Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	58.05	58.27	57.16	57.93	85,038	-0.16(-0.27%)
May 30, 2024	58.42	58.43	57.94	58.09	74,195	-0.34(-0.58%)
May 29, 2024	58.40	58.60	58.38	58.43	68,655	-0.89(-1.50%)
May 28, 2024	59.48	59.63	59.01	59.32	97,042	+0.09(+0.15%)
May 24, 2024	58.90	59.38	58.88	59.23	64,100	+0.56(+0.95%)
May 23, 2024	59.85	59.85	58.48	58.67	77,794	-0.73(-1.23%)
May 22, 2024	59.17	59.65	59.11	59.40	103,107	+0.34(+0.57%)
May 21, 2024	58.87	59.09	58.81	59.06	83,347	-0.34(-0.57%)
May 20, 2024	59.04	59.43	59.02	59.40	95,107	+0.36(+0.61%)
May 17, 2024	59.15	59.19	58.79	59.04	77,986	-0.11(-0.19%)
May 16, 2024	59.45	59.45	59.15	59.15	133,231	-0.41(-0.69%)
May 15, 2024	59.17	59.56	58.95	59.56	71,466	+0.92(+1.56%)
May 14, 2024	58.38	58.66	58.36	58.64	86,526	+0.60(+1.03%)
May 13, 2024	57.84	58.22	57.84	58.04	84,503	+0.31(+0.54%)
May 10, 2024	58.05	58.23	57.72	57.73	64,333	-0.08(-0.14%)
May 09, 2024	57.55	57.87	57.45	57.81	59,795	+0.33(+0.57%)
May 08, 2024	57.19	57.55	57.19	57.49	69,049	-0.16(-0.28%)
May 07, 2024	57.74	57.90	57.65	57.65	65,898	-0.16(-0.28%)
May 06, 2024	57.46	57.82	57.46	57.80	77,080	+0.58(+1.01%)
May 03, 2024	57.36	57.60	57.03	57.23	100,478	+0.64(+1.13%)
May 02, 2024	56.32	56.70	55.61	56.59	87,733	+0.98(+1.76%)
May 01, 2024	55.47	56.62	55.31	55.61	56,279	-0.03(-0.05%)
Apr 30, 2024	56.29	56.47	55.64	55.64	61,219	-1.12(-1.97%)
Apr 29, 2024	56.58	56.85	56.51	56.76	59,280	+0.46(+0.81%)
Apr 26, 2024	55.97	56.49	55.93	56.30	47,468	+0.59(+1.06%)
Apr 25, 2024	55.15	55.82	55.01	55.71	67,668	-0.18(-0.32%)
Apr 24, 2024	56.27	56.42	55.64	55.89	73,975	+0.07(+0.13%)
Apr 23, 2024	55.07	56.03	55.07	55.82	101,291	+0.88(+1.60%)
Apr 22, 2024	54.59	55.20	54.35	54.94	81,735	+0.64(+1.18%)
Apr 19, 2024	54.75	55.06	54.15	54.30	85,948	-0.76(-1.38%)
Apr 18, 2024	55.42	55.68	54.98	55.06	99,545	-0.44(-0.79%)
Apr 17, 2024	56.08	56.17	55.39	55.50	137,194	-0.39(-0.70%)
Apr 16, 2024	55.95	56.24	55.69	55.89	133,718	-0.35(-0.62%)
Apr 15, 2024	57.67	57.67	56.13	56.24	150,625	-1.03(-1.79%)
Apr 12, 2024	58.00	58.06	57.19	57.27	107,519	-1.49(-2.53%)
Apr 11, 2024	58.57	58.85	58.06	58.75	68,243	+0.53(+0.91%)
Apr 10, 2024	58.21	58.42	57.97	58.22	96,862	-1.16(-1.95%)
Apr 09, 2024	59.17	59.41	58.93	59.38	84,192	+0.74(+1.26%)
Apr 08, 2024	58.54	58.81	58.50	58.64	81,169	+0.36(+0.62%)
Apr 05, 2024	58.03	58.52	57.85	58.28	84,187	+0.11(+0.19%)
Apr 04, 2024	59.52	59.61	58.10	58.17	92,879	-0.68(-1.15%)
Apr 03, 2024	58.36	59.01	58.27	58.85	107,170	+0.13(+0.22%)
Apr 02, 2024	58.80	58.80	58.41	58.72	127,942	-0.78(-1.31%)
Apr 01, 2024	59.71	59.98	59.25	59.50	130,577	+0.04(+0.07%)
Mar 28, 2024	59.46	59.65	59.46	59.46	83,313	-0.07(-0.12%)
Mar 27, 2024	59.31	59.53	58.89	59.53	103,304	+0.49(+0.83%)
Mar 26, 2024	59.39	59.48	59.03	59.04	148,497	-0.08(-0.13%)
Mar 25, 2024	59.04	59.32	58.84	59.12	87,221	-0.18(-0.30%)
Mar 22, 2024	59.42	59.51	59.15	59.30	102,842	-0.39(-0.65%)
Mar 21, 2024	60.12	60.13	59.69	59.69	126,702	+0.25(+0.42%)
Mar 20, 2024	58.70	59.55	58.54	59.44	89,069	+0.79(+1.34%)
Mar 19, 2024	58.24	58.74	58.04	58.65	101,646	-0.09(-0.15%)
Mar 18, 2024	59.21	59.21	58.74	58.74	71,726	+0.04(+0.07%)
Mar 15, 2024	58.86	58.99	58.55	58.70	95,457	-0.38(-0.64%)
Mar 14, 2024	59.94	59.94	58.70	59.08	92,052	-0.93(-1.55%)
Mar 13, 2024	60.28	60.41	59.96	60.01	84,620	-0.46(-0.76%)
Mar 12, 2024	60.42	60.57	60.02	60.47	93,693	+0.36(+0.60%)
Mar 11, 2024	60.03	60.31	59.90	60.11	94,465	-0.13(-0.22%)
Mar 08, 2024	60.96	61.31	60.19	60.24	98,042	-0.62(-1.02%)
Mar 07, 2024	60.43	60.93	60.28	60.86	90,227	+0.84(+1.40%)
Mar 06, 2024	60.00	60.39	59.73	60.02	119,375	+0.97(+1.64%)
Mar 05, 2024	59.70	59.72	58.83	59.05	88,350	-1.13(-1.87%)
Mar 04, 2024	60.49	60.49	60.15	60.18	99,508	-0.29(-0.48%)
Mar 01, 2024	59.74	60.55	59.55	60.47	61,103	+0.95(+1.59%)
Feb 29, 2024	59.67	59.82	59.26	59.52	67,310	+0.42(+0.71%)
Feb 28, 2024	58.98	59.33	58.88	59.10	72,046	-0.31(-0.52%)
Feb 27, 2024	59.26	59.50	59.23	59.41	83,875	+0.55(+0.93%)
Feb 26, 2024	58.61	59.04	58.61	58.86	235,170	+0.34(+0.58%)
Feb 23, 2024	58.75	58.90	58.39	58.52	85,195	-0.03(-0.05%)
Feb 22, 2024	58.74	58.77	58.31	58.55	121,113	+1.03(+1.79%)
Feb 21, 2024	57.36	57.60	57.16	57.53	72,800	-0.51(-0.88%)
Feb 20, 2024	58.34	58.39	57.63	58.03	84,784	-0.53(-0.90%)
Feb 16, 2024	58.93	59.07	58.50	58.56	88,277	-0.36(-0.61%)
Feb 15, 2024	58.78	59.02	58.68	58.92	73,825	+0.37(+0.63%)
Feb 14, 2024	57.97	58.55	57.89	58.55	142,719	+0.98(+1.70%)
Feb 13, 2024	57.69	58.00	57.10	57.58	150,482	-1.55(-2.61%)
Feb 12, 2024	59.10	59.61	59.00	59.12	134,611	+0.05(+0.08%)
Feb 09, 2024	58.65	59.22	58.65	59.07	109,948	+0.74(+1.27%)
Feb 08, 2024	57.98	58.42	57.89	58.33	150,632	+0.45(+0.78%)
Feb 07, 2024	57.75	57.99	57.48	57.88	81,921	+0.48(+0.83%)
Feb 06, 2024	57.09	57.41	56.99	57.41	88,700	+0.56(+0.98%)
Feb 05, 2024	57.07	57.09	56.49	56.85	77,857	-0.54(-0.94%)
Feb 02, 2024	57.29	57.47	56.92	57.39	218,268	-0.21(-0.36%)
Feb 01, 2024	57.26	57.64	56.91	57.60	150,883	+0.67(+1.17%)
Jan 31, 2024	57.56	58.03	56.89	56.93	128,200	-1.02(-1.76%)
Jan 30, 2024	58.25	58.33	57.86	57.94	114,147	-0.62(-1.06%)
Jan 29, 2024	57.72	58.56	57.67	58.56	90,517	+0.72(+1.24%)
Jan 26, 2024	58.07	58.26	57.83	57.84	90,061	-0.35(-0.60%)
Jan 25, 2024	58.63	58.77	57.99	58.19	60,962	-0.07(-0.12%)
Jan 24, 2024	59.06	59.13	58.24	58.26	136,516	-0.16(-0.27%)
Jan 23, 2024	58.33	58.49	58.11	58.42	126,172	+0.35(+0.60%)
Jan 22, 2024	57.98	58.44	57.90	58.07	100,057	+0.38(+0.66%)
Jan 19, 2024	57.11	57.72	56.93	57.69	153,601	+0.69(+1.21%)
Jan 18, 2024	56.96	57.05	56.66	57.01	98,369	+0.62(+1.10%)
Jan 17, 2024	56.31	56.45	55.89	56.39	113,193	-0.87(-1.52%)
Jan 16, 2024	57.37	57.63	57.02	57.26	93,679	-0.67(-1.15%)
Jan 12, 2024	58.35	58.64	57.89	57.92	90,369	-0.18(-0.31%)
Jan 11, 2024	58.24	58.30	57.52	58.10	150,333	+0.07(+0.12%)
Jan 10, 2024	57.86	58.12	57.45	58.03	186,791	+0.26(+0.45%)
Jan 09, 2024	57.52	58.00	57.52	57.77	71,469	-0.28(-0.48%)
Jan 08, 2024	57.08	58.10	57.08	58.05	125,228	+1.03(+1.80%)
Jan 05, 2024	56.88	57.48	56.83	57.03	170,029	-0.08(-0.14%)
Jan 04, 2024	57.00	57.46	56.90	57.11	102,940	-0.36(-0.62%)
Jan 03, 2024	57.84	57.85	57.31	57.47	125,528	-1.12(-1.91%)
Jan 02, 2024	59.01	59.07	58.39	58.58	215,419	-1.13(-1.89%)
Dec 29, 2023	60.08	60.23	59.60	59.71	70,866	-0.56(-0.93%)
Dec 28, 2023	60.21	60.51	60.19	60.27	81,749	+0.24(+0.40%)
Dec 27, 2023	60.05	60.11	59.84	60.03	90,330	+0.17(+0.28%)
Dec 26, 2023	59.37	59.99	59.37	59.86	86,058	+0.55(+0.92%)
Dec 22, 2023	59.26	59.48	59.11	59.31	76,607	+0.27(+0.46%)
Dec 21, 2023	58.55	59.04	58.44	59.04	82,503	+1.21(+2.09%)
Dec 20, 2023	58.85	59.08	57.83	57.83	104,608	-1.36(-2.30%)
Dec 19, 2023	58.80	59.22	58.80	59.19	103,084	+0.74(+1.26%)
Dec 18, 2023	58.60	58.61	58.15	58.46	143,370	-0.14(-0.24%)
Dec 15, 2023	58.76	58.97	58.42	58.60	111,711	-0.10(-0.17%)
Dec 14, 2023	58.22	58.92	58.11	58.70	135,686	+0.99(+1.71%)
Dec 13, 2023	56.61	57.76	56.37	57.71	123,075	+1.10(+1.95%)
Dec 12, 2023	56.43	56.69	56.05	56.61	109,398	+0.21(+0.37%)
Dec 11, 2023	55.92	56.45	55.90	56.40	92,901	+0.41(+0.73%)
Dec 08, 2023	55.53	56.17	55.47	55.99	85,599	+0.24(+0.43%)
Dec 07, 2023	55.64	55.83	55.35	55.75	104,127	+0.34(+0.61%)
Dec 06, 2023	56.05	56.13	55.35	55.41	106,516	-0.31(-0.55%)
Dec 05, 2023	55.49	55.82	55.38	55.72	118,385	-0.17(-0.30%)
Dec 04, 2023	55.67	56.03	55.43	55.89	266,740	-0.32(-0.57%)
Dec 01, 2023	55.20	56.23	54.97	56.21	101,641	+0.95(+1.71%)
Nov 30, 2023	55.55	55.66	54.98	55.26	129,054	-0.05(-0.09%)
Nov 29, 2023	55.18	55.74	55.18	55.31	250,693	+0.54(+0.98%)
Nov 28, 2023	54.45	54.90	54.32	54.77	94,909	+0.25(+0.46%)
Nov 27, 2023	54.52	54.77	54.44	54.53	95,719	-0.17(-0.31%)
Nov 24, 2023	54.46	54.73	54.42	54.69	40,181	+0.25(+0.46%)
Nov 22, 2023	54.58	54.76	54.28	54.45	136,277	+0.11(+0.20%)
Nov 21, 2023	54.46	54.65	54.16	54.34	451,348	-0.38(-0.69%)
Nov 20, 2023	54.04	54.87	54.04	54.71	90,519	+0.78(+1.44%)
Nov 17, 2023	53.59	53.98	53.57	53.94	108,406	+0.51(+0.95%)
Nov 16, 2023	53.48	53.58	53.17	53.43	107,958	-0.30(-0.56%)
Nov 15, 2023	53.76	54.21	53.65	53.73	190,076	+0.19(+0.35%)
Nov 14, 2023	52.88	53.60	52.82	53.54	103,698	+1.88(+3.64%)
Nov 13, 2023	51.42	51.80	51.25	51.66	87,107	-0.01(-0.02%)
Nov 10, 2023	51.00	51.70	50.84	51.67	120,142	+0.73(+1.43%)
Nov 09, 2023	51.81	51.84	50.88	50.94	131,406	-0.63(-1.22%)
Nov 08, 2023	51.69	51.70	51.20	51.57	134,102	-0.10(-0.19%)
Nov 07, 2023	51.34	51.87	51.20	51.67	143,306	+0.50(+0.97%)
Nov 06, 2023	51.62	51.71	50.85	51.17	151,267	-0.26(-0.50%)
Nov 03, 2023	50.72	51.62	50.72	51.43	124,128	+1.14(+2.28%)
Nov 02, 2023	50.00	50.33	49.93	50.28	106,737	+1.12(+2.27%)
Nov 01, 2023	48.83	49.22	48.60	49.17	105,139	+0.39(+0.80%)
Oct 31, 2023	48.32	48.78	48.12	48.78	98,679	+0.54(+1.11%)
Oct 30, 2023	48.37	48.45	47.90	48.24	58,197	+0.25(+0.52%)
Oct 27, 2023	48.65	48.68	47.89	47.99	99,207	-0.22(-0.45%)
Oct 26, 2023	48.51	48.85	47.99	48.21	93,210	-0.41(-0.84%)
Oct 25, 2023	49.61	49.61	48.59	48.62	83,681	-1.52(-3.04%)
Oct 24, 2023	49.67	50.30	49.67	50.15	94,237	+0.73(+1.47%)
Oct 23, 2023	49.20	49.87	48.81	49.42	120,825	-0.07(-0.14%)
Oct 20, 2023	50.17	50.25	49.48	49.49	89,381	-0.84(-1.66%)
Oct 19, 2023	51.10	51.15	50.24	50.32	100,317	-0.74(-1.44%)
Oct 18, 2023	51.79	51.86	50.97	51.06	112,791	-1.21(-2.32%)
Oct 17, 2023	51.57	52.51	51.57	52.28	80,835	+0.09(+0.17%)
Oct 16, 2023	51.64	52.31	51.64	52.19	104,342	+0.55(+1.06%)
Oct 13, 2023	52.29	52.38	51.48	51.64	89,992	-0.72(-1.37%)
Oct 12, 2023	53.00	53.19	52.12	52.35	90,903	-0.46(-0.87%)
Oct 11, 2023	52.90	53.01	52.42	52.81	83,089	+0.21(+0.40%)
Oct 10, 2023	52.11	52.87	52.11	52.60	90,318	+0.73(+1.40%)
Oct 09, 2023	51.39	51.99	51.25	51.88	83,213	-0.05(-0.10%)
Oct 06, 2023	50.51	52.02	50.51	51.93	464,973	+1.04(+2.03%)
Oct 05, 2023	50.90	50.98	50.35	50.89	146,694	-0.02(-0.04%)
Oct 04, 2023	50.53	50.96	50.31	50.91	154,834	+0.49(+0.97%)
Oct 03, 2023	51.00	51.30	50.29	50.42	842,206	-1.12(-2.16%)
Oct 02, 2023	51.92	52.02	51.25	51.54	125,690	-0.44(-0.84%)
Sep 29, 2023	52.44	52.63	51.89	51.98	141,227	+0.17(+0.33%)
Sep 28, 2023	51.21	52.05	51.14	51.81	398,140	+0.53(+1.03%)
Sep 27, 2023	51.39	51.54	50.89	51.28	76,819	+0.27(+0.53%)
Sep 26, 2023	51.31	51.58	50.96	51.01	88,201	-0.83(-1.59%)
Sep 25, 2023	51.51	51.84	51.62	51.84	66,616	-0.02(-0.04%)
Sep 22, 2023	52.09	52.28	51.84	51.86	95,614	+0.09(+0.17%)
Sep 21, 2023	52.26	52.38	51.75	51.77	83,484	-1.14(-2.16%)
Sep 20, 2023	53.60	53.75	52.88	52.91	56,926	-0.45(-0.84%)
Sep 19, 2023	53.43	53.49	53.10	53.36	137,639	-0.21(-0.39%)
Sep 18, 2023	53.53	53.74	53.43	53.57	75,268	-0.19(-0.35%)
Sep 15, 2023	54.23	54.32	53.63	53.76	123,317	-0.67(-1.23%)
Sep 14, 2023	54.35	54.54	54.03	54.43	62,159	+0.44(+0.81%)
Sep 13, 2023	54.06	54.27	53.88	53.99	63,582	-0.20(-0.37%)
Sep 12, 2023	54.37	54.67	54.19	54.19	68,299	-0.53(-0.96%)
Sep 11, 2023	54.61	54.73	54.36	54.71	66,146	+0.56(+1.03%)
Sep 08, 2023	54.38	54.51	54.11	54.16	59,698	-0.19(-0.35%)
Sep 07, 2023	54.24	54.43	53.84	54.35	87,117	-0.56(-1.02%)
Sep 06, 2023	55.09	55.31	54.64	54.90	94,696	-0.29(-0.52%)
Sep 05, 2023	55.19	55.33	55.00	55.19	87,891	-0.22(-0.40%)
Sep 01, 2023	55.66	55.80	55.25	55.41	53,385	+0.24(+0.43%)
Aug 31, 2023	55.07	55.46	55.02	55.17	312,078	+0.15(+0.27%)
Aug 30, 2023	54.74	55.06	54.61	55.02	58,704	+0.17(+0.31%)
Aug 29, 2023	53.68	54.90	53.66	54.85	73,366	+1.12(+2.07%)
Aug 28, 2023	53.86	53.96	53.59	53.74	47,484	+0.31(+0.58%)
Aug 25, 2023	53.00	53.61	52.59	53.43	49,867	+0.63(+1.19%)
Aug 24, 2023	54.35	54.35	52.80	52.80	90,930	-1.07(-1.98%)
Aug 23, 2023	53.15	53.93	53.15	53.87	82,641	+0.77(+1.44%)
Aug 22, 2023	53.59	53.60	53.00	53.10	82,229	-0.02(-0.04%)
Aug 21, 2023	52.73	53.25	52.64	53.12	67,530	+0.44(+0.83%)
Aug 18, 2023	52.08	52.78	52.02	52.68	57,516	-0.02(-0.04%)
Aug 17, 2023	53.52	53.52	52.66	52.70	61,120	-0.68(-1.27%)
Aug 16, 2023	53.81	53.98	53.36	53.38	114,871	-0.72(-1.33%)
Aug 15, 2023	54.61	54.61	54.00	54.10	56,881	-0.75(-1.36%)
Aug 14, 2023	54.26	54.84	54.01	54.84	68,815	+0.37(+0.68%)
Aug 11, 2023	54.42	54.70	54.32	54.48	68,716	-0.45(-0.82%)
Aug 10, 2023	55.30	55.81	54.77	54.92	67,480	+0.04(+0.07%)
Aug 09, 2023	55.32	55.42	54.74	54.88	52,911	-0.23(-0.42%)
Aug 08, 2023	55.03	55.16	54.65	55.11	83,057	-0.75(-1.34%)
Aug 07, 2023	55.87	55.94	55.36	55.86	71,581	+0.21(+0.38%)
Aug 04, 2023	56.18	56.40	55.56	55.65	118,514	-0.30(-0.53%)
Aug 03, 2023	55.74	56.16	55.64	55.95	122,177	-0.10(-0.18%)
Aug 02, 2023	56.90	56.96	55.83	56.05	126,764	-1.79(-3.10%)
Aug 01, 2023	57.77	57.92	57.51	57.84	91,346	-0.34(-0.58%)
Jul 31, 2023	57.85	58.23	57.85	58.18	83,933	+0.39(+0.67%)
Jul 28, 2023	57.50	57.85	57.44	57.79	65,530	+1.05(+1.84%)
Jul 27, 2023	57.85	57.87	56.63	56.75	92,688	-0.28(-0.49%)
Jul 26, 2023	56.71	57.24	56.61	57.02	102,926	+0.03(+0.05%)
Jul 25, 2023	56.80	57.22	56.80	56.99	121,192	+0.28(+0.49%)
Jul 24, 2023	56.81	56.91	56.49	56.72	115,104	-0.06(-0.11%)
Jul 21, 2023	57.09	57.20	56.60	56.78	84,378	+0.10(+0.18%)
Jul 20, 2023	57.56	57.56	56.57	56.68	100,252	-1.32(-2.28%)
Jul 19, 2023	58.06	58.37	57.79	58.00	359,449	+0.08(+0.14%)
Jul 18, 2023	57.65	58.01	57.49	57.92	88,998	+0.27(+0.47%)
Jul 17, 2023	56.97	57.75	56.86	57.65	85,799	+0.66(+1.15%)
Jul 14, 2023	57.47	57.68	56.89	56.99	103,369	-0.57(-0.99%)
Jul 13, 2023	57.05	57.66	56.98	57.56	104,147	+1.09(+1.92%)
Jul 12, 2023	56.53	56.62	56.18	56.48	223,592	+0.66(+1.18%)
Jul 11, 2023	55.50	55.86	55.31	55.82	73,578	+0.60(+1.08%)
Jul 10, 2023	54.33	55.22	54.21	55.22	82,125	+0.87(+1.59%)
Jul 07, 2023	54.30	54.86	54.22	54.36	163,000	+0.20(+0.37%)
Jul 06, 2023	54.31	54.36	53.73	54.16	94,452	-0.92(-1.66%)
Jul 05, 2023	55.07	55.23	54.97	55.07	123,865	-0.40(-0.73%)
Jul 03, 2023	55.44	55.62	55.31	55.48	72,192	+0.12(+0.22%)
Jun 30, 2023	55.23	55.53	55.13	55.35	92,523	+0.76(+1.39%)
Jun 29, 2023	54.59	54.78	54.39	54.59	127,847	+0.00(+0.00%)
Jun 28, 2023	54.17	54.79	54.17	54.59	116,721	+0.15(+0.27%)
Jun 27, 2023	53.72	54.50	53.69	54.45	102,060	+0.89(+1.65%)
Jun 26, 2023	53.72	54.15	53.55	53.56	115,445	-0.07(-0.13%)
Jun 23, 2023	53.69	53.87	53.42	53.63	77,939	-0.89(-1.63%)
Jun 22, 2023	54.17	54.52	53.99	54.52	107,550	+0.04(+0.07%)
Jun 21, 2023	55.09	55.09	54.33	54.48	121,143	-0.73(-1.32%)
Jun 20, 2023	55.52	55.53	54.90	55.20	114,457	-0.69(-1.23%)
Jun 16, 2023	56.64	56.64	55.84	55.89	131,256	-0.45(-0.80%)

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.