Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	71.30	72.85	71.30	72.52	428,904	+1.09(+1.53%)
Jun 14, 2024	72.98	72.98	70.75	71.43	691,601	-2.12(-2.89%)
Jun 13, 2024	73.77	73.92	72.82	73.55	398,245	-0.46(-0.62%)
Jun 12, 2024	74.24	75.06	73.76	74.01	470,493	+0.55(+0.75%)
Jun 11, 2024	73.02	73.52	72.56	73.46	453,727	+0.04(+0.05%)
Jun 10, 2024	72.28	73.65	72.07	73.42	842,085	+0.50(+0.68%)
Jun 07, 2024	73.28	73.85	72.83	72.92	578,225	-0.90(-1.21%)
Jun 06, 2024	74.26	74.34	73.57	73.82	581,692	-0.54(-0.72%)
Jun 05, 2024	74.04	75.41	73.74	74.36	1,071,552	+1.51(+2.08%)
Jun 04, 2024	77.53	77.73	71.88	72.84	1,722,770	+1.17(+1.63%)
Jun 03, 2024	73.56	73.74	71.32	71.68	847,489	-1.72(-2.35%)
May 31, 2024	72.65	73.49	72.30	73.40	1,018,064	+1.05(+1.45%)
May 30, 2024	72.23	72.91	72.00	72.36	1,581,569	+0.23(+0.32%)
May 29, 2024	72.08	72.27	71.53	72.13	668,905	-0.45(-0.62%)
May 28, 2024	74.15	74.15	72.38	72.58	707,945	-1.33(-1.81%)
May 24, 2024	74.00	74.00	73.32	73.91	373,724	+0.47(+0.64%)
May 23, 2024	74.63	74.78	73.42	73.44	347,432	-1.21(-1.61%)
May 22, 2024	74.59	74.99	74.47	74.65	288,132	-0.21(-0.28%)
May 21, 2024	74.99	75.63	74.32	74.86	311,656	-0.42(-0.56%)
May 20, 2024	73.67	75.37	73.66	75.28	466,038	+1.77(+2.41%)
May 17, 2024	73.49	73.81	72.96	73.50	251,149	-0.13(-0.18%)
May 16, 2024	74.48	74.59	73.40	73.63	328,529	-1.17(-1.56%)
May 15, 2024	74.96	75.26	74.67	74.80	283,179	+0.12(+0.16%)
May 14, 2024	74.61	75.24	74.31	74.68	434,479	+0.35(+0.47%)
May 13, 2024	75.24	75.56	74.30	74.33	321,406	-0.55(-0.73%)
May 10, 2024	74.92	75.23	74.46	74.88	478,054	+0.17(+0.23%)
May 09, 2024	74.03	74.80	73.97	74.71	375,335	+0.72(+0.97%)
May 08, 2024	74.57	74.76	73.78	73.99	385,372	-0.63(-0.84%)
May 07, 2024	75.26	75.69	74.61	74.62	1,170,836	-0.36(-0.48%)
May 06, 2024	74.08	75.02	74.00	74.98	457,112	+1.43(+1.95%)
May 03, 2024	73.37	73.62	72.82	73.54	305,456	+0.62(+0.85%)
May 02, 2024	72.47	73.00	71.81	72.92	363,276	+0.78(+1.08%)
May 01, 2024	72.00	72.97	72.00	72.15	441,544	+0.22(+0.30%)
Apr 30, 2024	72.45	72.87	71.84	71.93	585,019	-0.75(-1.03%)
Apr 29, 2024	72.34	73.01	72.34	72.68	363,055	+0.68(+0.94%)
Apr 26, 2024	71.74	72.32	71.74	72.00	269,116	+0.07(+0.10%)
Apr 25, 2024	71.88	72.46	71.22	71.93	555,190	-0.28(-0.39%)
Apr 24, 2024	72.27	73.09	71.38	72.21	1,388,933	+0.04(+0.06%)
Apr 23, 2024	72.02	72.64	71.74	72.17	630,329	+0.39(+0.54%)
Apr 22, 2024	71.74	72.31	71.39	71.78	502,631	+0.14(+0.19%)
Apr 19, 2024	71.66	71.91	71.29	71.64	458,607	+0.26(+0.36%)
Apr 18, 2024	71.86	72.18	71.26	71.38	358,664	-0.31(-0.43%)
Apr 17, 2024	72.62	72.62	71.41	71.69	422,401	-0.49(-0.68%)
Apr 16, 2024	71.96	72.48	71.69	72.18	391,006	+0.00(+0.00%)
Apr 15, 2024	73.88	73.98	72.14	72.18	303,741	-1.02(-1.39%)
Apr 12, 2024	73.30	73.81	72.77	73.19	379,871	-0.83(-1.12%)
Apr 11, 2024	73.99	74.30	73.26	74.02	346,228	+0.13(+0.18%)
Apr 10, 2024	73.65	74.40	73.16	73.89	334,910	-0.59(-0.79%)
Apr 09, 2024	74.72	74.87	73.62	74.48	349,207	-0.12(-0.16%)
Apr 08, 2024	74.57	74.88	74.10	74.60	398,260	+0.40(+0.54%)
Apr 05, 2024	74.11	74.50	73.68	74.20	534,478	+0.35(+0.47%)
Apr 04, 2024	74.41	75.16	73.67	73.85	430,868	-0.08(-0.11%)
Apr 03, 2024	73.50	74.28	73.45	73.93	368,981	+0.38(+0.51%)
Apr 02, 2024	73.56	74.15	72.97	73.55	457,076	-0.13(-0.18%)
Apr 01, 2024	74.35	74.39	73.52	73.68	418,241	-0.72(-0.96%)
Mar 28, 2024	74.56	74.88	74.02	74.40	406,898	-0.24(-0.32%)
Mar 27, 2024	74.17	74.65	74.11	74.64	480,828	+0.84(+1.13%)
Mar 26, 2024	73.59	74.28	73.17	73.80	497,259	+0.35(+0.47%)
Mar 25, 2024	74.18	74.29	73.21	73.45	429,886	-0.86(-1.15%)
Mar 22, 2024	74.58	74.58	73.76	74.31	446,031	-0.17(-0.23%)
Mar 21, 2024	74.37	74.74	73.96	74.48	417,262	+0.39(+0.52%)
Mar 20, 2024	73.05	74.11	73.03	74.09	389,294	+1.05(+1.43%)
Mar 19, 2024	72.74	73.22	72.24	73.04	393,678	+0.39(+0.53%)
Mar 18, 2024	73.47	73.71	72.58	72.66	591,559	-0.80(-1.09%)
Mar 15, 2024	71.96	73.62	71.96	73.45	1,683,042	+1.24(+1.71%)
Mar 14, 2024	72.79	72.92	71.71	72.22	860,090	+0.58(+0.81%)
Mar 13, 2024	71.74	72.20	71.38	71.64	459,715	-0.07(-0.10%)
Mar 12, 2024	71.20	71.83	70.92	71.71	589,622	+0.28(+0.39%)
Mar 11, 2024	72.09	72.09	70.90	71.43	518,316	-0.83(-1.14%)
Mar 08, 2024	73.62	73.94	72.25	72.26	431,505	-1.12(-1.52%)
Mar 07, 2024	73.51	73.61	72.86	73.37	544,683	+0.22(+0.30%)
Mar 06, 2024	72.45	73.21	72.26	73.15	411,034	+1.14(+1.58%)
Mar 05, 2024	72.31	72.87	71.59	72.02	484,727	-0.40(-0.55%)
Mar 04, 2024	72.54	73.55	72.27	72.42	515,209	+0.17(+0.23%)
Mar 01, 2024	71.13	72.36	70.46	72.25	742,164	+0.90(+1.26%)
Feb 29, 2024	70.81	71.60	69.92	71.35	935,131	+0.95(+1.34%)
Feb 28, 2024	67.74	70.79	67.74	70.40	954,116	+3.52(+5.26%)
Feb 27, 2024	66.52	66.94	66.06	66.89	538,829	+0.48(+0.72%)
Feb 26, 2024	66.25	66.57	65.90	66.41	305,643	-0.10(-0.15%)
Feb 23, 2024	66.12	66.59	65.82	66.51	322,675	+0.73(+1.11%)
Feb 22, 2024	66.62	66.64	65.74	65.78	478,757	-0.42(-0.63%)
Feb 21, 2024	66.08	66.40	65.89	66.20	308,964	+0.10(+0.15%)
Feb 20, 2024	65.91	66.27	65.66	66.10	402,031	+0.08(+0.12%)
Feb 16, 2024	66.65	67.04	66.00	66.02	347,290	-0.61(-0.91%)
Feb 15, 2024	66.34	66.94	66.28	66.63	305,297	+0.46(+0.69%)
Feb 14, 2024	66.41	66.67	65.80	66.17	423,948	+0.43(+0.65%)
Feb 13, 2024	66.46	66.74	65.35	65.74	498,753	-1.79(-2.66%)
Feb 12, 2024	67.03	67.85	67.03	67.53	370,853	+0.42(+0.62%)
Feb 09, 2024	66.46	67.12	66.45	67.12	234,866	+0.57(+0.85%)
Feb 08, 2024	66.19	66.72	66.05	66.55	266,896	+0.23(+0.34%)
Feb 07, 2024	65.96	66.70	65.82	66.32	259,475	+0.54(+0.81%)
Feb 06, 2024	65.67	66.09	65.67	65.78	270,665	+0.08(+0.12%)
Feb 05, 2024	66.17	66.31	65.19	65.70	241,767	-1.20(-1.80%)
Feb 02, 2024	66.02	67.03	65.56	66.91	593,847	+0.75(+1.14%)
Feb 01, 2024	64.54	66.18	64.30	66.15	783,517	+2.04(+3.19%)
Jan 31, 2024	64.76	65.01	63.87	64.11	689,806	-0.58(-0.89%)
Jan 30, 2024	63.86	64.73	63.86	64.68	371,624	+0.49(+0.76%)
Jan 29, 2024	63.84	64.38	63.58	64.20	378,262	+0.41(+0.64%)
Jan 26, 2024	64.52	64.85	63.72	63.79	365,835	-0.40(-0.62%)
Jan 25, 2024	64.30	64.46	63.63	64.19	300,331	+0.48(+0.75%)
Jan 24, 2024	64.63	64.63	63.69	63.71	396,812	-0.59(-0.91%)
Jan 23, 2024	64.51	64.57	63.94	64.30	326,148	+0.01(+0.02%)
Jan 22, 2024	63.93	64.35	63.85	64.29	265,314	+0.66(+1.05%)
Jan 19, 2024	63.25	63.63	62.67	63.62	367,605	+0.51(+0.80%)
Jan 18, 2024	62.60	63.15	62.51	63.11	257,840	+0.71(+1.15%)
Jan 17, 2024	62.39	62.77	62.30	62.40	260,331	-0.56(-0.88%)
Jan 16, 2024	62.66	62.97	62.35	62.96	389,077	+0.16(+0.25%)
Jan 12, 2024	62.93	62.93	62.32	62.80	299,804	+0.64(+1.02%)
Jan 11, 2024	62.53	62.58	61.52	62.16	287,982	-0.18(-0.29%)
Jan 10, 2024	62.05	62.35	61.68	62.34	354,974	+0.39(+0.62%)
Jan 09, 2024	61.67	61.97	61.33	61.95	417,110	-0.22(-0.35%)
Jan 08, 2024	62.44	62.51	61.52	62.17	427,649	-0.91(-1.45%)
Jan 05, 2024	62.92	63.20	62.69	63.08	471,466	-0.10(-0.16%)
Jan 04, 2024	63.26	63.50	63.06	63.18	392,203	+0.07(+0.11%)
Jan 03, 2024	63.68	63.91	63.06	63.11	406,344	-1.19(-1.85%)
Jan 02, 2024	64.42	64.84	63.94	64.31	355,058	-0.56(-0.86%)
Dec 29, 2023	65.06	65.30	64.77	64.86	264,474	-0.20(-0.31%)
Dec 28, 2023	64.78	65.10	64.78	65.06	321,234	+0.06(+0.09%)
Dec 27, 2023	64.92	65.27	64.80	65.00	277,753	-0.04(-0.06%)
Dec 26, 2023	65.23	65.46	65.02	65.04	516,552	-0.09(-0.14%)
Dec 22, 2023	64.95	65.42	64.78	65.13	259,507	+0.40(+0.61%)
Dec 21, 2023	65.02	65.12	64.13	64.73	261,323	+0.14(+0.22%)
Dec 20, 2023	65.33	65.95	64.57	64.59	433,604	-0.81(-1.24%)
Dec 19, 2023	65.22	65.53	65.16	65.41	364,325	+0.49(+0.75%)
Dec 18, 2023	65.01	65.07	64.36	64.92	431,849	-0.16(-0.24%)
Dec 15, 2023	64.89	65.45	64.74	65.08	1,622,772	+0.12(+0.18%)
Dec 14, 2023	63.52	65.15	63.52	64.96	707,647	+1.83(+2.89%)
Dec 13, 2023	61.92	63.28	61.87	63.13	770,373	+1.16(+1.87%)
Dec 12, 2023	62.07	62.29	61.64	61.97	404,537	+0.01(+0.02%)
Dec 11, 2023	61.04	61.97	60.93	61.96	353,181	+0.99(+1.63%)
Dec 08, 2023	60.80	61.44	60.80	60.97	614,506	+0.17(+0.28%)
Dec 07, 2023	60.84	61.00	60.54	60.80	356,243	+0.10(+0.16%)
Dec 06, 2023	60.77	61.17	60.56	60.70	446,869	+0.17(+0.28%)
Dec 05, 2023	61.15	61.15	60.33	60.53	392,805	-0.86(-1.41%)
Dec 04, 2023	60.40	61.43	60.35	61.40	586,292	+0.69(+1.14%)
Dec 01, 2023	59.99	60.82	59.87	60.70	643,109	+0.56(+0.94%)
Nov 30, 2023	59.75	60.28	59.09	60.14	850,507	+0.80(+1.35%)
Nov 29, 2023	59.15	59.53	58.60	59.34	706,500	+1.25(+2.14%)
Nov 28, 2023	59.13	59.13	58.07	58.09	488,024	-1.08(-1.82%)
Nov 27, 2023	59.49	59.66	59.09	59.17	504,721	-0.60(-1.01%)
Nov 24, 2023	59.48	59.92	59.48	59.77	176,826	+0.31(+0.52%)
Nov 22, 2023	59.63	60.09	59.42	59.47	410,272	-0.04(-0.07%)
Nov 21, 2023	59.27	59.62	59.25	59.51	593,817	+0.06(+0.10%)
Nov 20, 2023	59.74	59.86	59.38	59.45	557,578	-0.24(-0.40%)
Nov 17, 2023	59.71	59.93	59.19	59.68	986,405	+0.42(+0.70%)
Nov 16, 2023	60.30	60.48	59.13	59.27	931,239	-1.01(-1.67%)
Nov 15, 2023	60.30	60.80	59.94	60.28	551,710	-0.07(-0.11%)
Nov 14, 2023	59.87	60.47	59.87	60.35	407,882	+1.34(+2.28%)
Nov 13, 2023	59.07	59.40	58.99	59.00	310,761	-0.33(-0.55%)
Nov 10, 2023	58.64	59.42	58.27	59.33	285,952	+0.97(+1.66%)
Nov 09, 2023	58.82	58.96	58.34	58.36	493,965	-0.24(-0.40%)
Nov 08, 2023	58.16	58.86	58.16	58.60	432,293	+0.56(+0.97%)
Nov 07, 2023	58.57	58.57	57.89	58.03	357,825	-0.76(-1.29%)
Nov 06, 2023	58.90	59.29	58.38	58.79	376,191	-0.13(-0.22%)
Nov 03, 2023	58.80	59.52	58.68	58.92	383,029	+0.64(+1.10%)
Nov 02, 2023	57.94	58.43	57.64	58.28	458,804	+1.14(+1.99%)
Nov 01, 2023	56.97	57.28	56.39	57.14	356,209	+0.15(+0.26%)
Oct 31, 2023	56.66	57.26	56.54	57.00	760,256	+0.22(+0.38%)
Oct 30, 2023	56.92	57.20	56.56	56.78	313,722	+0.14(+0.24%)
Oct 27, 2023	57.37	57.76	56.60	56.64	338,677	-0.78(-1.36%)
Oct 26, 2023	57.55	58.00	57.30	57.42	369,860	+0.09(+0.16%)
Oct 25, 2023	57.32	58.33	57.09	57.33	302,239	-0.56(-0.97%)
Oct 24, 2023	57.82	58.21	57.22	57.90	295,622	+0.54(+0.95%)
Oct 23, 2023	57.87	58.21	57.13	57.35	411,540	-0.55(-0.96%)
Oct 20, 2023	58.42	58.69	57.52	57.91	493,532	-0.25(-0.42%)
Oct 19, 2023	58.70	59.19	57.97	58.15	465,931	-0.60(-1.03%)
Oct 18, 2023	60.62	60.78	58.75	58.76	348,947	-2.43(-3.97%)
Oct 17, 2023	59.97	61.57	59.97	61.19	762,498	+0.87(+1.44%)
Oct 16, 2023	60.43	61.13	59.80	60.32	373,487	+0.48(+0.81%)
Oct 13, 2023	60.57	60.91	59.52	59.83	344,581	-0.55(-0.92%)
Oct 12, 2023	60.79	60.96	60.01	60.39	346,127	-0.23(-0.37%)
Oct 11, 2023	59.98	60.62	59.83	60.61	343,248	+0.64(+1.07%)
Oct 10, 2023	59.79	60.36	59.63	59.97	325,550	+0.40(+0.66%)
Oct 09, 2023	59.07	59.89	58.81	59.58	319,886	+0.34(+0.57%)
Oct 06, 2023	58.52	59.76	58.33	59.24	438,874	+0.58(+0.99%)
Oct 05, 2023	58.89	59.33	58.50	58.66	368,133	-0.20(-0.34%)
Oct 04, 2023	58.63	59.02	58.31	58.85	309,644	+0.17(+0.29%)
Oct 03, 2023	58.77	59.25	58.34	58.69	341,498	-0.35(-0.59%)
Oct 02, 2023	58.70	59.61	58.66	59.03	315,917	+0.08(+0.13%)
Sep 29, 2023	59.47	59.68	58.87	58.95	394,118	-0.15(-0.25%)
Sep 28, 2023	58.60	59.67	58.60	59.10	454,337	+0.37(+0.62%)
Sep 27, 2023	58.71	58.92	58.37	58.74	297,388	+0.42(+0.71%)
Sep 26, 2023	59.19	59.30	58.30	58.32	275,307	-1.17(-1.96%)
Sep 25, 2023	58.93	59.72	59.37	59.49	250,740	+0.26(+0.43%)
Sep 22, 2023	58.95	59.64	58.95	59.23	219,316	+0.26(+0.44%)
Sep 21, 2023	59.79	60.02	58.95	58.97	247,323	-1.04(-1.73%)
Sep 20, 2023	60.44	60.94	59.95	60.01	201,309	-0.03(-0.05%)
Sep 19, 2023	60.83	61.05	59.96	60.04	325,890	-1.02(-1.67%)
Sep 18, 2023	61.21	61.74	60.87	61.06	233,675	+0.11(+0.18%)
Sep 15, 2023	60.99	61.08	60.46	60.95	1,085,657	-0.23(-0.37%)
Sep 14, 2023	61.42	61.75	60.91	61.18	339,807	+0.36(+0.59%)
Sep 13, 2023	60.94	61.12	60.53	60.82	293,356	-0.26(-0.42%)
Sep 12, 2023	61.34	61.81	60.88	61.08	297,198	-0.55(-0.90%)
Sep 11, 2023	61.37	61.69	61.04	61.63	298,644	+0.50(+0.82%)
Sep 08, 2023	61.33	61.43	60.97	61.13	195,873	-0.14(-0.23%)
Sep 07, 2023	62.32	62.57	60.71	61.27	620,126	-1.31(-2.10%)
Sep 06, 2023	62.66	63.26	62.19	62.58	382,706	+0.01(+0.02%)
Sep 05, 2023	63.55	63.66	61.79	62.57	429,134	-1.53(-2.39%)

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.