Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	71.92	73.01	70.71	72.06	216,051	-0.02(-0.03%)
Jun 06, 2024	71.09	72.38	71.09	72.08	201,414	+0.98(+1.38%)
Jun 05, 2024	70.47	71.26	70.47	71.10	158,577	+0.82(+1.17%)
Jun 04, 2024	69.60	70.37	69.40	70.28	164,886	+0.47(+0.67%)
Jun 03, 2024	70.13	70.84	69.27	69.81	172,743	-0.44(-0.63%)
May 31, 2024	68.85	70.30	68.66	70.25	517,685	+1.46(+2.12%)
May 30, 2024	69.08	69.77	68.40	68.79	199,217	-0.33(-0.48%)
May 29, 2024	69.72	69.72	68.85	69.12	173,874	-0.98(-1.40%)
May 28, 2024	71.15	71.15	70.05	70.10	235,327	-1.18(-1.66%)
May 27, 2024	72.21	72.38	70.98	71.28	69,249	-0.73(-1.01%)
May 24, 2024	71.56	72.56	71.22	72.01	263,133	+0.93(+1.31%)
May 23, 2024	71.32	71.93	70.76	71.08	184,965	-0.27(-0.38%)
May 22, 2024	70.91	71.93	70.52	71.35	135,384	+0.23(+0.32%)
May 21, 2024	71.50	71.84	70.70	71.12	225,179	-0.57(-0.80%)
May 17, 2024				71.69	0	+0.05(+0.07%)
May 16, 2024	71.91	72.36	71.44	71.64	320,383	-0.38(-0.53%)
May 15, 2024	73.04	73.04	71.22	72.02	253,655	-0.73(-1.00%)
May 14, 2024	72.42	72.80	72.04	72.75	333,185	+0.33(+0.46%)
May 13, 2024	71.01	72.98	70.83	72.42	219,157	+1.69(+2.39%)
May 10, 2024	71.02	72.31	70.35	70.73	329,566	+0.04(+0.06%)
May 09, 2024	73.31	73.61	70.32	70.69	351,916	-2.42(-3.31%)
May 08, 2024	71.94	73.63	71.94	73.11	307,523	+0.75(+1.04%)
May 07, 2024	71.63	72.62	71.55	72.36	221,713	+0.87(+1.22%)
May 06, 2024	71.47	72.26	71.18	71.49	187,006	+0.30(+0.42%)
May 03, 2024	71.00	71.34	70.32	71.19	307,254	+0.69(+0.98%)
May 02, 2024	71.19	71.49	70.32	70.50	161,315	-0.31(-0.44%)
May 01, 2024	70.14	71.61	69.91	70.81	141,319	+0.51(+0.73%)
Apr 30, 2024	70.34	70.58	69.94	70.30	147,815	-0.23(-0.33%)
Apr 29, 2024	71.19	71.43	69.92	70.53	203,782	-0.47(-0.66%)
Apr 26, 2024	70.86	71.21	70.54	71.00	149,324	+0.25(+0.35%)
Apr 25, 2024	70.34	70.90	69.27	70.75	196,762	+0.15(+0.21%)
Apr 24, 2024	71.02	71.93	70.18	70.60	212,344	-0.68(-0.95%)
Apr 23, 2024	71.22	72.36	71.11	71.28	293,939	+0.36(+0.51%)
Apr 22, 2024	70.55	71.16	70.16	70.92	247,838	+0.34(+0.48%)
Apr 19, 2024	70.58	71.17	70.31	70.58	192,014	-0.24(-0.34%)
Apr 18, 2024	70.47	70.86	69.67	70.82	336,236	+0.68(+0.97%)
Apr 17, 2024	69.65	70.49	69.65	70.14	281,274	+0.57(+0.82%)
Apr 16, 2024	68.73	70.05	68.28	69.57	510,410	+0.67(+0.97%)
Apr 15, 2024	69.18	69.67	68.56	68.90	198,928	+0.29(+0.42%)
Apr 12, 2024	68.87	69.32	68.30	68.61	179,701	-0.54(-0.78%)
Apr 11, 2024	69.27	69.92	68.74	69.15	205,688	-0.14(-0.20%)
Apr 10, 2024	69.27	70.04	68.94	69.29	168,221	-0.68(-0.97%)
Apr 09, 2024	69.61	70.35	69.21	69.97	292,747	+0.73(+1.05%)
Apr 08, 2024	69.10	69.41	68.39	69.24	252,535	+0.09(+0.13%)
Apr 05, 2024	67.16	69.79	67.08	69.15	336,110	+1.63(+2.41%)
Apr 04, 2024	68.20	68.81	66.96	67.52	455,506	-0.42(-0.62%)
Apr 03, 2024	68.74	69.13	67.54	67.94	504,974	-1.04(-1.51%)
Apr 02, 2024	69.16	69.56	68.41	68.98	176,118	-0.50(-0.72%)
Apr 01, 2024	69.12	69.84	69.02	69.48	343,560	+0.25(+0.36%)
Mar 28, 2024				69.23	0	-0.26(-0.37%)
Mar 27, 2024	69.98	70.00	68.93	69.49	361,729	-0.40(-0.57%)
Mar 26, 2024	70.11	70.56	69.57	69.89	474,613	-0.15(-0.21%)
Mar 25, 2024	71.01	71.32	69.98	70.04	542,983	-1.10(-1.55%)
Mar 22, 2024	71.36	71.60	71.05	71.14	278,118	-0.23(-0.32%)
Mar 21, 2024	71.69	72.49	71.23	71.37	376,163	-0.12(-0.17%)
Mar 20, 2024	71.20	71.90	71.09	71.49	235,851	+0.29(+0.41%)
Mar 19, 2024	70.98	71.47	70.51	71.20	190,304	+0.38(+0.54%)
Mar 18, 2024	71.47	71.47	70.65	70.82	297,554	-0.53(-0.74%)
Mar 15, 2024	71.25	71.78	70.81	71.35	1,474,400	-0.22(-0.31%)
Mar 14, 2024	72.98	73.03	70.85	71.57	380,816	-1.60(-2.19%)
Mar 13, 2024	73.79	74.49	72.80	73.17	254,724	-0.62(-0.84%)
Mar 12, 2024	73.63	74.39	73.23	73.79	267,815	+0.22(+0.30%)
Mar 11, 2024	72.85	73.85	72.39	73.57	177,778	+0.61(+0.84%)
Mar 08, 2024	73.00	73.77	72.30	72.96	385,759	+0.11(+0.15%)
Mar 07, 2024	71.51	73.15	71.51	72.85	353,624	+1.67(+2.35%)
Mar 06, 2024	69.75	71.31	69.75	71.18	328,548	+1.65(+2.37%)
Mar 05, 2024	68.76	70.29	68.45	69.53	294,791	+0.77(+1.12%)
Mar 04, 2024	69.26	69.57	68.69	68.76	176,012	-0.97(-1.39%)
Mar 01, 2024	69.44	70.41	69.23	69.73	171,819	+0.55(+0.80%)
Feb 29, 2024	69.75	69.75	68.55	69.18	474,029	-0.72(-1.03%)
Feb 28, 2024	69.00	70.45	68.53	69.90	214,194	+0.77(+1.11%)
Feb 27, 2024	69.04	69.98	68.74	69.13	257,982	+0.16(+0.23%)
Feb 26, 2024	68.50	69.54	68.28	68.97	386,597	+0.03(+0.04%)
Feb 23, 2024	68.11	69.57	68.11	68.94	501,176	+0.92(+1.35%)
Feb 22, 2024	63.19	68.22	63.16	68.02	849,838	+9.60(+16.43%)
Feb 21, 2024	58.45	58.80	58.02	58.42	119,259	-0.21(-0.36%)
Feb 20, 2024	58.12	59.38	58.12	58.63	173,980	+0.25(+0.43%)
Feb 16, 2024				58.38	0	-0.56(-0.95%)
Feb 15, 2024	57.58	59.00	57.58	58.94	173,812	+1.38(+2.40%)
Feb 14, 2024	56.90	57.57	56.81	57.56	184,644	+0.68(+1.20%)
Feb 13, 2024	56.64	57.01	56.60	56.88	347,122	-0.21(-0.37%)
Feb 12, 2024	56.68	57.40	56.57	57.09	801,483	+0.53(+0.94%)
Feb 09, 2024	56.54	56.66	56.16	56.56	125,292	+0.16(+0.28%)
Feb 08, 2024	57.51	57.51	55.34	56.40	217,224	-0.97(-1.69%)
Feb 07, 2024	57.27	57.64	57.02	57.37	133,916	+0.02(+0.03%)
Feb 06, 2024	56.07	57.49	56.07	57.35	303,523	+1.21(+2.16%)
Feb 05, 2024	56.89	56.89	56.06	56.14	112,812	-1.11(-1.94%)
Feb 02, 2024	57.46	57.60	56.88	57.25	115,242	-0.45(-0.78%)
Feb 01, 2024	57.72	58.23	57.34	57.70	129,046	+0.16(+0.28%)
Jan 31, 2024	58.33	58.45	57.45	57.54	212,065	-0.69(-1.18%)
Jan 30, 2024	58.77	58.88	58.20	58.23	150,212	-0.54(-0.92%)
Jan 29, 2024	58.77	58.88	58.35	58.77	152,538	-0.16(-0.27%)
Jan 26, 2024	58.17	59.07	58.05	58.93	231,309	+0.78(+1.34%)
Jan 25, 2024	57.99	58.38	57.68	58.15	174,813	+0.44(+0.76%)
Jan 24, 2024	57.80	58.51	57.61	57.71	262,325	+0.00(+0.00%)
Jan 23, 2024	57.23	57.95	57.23	57.71	311,026	+0.55(+0.96%)
Jan 22, 2024	57.05	57.20	56.48	57.16	188,169	+0.21(+0.37%)
Jan 19, 2024	56.60	57.25	56.39	56.95	191,046	+0.32(+0.57%)
Jan 18, 2024	56.25	56.82	56.18	56.63	99,939	+0.64(+1.14%)
Jan 17, 2024	56.20	56.61	55.67	55.99	224,807	-0.65(-1.15%)
Jan 16, 2024	56.65	57.10	55.47	56.64	189,482	-0.25(-0.44%)
Jan 15, 2024	57.90	57.95	56.87	56.89	75,956	-0.98(-1.69%)
Jan 12, 2024	57.53	58.25	57.33	57.87	212,509	+0.58(+1.01%)
Jan 11, 2024	56.98	57.55	56.44	57.29	306,835	+0.33(+0.58%)
Jan 10, 2024	57.53	57.53	56.54	56.96	156,940	-0.28(-0.49%)
Jan 09, 2024	57.62	57.62	56.80	57.24	275,858	-0.62(-1.07%)
Jan 08, 2024	58.11	58.17	57.71	57.86	180,913	-0.25(-0.43%)
Jan 05, 2024	58.30	58.69	58.06	58.11	123,770	-0.63(-1.07%)
Jan 04, 2024	57.99	58.95	57.61	58.74	180,412	+0.89(+1.54%)
Jan 03, 2024	58.25	58.36	57.74	57.85	123,977	-0.63(-1.08%)
Jan 02, 2024	59.42	59.42	58.44	58.48	179,963	-1.11(-1.86%)
Dec 29, 2023				59.59	0	+0.25(+0.42%)
Dec 28, 2023	59.45	59.58	58.94	59.34	122,927	+0.10(+0.17%)
Dec 27, 2023	59.50	59.80	58.93	59.24	192,908	-0.46(-0.77%)
Dec 22, 2023				59.70	0	+0.52(+0.88%)
Dec 21, 2023	58.47	59.33	58.47	59.18	161,708	+0.97(+1.67%)
Dec 20, 2023	59.99	60.02	58.14	58.21	330,379	-1.52(-2.54%)
Dec 19, 2023	59.43	59.91	59.30	59.73	217,506	+0.26(+0.44%)
Dec 18, 2023	59.00	59.77	58.66	59.47	144,309	+0.74(+1.26%)
Dec 15, 2023	60.14	60.85	58.52	58.73	1,056,675	-1.45(-2.41%)
Dec 14, 2023	61.57	61.87	59.94	60.18	312,906	-0.98(-1.60%)
Dec 13, 2023	60.26	61.61	60.22	61.16	424,882	+0.65(+1.07%)
Dec 12, 2023	59.91	60.68	59.75	60.51	364,885	+0.43(+0.72%)
Dec 11, 2023	59.26	60.24	59.26	60.08	307,673	+0.47(+0.79%)
Dec 08, 2023	59.07	59.71	59.07	59.61	237,598	+0.41(+0.69%)
Dec 07, 2023	58.27	60.08	58.20	59.20	484,258	+1.02(+1.75%)
Dec 06, 2023	56.04	58.46	56.04	58.18	319,135	+2.26(+4.04%)
Dec 05, 2023	56.93	56.93	55.75	55.92	359,870	-1.15(-2.02%)
Dec 04, 2023	57.41	57.65	56.90	57.07	183,625	-0.49(-0.85%)
Dec 01, 2023	55.81	57.60	55.53	57.56	403,712	+1.63(+2.91%)
Nov 30, 2023	56.76	56.83	55.86	55.93	294,636	-0.28(-0.50%)
Nov 29, 2023	56.39	56.57	56.00	56.21	207,049	-0.08(-0.14%)
Nov 28, 2023	56.47	57.34	56.24	56.29	255,281	-0.42(-0.74%)
Nov 27, 2023	57.31	57.67	56.67	56.71	300,438	-1.09(-1.89%)
Nov 24, 2023	58.19	58.22	57.56	57.80	117,641	+0.06(+0.10%)
Nov 23, 2023	57.99	58.25	57.73	57.74	40,568	-0.22(-0.38%)
Nov 22, 2023	57.70	58.14	57.45	57.96	147,121	+0.28(+0.49%)
Nov 21, 2023	58.19	58.26	57.50	57.68	128,063	-0.58(-1.00%)
Nov 20, 2023	57.99	58.51	57.44	58.26	143,077	-0.02(-0.03%)
Nov 17, 2023	58.37	58.64	57.77	58.28	192,027	-0.29(-0.50%)
Nov 16, 2023	57.91	58.61	57.62	58.57	172,442	+0.47(+0.81%)
Nov 15, 2023	58.45	58.65	57.16	58.10	309,944	-0.56(-0.95%)
Nov 14, 2023	56.92	58.79	56.82	58.66	401,477	+1.86(+3.27%)
Nov 13, 2023	54.01	57.53	54.01	56.80	217,404	+2.84(+5.26%)
Nov 10, 2023	53.74	53.97	52.82	53.96	159,870	+0.04(+0.07%)
Nov 09, 2023	56.03	56.03	53.80	53.92	211,218	-1.10(-2.00%)
Nov 08, 2023	54.88	55.45	54.35	55.02	225,673	+0.36(+0.66%)
Nov 07, 2023	55.96	55.96	54.57	54.66	234,704	-1.14(-2.04%)
Nov 06, 2023	55.80	56.28	55.54	55.80	167,882	+0.23(+0.41%)
Nov 03, 2023	55.45	55.98	55.40	55.57	181,818	+0.41(+0.74%)
Nov 02, 2023	54.71	55.30	54.50	55.16	181,430	+0.81(+1.49%)

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.