
Mar 05, 2024	65.33	65.50	64.88	64.99	19,505	-0.17(-0.26%)
Mar 04, 2024	64.96	65.17	64.92	65.16	16,505	+0.13(+0.20%)
Mar 01, 2024	65.25	65.25	64.95	65.03	137,538	-0.22(-0.34%)
Feb 29, 2024	64.83	65.33	64.83	65.25	20,230	+0.65(+1.00%)
Feb 28, 2024	64.66	64.72	64.43	64.60	24,470	-0.06(-0.09%)
Feb 27, 2024	64.76	64.79	64.51	64.66	19,282	+0.06(+0.09%)
Feb 26, 2024	64.81	64.81	64.55	64.60	22,848	+0.28(+0.43%)
Feb 23, 2024	64.04	64.46	64.03	64.33	17,072	+0.27(+0.43%)
Feb 22, 2024	63.70	64.12	63.38	64.06	37,350	+0.26(+0.42%)
Feb 21, 2024	63.78	63.97	63.59	63.79	17,311	+0.11(+0.18%)
Feb 20, 2024	63.33	63.98	63.33	63.68	32,829	+0.47(+0.74%)
Feb 16, 2024	62.97	63.37	62.80	63.21	14,270	+0.10(+0.16%)
Feb 15, 2024	62.47	63.21	62.47	63.11	30,313	+0.80(+1.28%)
Feb 14, 2024	62.35	62.35	61.77	62.31	18,244	+0.10(+0.16%)
Feb 13, 2024	62.52	62.59	61.96	62.21	70,529	-0.70(-1.11%)
Feb 12, 2024	62.18	62.96	62.18	62.91	30,679	+0.74(+1.19%)
Feb 09, 2024	62.54	62.54	62.07	62.17	21,267	-0.38(-0.61%)
Feb 08, 2024	62.56	62.88	62.34	62.55	46,544	-0.10(-0.16%)
Feb 07, 2024	62.80	62.89	62.59	62.65	20,384	-0.07(-0.11%)
Feb 06, 2024	62.50	62.95	62.47	62.72	19,566	+0.23(+0.37%)
Feb 05, 2024	63.08	63.08	62.47	62.49	29,022	-0.82(-1.29%)
Feb 02, 2024	63.28	63.59	63.01	63.31	21,282	-0.04(-0.06%)
Feb 01, 2024	62.45	63.35	62.12	63.35	35,108	+1.29(+2.08%)
Jan 31, 2024	62.73	62.83	62.06	62.06	21,205	-0.58(-0.92%)
Jan 30, 2024	62.18	62.66	61.97	62.64	18,059	+0.56(+0.90%)
Jan 29, 2024	62.00	62.17	61.78	62.08	30,287	+0.21(+0.34%)
Jan 26, 2024	61.98	62.07	61.78	61.87	26,780	+0.04(+0.06%)
Jan 25, 2024	61.71	61.86	61.32	61.83	56,862	+0.36(+0.58%)
Jan 24, 2024	62.29	62.29	61.44	61.47	20,345	-0.65(-1.04%)
Jan 23, 2024	61.69	62.23	61.69	62.12	108,574	+0.52(+0.84%)
Jan 22, 2024	61.89	62.02	61.57	61.60	45,690	-0.72(-1.15%)
Jan 19, 2024	62.71	62.71	62.04	62.32	25,262	-0.34(-0.54%)
Jan 18, 2024	62.78	62.78	62.26	62.66	37,226	-0.33(-0.53%)
Jan 17, 2024	62.69	63.25	62.69	62.99	25,800	+0.03(+0.05%)
Jan 16, 2024	63.04	63.12	62.76	62.96	27,906	-0.17(-0.27%)
Jan 12, 2024	63.26	63.47	63.04	63.13	22,590	+0.01(+0.02%)
Jan 11, 2024	63.03	63.15	62.77	63.12	57,219	+0.01(+0.01%)
Jan 10, 2024	63.46	63.54	63.00	63.11	19,764	-0.34(-0.53%)
Jan 09, 2024	63.04	63.45	63.01	63.45	72,542	+0.20(+0.32%)
Jan 08, 2024	63.05	63.25	62.80	63.25	29,991	+0.28(+0.44%)
Jan 05, 2024	63.07	63.38	62.71	62.97	17,724	-0.17(-0.27%)
Jan 04, 2024	63.39	63.61	63.14	63.14	28,677	-0.25(-0.39%)
Jan 03, 2024	64.03	64.07	63.33	63.39	79,054	-0.65(-1.02%)
Jan 02, 2024	62.76	64.15	62.76	64.04	64,236	+1.04(+1.65%)
Dec 29, 2023	62.98	63.05	62.75	63.00	37,421	+0.03(+0.05%)
Dec 28, 2023	62.75	63.11	62.73	62.97	27,289	+0.15(+0.24%)
Dec 27, 2023	62.63	62.88	62.59	62.82	39,076	+0.21(+0.33%)
Dec 26, 2023	62.15	62.77	62.09	62.61	31,747	+0.44(+0.71%)
Dec 22, 2023	62.11	62.45	62.05	62.17	44,597	+0.28(+0.45%)
Dec 21, 2023	61.67	61.92	61.43	61.89	33,810	+0.54(+0.87%)
Dec 20, 2023	62.08	62.33	61.36	61.36	35,384	-1.11(-1.78%)
Dec 19, 2023	62.03	62.50	62.03	62.47	16,470	+0.46(+0.74%)
Dec 18, 2023	61.82	62.26	61.64	62.01	93,163	+0.37(+0.61%)
Dec 15, 2023	62.31	62.36	61.51	61.63	21,348	-0.70(-1.12%)
Dec 14, 2023	63.17	63.23	62.32	62.33	17,360	-0.64(-1.01%)
Dec 13, 2023	61.72	63.00	61.53	62.97	22,851	+1.28(+2.08%)
Dec 12, 2023	61.71	61.81	61.52	61.68	23,958	-0.02(-0.03%)
Dec 11, 2023	61.34	61.71	61.34	61.70	1,035,442	+0.45(+0.73%)
Dec 08, 2023	61.44	61.60	61.17	61.26	25,667	-0.18(-0.29%)
Dec 07, 2023	61.14	61.53	60.92	61.44	49,970	+0.40(+0.65%)
Dec 06, 2023	61.18	61.21	60.95	61.04	47,627	+0.11(+0.18%)
Dec 05, 2023	61.09	61.30	60.93	60.93	14,715	-0.24(-0.39%)
Dec 04, 2023	60.69	61.48	60.69	61.17	19,544	+0.28(+0.46%)
Dec 01, 2023	60.31	60.91	60.31	60.89	45,638	+0.58(+0.96%)
Nov 30, 2023	59.54	60.35	59.54	60.31	29,043	+0.83(+1.40%)
Nov 29, 2023	60.15	60.15	59.44	59.48	23,682	-0.65(-1.07%)
Nov 28, 2023	60.20	60.39	60.06	60.12	16,611	-0.12(-0.20%)
Nov 27, 2023	60.45	60.45	60.21	60.24	49,246	-0.31(-0.51%)
Nov 24, 2023	60.33	60.70	60.33	60.55	6,466	+0.13(+0.21%)
Nov 22, 2023	59.95	60.46	59.95	60.42	20,914	+0.61(+1.02%)
Nov 21, 2023	59.87	59.98	59.74	59.82	32,159	-0.07(-0.12%)
Nov 20, 2023	59.52	60.03	59.52	59.89	45,538	+0.31(+0.52%)
Nov 17, 2023	59.70	59.70	59.32	59.58	115,665	+0.12(+0.20%)
Nov 16, 2023	59.71	59.87	59.38	59.46	19,021	-0.32(-0.53%)
Nov 15, 2023	59.93	60.09	59.73	59.78	38,133	-0.05(-0.08%)
Nov 14, 2023	59.84	59.94	59.59	59.83	19,234	+0.59(+0.99%)
Nov 13, 2023	59.19	59.43	59.19	59.24	44,588	+0.01(+0.02%)
Nov 10, 2023	58.98	59.32	58.97	59.23	39,256	+0.02(+0.04%)
Nov 09, 2023	59.53	59.55	59.08	59.21	41,383	-0.12(-0.21%)
Nov 08, 2023	59.75	59.88	59.27	59.33	35,647	-0.27(-0.45%)
Nov 07, 2023	59.59	59.89	59.48	59.60	83,601	+0.04(+0.06%)
Nov 06, 2023	59.66	59.79	59.56	59.56	45,623	+0.23(+0.39%)
Nov 03, 2023	59.27	59.63	59.27	59.33	92,166	+0.57(+0.96%)
Nov 02, 2023	58.38	58.81	58.16	58.76	23,239	+0.88(+1.53%)

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.