Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	60.32	60.40	59.90	60.26	48,722	-0.26(-0.43%)
May 30, 2024	60.40	60.61	60.35	60.52	13,867	-0.05(-0.08%)
May 29, 2024	60.58	60.66	60.53	60.57	18,148	-0.48(-0.79%)
May 28, 2024	61.15	61.21	60.92	61.05	19,844	+0.05(+0.08%)
May 24, 2024	60.97	61.05	60.84	61.00	9,868	+0.49(+0.81%)
May 23, 2024	61.14	61.17	60.51	60.51	24,924	-0.68(-1.11%)
May 22, 2024	61.29	61.37	61.07	61.19	13,375	-0.12(-0.19%)
May 21, 2024	61.36	61.38	61.27	61.31	12,426	-0.40(-0.65%)
May 20, 2024	61.56	61.78	61.56	61.71	10,972	+0.02(+0.03%)
May 17, 2024	61.37	61.72	61.37	61.69	31,183	+0.46(+0.75%)
May 16, 2024	61.18	61.32	61.12	61.23	17,587	+0.13(+0.21%)
May 15, 2024	60.80	61.10	60.62	61.10	8,845	+0.70(+1.16%)
May 14, 2024	60.19	60.40	60.19	60.40	11,937	+0.35(+0.58%)
May 13, 2024	60.41	60.41	59.98	60.05	23,704	+0.20(+0.33%)
May 10, 2024	60.14	60.17	59.83	59.85	9,189	-0.33(-0.55%)
May 09, 2024	59.84	60.18	59.84	60.18	16,968	-0.07(-0.12%)
May 08, 2024	60.01	60.28	60.01	60.25	38,201	+0.02(+0.03%)
May 07, 2024	60.23	60.37	60.08	60.23	24,714	-0.35(-0.58%)
May 06, 2024	60.98	60.98	60.51	60.58	72,607	-0.33(-0.54%)
May 03, 2024	60.71	60.91	60.60	60.91	37,350	+0.31(+0.51%)
May 02, 2024	60.06	60.67	59.85	60.60	28,060	+0.99(+1.66%)
May 01, 2024	59.54	59.86	59.39	59.61	54,566	+0.14(+0.24%)
Apr 30, 2024	59.53	59.74	59.42	59.47	47,778	-0.46(-0.77%)
Apr 29, 2024	59.67	59.97	59.63	59.93	39,716	+0.68(+1.15%)
Apr 26, 2024	59.13	59.47	59.13	59.25	27,382	+0.48(+0.82%)
Apr 25, 2024	58.23	58.84	58.23	58.77	21,781	+0.15(+0.26%)
Apr 24, 2024	58.79	58.79	58.53	58.62	17,813	+0.07(+0.12%)
Apr 23, 2024	58.20	58.61	58.20	58.55	16,689	+0.53(+0.92%)
Apr 22, 2024	57.70	58.13	57.67	58.02	10,065	+0.28(+0.48%)
Apr 19, 2024	57.82	57.97	57.74	57.74	118,323	-0.49(-0.84%)
Apr 18, 2024	58.15	58.39	58.04	58.23	12,134	+0.48(+0.83%)
Apr 17, 2024	57.96	58.10	57.65	57.75	14,474	+0.29(+0.51%)
Apr 16, 2024	57.53	57.71	57.43	57.46	44,989	-0.86(-1.47%)
Apr 15, 2024	58.78	58.78	58.22	58.32	57,997	-0.42(-0.72%)
Apr 12, 2024	59.04	59.25	58.59	58.74	23,466	-0.92(-1.54%)
Apr 11, 2024	59.55	59.83	59.40	59.66	31,447	+0.23(+0.39%)
Apr 10, 2024	59.44	59.44	59.23	59.43	14,979	-0.79(-1.31%)
Apr 09, 2024	60.23	60.24	59.99	60.22	19,111	+0.41(+0.69%)
Apr 08, 2024	59.69	59.85	59.69	59.81	16,234	+0.25(+0.42%)
Apr 05, 2024	59.24	59.61	59.24	59.56	23,475	+0.23(+0.39%)
Apr 04, 2024	59.85	60.00	59.23	59.33	14,018	-0.17(-0.29%)
Apr 03, 2024	59.20	59.59	59.20	59.50	19,586	+0.38(+0.65%)
Apr 02, 2024	59.14	59.21	59.06	59.12	16,617	+0.02(+0.03%)
Apr 01, 2024	59.22	59.42	58.96	59.10	17,385	+0.25(+0.42%)
Mar 28, 2024	58.75	59.00	58.75	58.85	11,392	+0.02(+0.03%)
Mar 27, 2024	58.72	58.83	58.67	58.83	6,548	+0.43(+0.74%)
Mar 26, 2024	58.61	58.63	58.40	58.40	16,204	-0.45(-0.76%)
Mar 25, 2024	58.77	58.97	58.77	58.85	14,941	+0.19(+0.33%)
Mar 22, 2024	58.75	58.76	58.61	58.66	14,939	-0.29(-0.49%)
Mar 21, 2024	59.15	59.15	58.94	58.95	26,058	+0.23(+0.39%)
Mar 20, 2024	58.24	58.82	58.21	58.72	35,564	+0.35(+0.60%)
Mar 19, 2024	58.40	58.48	58.19	58.37	18,726	-0.20(-0.34%)
Mar 18, 2024	58.71	58.77	58.46	58.57	23,902	+0.13(+0.22%)
Mar 15, 2024	58.58	58.60	58.33	58.44	70,200	+0.16(+0.27%)
Mar 14, 2024	58.67	58.68	58.19	58.28	17,862	-0.34(-0.58%)
Mar 13, 2024	58.62	58.68	58.51	58.62	17,190	-0.50(-0.85%)
Mar 12, 2024	58.97	59.26	58.82	59.12	16,353	+0.21(+0.36%)
Mar 11, 2024	58.81	59.01	58.81	58.91	12,714	-0.19(-0.32%)
Mar 08, 2024	59.12	59.23	58.95	59.10	19,441	-0.16(-0.27%)
Mar 07, 2024	58.96	59.27	58.91	59.26	34,300	+0.28(+0.47%)
Mar 06, 2024	58.77	59.05	58.77	58.98	14,456	+0.41(+0.70%)
Mar 05, 2024	58.68	58.76	58.51	58.57	19,044	-0.11(-0.19%)
Mar 04, 2024	58.73	58.83	58.68	58.68	67,847	-0.20(-0.34%)
Mar 01, 2024	58.71	58.98	58.56	58.88	94,219	+0.66(+1.13%)
Feb 29, 2024	58.41	58.41	58.18	58.22	29,475	+0.05(+0.09%)
Feb 28, 2024	58.29	58.29	58.02	58.17	57,884	-0.48(-0.82%)
Feb 27, 2024	58.64	58.71	58.59	58.65	21,566	-0.14(-0.24%)
Feb 26, 2024	58.62	58.85	58.55	58.79	122,301	+0.25(+0.43%)
Feb 23, 2024	58.53	58.83	58.32	58.54	230,638	-0.02(-0.03%)
Feb 22, 2024	58.62	58.62	58.47	58.56	22,223	+0.42(+0.72%)
Feb 21, 2024	58.19	58.23	57.97	58.14	20,978	-0.11(-0.19%)
Feb 20, 2024	58.30	58.36	58.08	58.25	20,668	+0.27(+0.46%)
Feb 16, 2024	58.01	58.15	57.90	57.98	50,957	+0.20(+0.34%)
Feb 15, 2024	57.62	57.79	57.60	57.79	6,885	+0.35(+0.61%)
Feb 14, 2024	57.19	57.45	57.19	57.44	15,444	+0.93(+1.65%)
Feb 13, 2024	56.89	56.91	56.40	56.51	21,508	-1.02(-1.77%)
Feb 12, 2024	57.24	57.70	57.24	57.53	23,278	-0.10(-0.17%)
Feb 09, 2024	57.44	57.63	57.27	57.63	17,229	+0.08(+0.14%)
Feb 08, 2024	57.70	57.70	57.49	57.55	15,567	-0.26(-0.45%)
Feb 07, 2024	57.73	57.88	57.71	57.81	11,792	+0.08(+0.13%)
Feb 06, 2024	57.44	57.74	57.40	57.74	32,864	+1.03(+1.82%)
Feb 05, 2024	56.74	56.87	56.51	56.70	11,028	-0.14(-0.24%)
Feb 02, 2024	56.83	56.92	56.63	56.84	7,983	-0.22(-0.39%)
Feb 01, 2024	56.98	57.16	56.85	57.06	50,753	+0.32(+0.56%)
Jan 31, 2024	56.87	57.15	56.70	56.74	15,419	-0.01(-0.02%)
Jan 30, 2024	56.53	56.81	56.42	56.75	74,930	+0.04(+0.07%)
Jan 29, 2024	56.75	56.77	56.51	56.71	33,032	+0.13(+0.24%)
Jan 26, 2024	56.55	56.69	56.49	56.58	30,516	+0.22(+0.38%)
Jan 25, 2024	56.50	56.50	56.30	56.36	34,402	-0.04(-0.07%)
Jan 24, 2024	56.80	56.80	56.39	56.40	27,369	+0.54(+0.97%)
Jan 23, 2024	55.81	55.96	55.76	55.86	36,974	-0.42(-0.75%)
Jan 22, 2024	56.20	56.36	56.17	56.28	23,717	+0.08(+0.14%)
Jan 19, 2024	55.97	56.27	55.75	56.20	39,198	+0.36(+0.64%)
Jan 18, 2024	55.70	55.86	55.61	55.84	22,831	+0.14(+0.25%)
Jan 17, 2024	55.51	55.70	55.41	55.70	14,767	-0.71(-1.26%)
Jan 16, 2024	56.65	56.65	56.23	56.41	14,142	-0.86(-1.50%)
Jan 12, 2024	57.55	57.59	57.20	57.27	29,176	+0.05(+0.09%)
Jan 11, 2024	57.22	57.28	56.88	57.22	35,460	+0.21(+0.37%)
Jan 10, 2024	57.02	57.10	56.88	57.01	28,156	-0.02(-0.04%)
Jan 09, 2024	57.00	57.04	56.94	57.03	11,683	-0.58(-1.01%)
Jan 08, 2024	57.09	57.61	57.06	57.61	20,675	+0.22(+0.38%)
Jan 05, 2024	57.28	57.57	57.21	57.39	11,301	+0.41(+0.72%)
Jan 04, 2024	57.07	57.28	56.85	56.98	147,629	-0.21(-0.37%)
Jan 03, 2024	57.03	57.35	57.02	57.19	60,681	+0.01(+0.01%)
Jan 02, 2024	57.48	57.48	57.03	57.18	68,990	-0.63(-1.09%)
Dec 29, 2023	57.85	57.98	57.66	57.81	142,186	+0.18(+0.31%)
Dec 28, 2023	57.66	57.89	57.61	57.63	30,174	+0.22(+0.38%)
Dec 27, 2023	57.55	57.61	57.26	57.41	80,153	+0.21(+0.37%)
Dec 26, 2023	57.28	57.28	57.12	57.20	34,218	+0.21(+0.37%)
Dec 22, 2023	56.95	57.13	56.87	56.99	44,549	+0.29(+0.51%)
Dec 21, 2023	56.71	56.80	56.57	56.70	15,235	+0.96(+1.72%)
Dec 20, 2023	56.43	56.44	55.72	55.74	110,563	-0.98(-1.74%)
Dec 19, 2023	56.70	56.94	56.70	56.72	49,952	+0.01(+0.02%)
Dec 18, 2023	56.73	56.73	56.49	56.72	18,864	+0.20(+0.35%)
Dec 15, 2023	57.32	57.32	56.52	56.52	36,045	-0.77(-1.35%)
Dec 14, 2023	56.95	57.42	56.81	57.29	49,164	+0.74(+1.31%)
Dec 13, 2023	55.64	56.55	55.46	56.55	18,050	+0.85(+1.53%)
Dec 12, 2023	55.64	55.83	55.43	55.70	41,423	-0.10(-0.18%)
Dec 11, 2023	55.61	55.82	55.53	55.79	43,924	+0.26(+0.48%)
Dec 08, 2023	55.62	55.73	55.49	55.53	22,999	-0.42(-0.75%)
Dec 07, 2023	55.95	56.05	55.85	55.95	13,106	+0.31(+0.55%)
Dec 06, 2023	56.02	56.02	55.64	55.64	73,581	-0.06(-0.11%)
Dec 05, 2023	55.62	55.79	55.55	55.71	54,452	-0.03(-0.05%)
Dec 04, 2023	55.94	56.10	55.67	55.74	25,804	-0.57(-1.01%)
Dec 01, 2023	55.68	56.37	55.67	56.30	54,582	+0.64(+1.14%)
Nov 30, 2023	55.85	55.85	55.53	55.67	201,875	-0.09(-0.16%)
Nov 29, 2023	55.92	56.06	55.76	55.76	58,557	-0.04(-0.07%)
Nov 28, 2023	55.77	55.87	55.66	55.79	13,092	+0.32(+0.58%)
Nov 27, 2023	55.46	55.54	55.33	55.47	11,571	-0.07(-0.12%)
Nov 24, 2023	55.50	55.62	55.50	55.54	5,563	+0.29(+0.53%)
Nov 22, 2023	55.39	55.39	55.12	55.25	45,062	-0.14(-0.26%)
Nov 21, 2023	55.63	55.63	55.33	55.39	20,682	-0.21(-0.38%)
Nov 20, 2023	55.35	55.73	55.35	55.60	115,499	+0.47(+0.85%)
Nov 17, 2023	54.90	55.15	54.89	55.13	63,953	+0.41(+0.74%)
Nov 16, 2023	54.67	54.84	54.61	54.72	10,702	-0.06(-0.11%)
Nov 15, 2023	54.66	54.90	54.52	54.78	34,481	+0.14(+0.26%)
Nov 14, 2023	54.25	54.77	54.25	54.64	20,157	+1.20(+2.26%)
Nov 13, 2023	53.33	53.54	53.23	53.43	30,440	-0.26(-0.48%)
Nov 10, 2023	53.22	53.91	53.22	53.69	30,998	+0.50(+0.95%)
Nov 09, 2023	53.75	53.75	53.16	53.19	36,850	-0.64(-1.19%)
Nov 08, 2023	53.86	53.90	53.63	53.83	7,192	-0.03(-0.05%)
Nov 07, 2023	53.78	54.04	53.51	53.86	60,102	+0.02(+0.05%)
Nov 06, 2023	54.11	54.11	53.69	53.83	13,210	+0.38(+0.72%)
Nov 03, 2023	52.87	53.67	52.87	53.45	140,647	+1.09(+2.08%)
Nov 02, 2023	52.21	52.40	52.12	52.36	14,082	+0.94(+1.83%)
Nov 01, 2023	50.93	51.42	50.93	51.42	47,606	+0.50(+0.97%)
Oct 31, 2023	50.83	50.96	50.64	50.92	21,438	-0.38(-0.73%)
Oct 30, 2023	51.40	51.40	51.12	51.30	49,809	+0.66(+1.30%)
Oct 27, 2023	51.05	51.05	50.58	50.64	9,652	+0.02(+0.04%)
Oct 26, 2023	50.62	50.76	50.49	50.62	19,193	-0.44(-0.85%)
Oct 25, 2023	51.34	51.34	51.03	51.05	17,740	-0.70(-1.35%)
Oct 24, 2023	51.44	51.76	51.44	51.75	9,626	+0.69(+1.35%)
Oct 23, 2023	50.93	51.20	50.42	51.06	17,810	-0.17(-0.33%)
Oct 20, 2023	51.43	51.43	51.20	51.23	25,299	-0.50(-0.96%)
Oct 19, 2023	51.83	52.09	51.72	51.72	13,356	-0.09(-0.17%)
Oct 18, 2023	52.32	52.32	51.81	51.81	20,502	-1.07(-2.03%)
Oct 17, 2023	53.12	53.12	52.82	52.88	2,971	-0.18(-0.34%)
Oct 16, 2023	53.00	53.16	52.72	53.06	7,811	+0.43(+0.82%)
Oct 13, 2023	53.25	53.38	52.63	52.63	231,083	-0.66(-1.24%)
Oct 12, 2023	53.63	53.66	53.11	53.29	16,864	-0.18(-0.34%)
Oct 11, 2023	53.60	53.60	53.39	53.48	15,653	+0.09(+0.16%)
Oct 10, 2023	53.10	53.54	52.95	53.39	26,449	+0.63(+1.19%)
Oct 09, 2023	52.52	52.89	52.40	52.76	14,909	-0.45(-0.84%)
Oct 06, 2023	52.69	53.36	52.58	53.21	17,407	+0.46(+0.88%)
Oct 05, 2023	52.58	52.76	52.50	52.75	9,432	+0.04(+0.07%)
Oct 04, 2023	52.66	52.82	52.39	52.71	16,276	-0.06(-0.11%)
Oct 03, 2023	52.95	53.10	52.66	52.77	13,960	-0.53(-1.00%)

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.