Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	61.90	62.08	61.78	62.08	37,664	+0.30(+0.49%)
May 13, 2024	61.89	61.91	61.61	61.78	28,303	-0.02(-0.03%)
May 10, 2024	62.05	62.05	61.66	61.80	56,785	-0.12(-0.19%)
May 09, 2024	61.48	62.02	61.48	61.92	23,231	+0.26(+0.42%)
May 08, 2024	61.44	61.72	61.44	61.66	623,791	-0.66(-1.06%)
May 07, 2024	62.38	62.45	62.16	62.32	55,027	-0.31(-0.49%)
May 06, 2024	62.48	62.69	62.48	62.63	56,060	+0.39(+0.63%)
May 03, 2024	62.23	62.27	61.90	62.24	24,638	+0.72(+1.17%)
May 02, 2024	61.23	61.69	61.09	61.52	1,725,819	+1.21(+2.01%)
May 01, 2024	60.37	61.08	60.17	60.31	65,445	-0.04(-0.07%)
Apr 30, 2024	60.93	61.08	60.35	60.35	89,556	-0.75(-1.23%)
Apr 29, 2024	60.96	61.12	60.78	61.10	66,464	+0.63(+1.04%)
Apr 26, 2024	60.26	60.55	60.24	60.47	90,008	+0.53(+0.88%)
Apr 25, 2024	59.49	60.06	59.41	59.94	28,477	-0.68(-1.12%)
Apr 24, 2024	60.76	60.76	60.38	60.62	145,331	+0.10(+0.17%)
Apr 23, 2024	60.17	60.64	60.16	60.52	38,837	+0.21(+0.35%)
Apr 22, 2024	59.93	60.45	59.91	60.31	34,889	+0.72(+1.21%)
Apr 19, 2024	59.72	59.85	59.41	59.59	91,950	-0.25(-0.42%)
Apr 18, 2024	60.05	60.23	59.75	59.84	91,149	-0.13(-0.22%)
Apr 17, 2024	60.15	60.18	59.80	59.97	77,863	-0.30(-0.50%)
Apr 16, 2024	60.32	60.42	60.19	60.27	56,417	-0.94(-1.54%)
Apr 15, 2024	61.95	62.03	61.07	61.21	103,414	-0.28(-0.46%)
Apr 12, 2024	61.96	61.96	61.45	61.49	67,908	-0.90(-1.44%)
Apr 11, 2024	62.41	62.54	61.92	62.39	98,163	+0.39(+0.63%)
Apr 10, 2024	62.13	62.23	61.78	62.00	64,743	-1.02(-1.62%)
Apr 09, 2024	63.16	63.16	62.76	63.02	57,004	+0.22(+0.35%)
Apr 08, 2024	62.77	62.92	62.66	62.80	204,574	+0.31(+0.50%)
Apr 05, 2024	62.29	62.61	62.29	62.49	49,877	+0.26(+0.42%)
Apr 04, 2024	63.19	63.19	62.23	62.23	89,879	-0.52(-0.83%)
Apr 03, 2024	62.27	62.78	62.27	62.75	60,634	+0.32(+0.51%)
Apr 02, 2024	62.32	62.44	62.20	62.43	165,870	-0.35(-0.56%)
Apr 01, 2024	62.74	62.83	62.50	62.78	461,127	-0.53(-0.84%)
Mar 28, 2024	63.14	63.40	63.14	63.31	44,835	-0.28(-0.44%)
Mar 27, 2024	63.35	63.59	63.22	63.59	43,445	+0.47(+0.74%)
Mar 26, 2024	63.39	63.44	63.11	63.12	99,651	+0.09(+0.14%)
Mar 25, 2024	62.96	63.22	62.96	63.03	33,118	-0.49(-0.77%)
Mar 22, 2024	63.64	63.69	63.40	63.52	48,940	-0.10(-0.16%)
Mar 21, 2024	63.61	63.75	63.55	63.62	58,706	+0.22(+0.35%)
Mar 20, 2024	62.90	63.47	62.78	63.40	22,888	+0.45(+0.71%)
Mar 19, 2024	62.63	62.98	62.56	62.95	26,921	+0.15(+0.24%)
Mar 18, 2024	62.72	62.85	62.55	62.80	349,261	+0.61(+0.98%)
Mar 15, 2024	62.20	62.31	61.99	62.19	30,063	+0.22(+0.36%)
Mar 14, 2024	62.55	62.55	61.75	61.97	39,030	-0.50(-0.80%)
Mar 13, 2024	62.32	62.57	62.28	62.47	42,119	-0.22(-0.35%)
Mar 12, 2024	62.38	62.72	62.25	62.69	53,598	+0.33(+0.53%)
Mar 11, 2024	62.49	62.49	62.25	62.36	51,743	-1.06(-1.67%)
Mar 08, 2024	63.79	63.85	63.37	63.42	38,259	-0.02(-0.03%)
Mar 07, 2024	63.41	63.59	63.33	63.44	490,760	+0.21(+0.33%)
Mar 06, 2024	63.18	63.48	63.10	63.23	133,571	+1.07(+1.72%)
Mar 05, 2024	62.45	62.49	62.13	62.16	50,375	+0.05(+0.08%)
Mar 04, 2024	62.16	62.26	62.05	62.11	39,463	-0.37(-0.59%)
Mar 01, 2024	62.09	62.54	61.99	62.48	46,574	+0.80(+1.30%)
Feb 29, 2024	61.78	61.87	61.38	61.68	47,719	+0.43(+0.70%)
Feb 28, 2024	61.19	61.38	61.19	61.25	39,876	-0.48(-0.78%)
Feb 27, 2024	61.63	61.79	61.63	61.73	49,594	+0.19(+0.31%)
Feb 26, 2024	61.70	61.70	61.43	61.54	46,350	-0.11(-0.18%)
Feb 23, 2024	61.64	61.80	61.58	61.65	51,127	+0.06(+0.10%)
Feb 22, 2024	61.44	61.61	61.35	61.59	50,947	+0.80(+1.32%)
Feb 21, 2024	60.77	60.98	60.58	60.79	295,441	-0.11(-0.18%)
Feb 20, 2024	61.06	61.14	60.74	60.90	73,589	+0.19(+0.31%)
Feb 16, 2024	60.59	61.04	60.53	60.71	822,732	+0.04(+0.07%)
Feb 15, 2024	60.19	60.68	60.19	60.67	27,816	+0.68(+1.13%)
Feb 14, 2024	59.79	60.05	59.69	59.99	28,239	+0.46(+0.77%)
Feb 13, 2024	59.87	60.03	59.30	59.53	46,940	-0.65(-1.08%)
Feb 12, 2024	60.00	60.46	60.00	60.18	30,862	+0.21(+0.35%)
Feb 09, 2024	59.71	59.97	59.65	59.97	32,225	+0.26(+0.44%)
Feb 08, 2024	59.61	59.73	59.42	59.71	37,727	-0.24(-0.40%)
Feb 07, 2024	59.90	60.09	59.81	59.95	1,206,623	+0.18(+0.30%)
Feb 06, 2024	59.36	59.77	59.36	59.77	51,390	+0.23(+0.39%)
Feb 05, 2024	59.54	59.69	59.26	59.54	78,956	-0.38(-0.63%)
Feb 02, 2024	59.74	59.96	59.55	59.92	339,599	-0.27(-0.45%)
Feb 01, 2024	59.82	60.23	59.78	60.19	58,104	+0.59(+0.99%)
Jan 31, 2024	60.04	60.37	59.58	59.60	63,477	-0.07(-0.12%)
Jan 30, 2024	59.69	59.72	59.46	59.67	396,357	-0.25(-0.42%)
Jan 29, 2024	59.63	60.01	59.54	59.92	26,770	+0.50(+0.84%)
Jan 26, 2024	59.48	59.59	59.33	59.42	74,489	-0.23(-0.39%)
Jan 25, 2024	59.88	59.88	59.46	59.65	114,895	-0.07(-0.12%)
Jan 24, 2024	60.01	60.07	59.68	59.72	179,930	+0.17(+0.29%)
Jan 23, 2024	59.39	59.58	59.25	59.55	50,411	-0.20(-0.33%)
Jan 22, 2024	59.65	59.83	59.59	59.75	41,811	+0.48(+0.81%)
Jan 19, 2024	59.04	59.32	58.80	59.27	63,814	+0.21(+0.36%)
Jan 18, 2024	58.83	59.09	58.76	59.06	111,210	+0.49(+0.84%)
Jan 17, 2024	58.40	58.60	58.29	58.57	137,207	-0.79(-1.33%)
Jan 16, 2024	59.88	59.88	59.25	59.36	368,610	-0.88(-1.46%)
Jan 12, 2024	60.37	60.55	60.17	60.24	111,466	+0.40(+0.67%)
Jan 11, 2024	59.79	59.90	59.38	59.84	68,673	+0.29(+0.49%)
Jan 10, 2024	59.48	59.66	59.47	59.55	36,154	+0.63(+1.07%)
Jan 09, 2024	58.88	59.02	58.79	58.92	52,872	-0.42(-0.71%)
Jan 08, 2024	58.56	59.34	58.56	59.34	55,370	+0.70(+1.19%)
Jan 05, 2024	58.59	59.21	58.53	58.64	76,166	+0.22(+0.38%)
Jan 04, 2024	58.42	58.71	58.39	58.42	91,726	-0.18(-0.31%)
Jan 03, 2024	58.57	58.79	58.32	58.60	104,027	-0.36(-0.61%)
Jan 02, 2024	59.01	59.30	58.89	58.96	153,988	-0.55(-0.92%)
Dec 29, 2023	59.58	59.74	59.38	59.51	55,252	-0.01(-0.02%)
Dec 28, 2023	59.46	59.79	59.46	59.52	56,752	+0.21(+0.35%)
Dec 27, 2023	58.90	59.31	58.90	59.31	105,150	+0.38(+0.64%)
Dec 26, 2023	58.61	58.97	58.61	58.93	47,837	+0.10(+0.17%)
Dec 22, 2023	58.73	59.00	58.67	58.83	76,254	+0.22(+0.38%)
Dec 21, 2023	58.15	58.63	58.15	58.61	57,827	+1.08(+1.88%)
Dec 20, 2023	58.19	58.27	57.43	57.53	105,181	-0.51(-0.89%)
Dec 19, 2023	57.98	58.15	57.92	58.04	54,804	+0.43(+0.75%)
Dec 18, 2023	57.73	57.73	57.44	57.61	107,544	+0.05(+0.09%)
Dec 15, 2023	57.93	57.97	57.50	57.56	63,320	-0.49(-0.85%)
Dec 14, 2023	57.84	58.18	57.80	58.05	77,676	+0.18(+0.31%)
Dec 13, 2023	56.83	57.91	56.61	57.88	86,714	+1.05(+1.85%)
Dec 12, 2023	56.52	56.83	56.42	56.83	69,431	-0.01(-0.02%)
Dec 11, 2023	56.58	56.84	56.58	56.84	104,874	+0.16(+0.28%)
Dec 08, 2023	56.36	56.68	56.33	56.68	33,117	-0.15(-0.26%)
Dec 07, 2023	56.45	57.06	56.31	56.83	95,894	+0.48(+0.85%)
Dec 06, 2023	56.73	56.79	56.32	56.35	35,674	+0.49(+0.88%)
Dec 05, 2023	55.82	55.96	55.75	55.86	42,535	-0.31(-0.56%)
Dec 04, 2023	56.18	56.43	56.06	56.17	95,630	-0.81(-1.43%)
Dec 01, 2023	56.08	56.98	56.08	56.98	72,759	+0.69(+1.22%)
Nov 30, 2023	56.35	56.41	56.11	56.30	41,448	+0.03(+0.05%)
Nov 29, 2023	56.36	56.46	56.19	56.27	32,287	-0.12(-0.21%)
Nov 28, 2023	56.15	56.57	56.09	56.39	31,880	+0.10(+0.17%)
Nov 27, 2023	56.19	56.33	56.13	56.29	36,394	-0.09(-0.17%)
Nov 24, 2023	56.20	56.42	56.20	56.38	14,151	+0.15(+0.27%)
Nov 22, 2023	56.29	56.32	56.00	56.23	36,110	+0.16(+0.28%)
Nov 21, 2023	56.34	56.39	55.99	56.07	24,779	-0.18(-0.31%)
Nov 20, 2023	55.96	56.34	55.96	56.25	36,377	+0.25(+0.44%)
Nov 17, 2023	55.91	56.15	55.88	56.00	48,415	+0.64(+1.15%)
Nov 16, 2023	55.36	55.54	55.26	55.37	474,235	-0.16(-0.28%)
Nov 15, 2023	55.67	55.85	55.47	55.52	49,210	-0.21(-0.37%)
Nov 14, 2023	55.27	55.82	55.27	55.73	68,196	+1.16(+2.12%)
Nov 13, 2023	54.29	54.67	54.25	54.57	46,041	+0.11(+0.20%)
Nov 10, 2023	54.22	54.51	53.97	54.46	54,437	+0.27(+0.51%)
Nov 09, 2023	54.66	54.79	54.16	54.19	35,450	+0.06(+0.11%)
Nov 08, 2023	54.32	54.42	54.03	54.13	30,032	-0.63(-1.15%)
Nov 07, 2023	54.59	54.88	54.53	54.76	32,493	-0.61(-1.10%)
Nov 06, 2023	55.48	55.53	55.25	55.37	79,920	-0.45(-0.81%)
Nov 03, 2023	55.62	56.02	55.53	55.82	118,777	+0.96(+1.75%)
Nov 02, 2023	54.49	54.91	54.45	54.86	69,258	+0.95(+1.77%)
Nov 01, 2023	53.46	53.96	53.46	53.90	387,231	+0.75(+1.40%)
Oct 31, 2023	52.99	53.27	52.93	53.16	34,641	+0.40(+0.76%)
Oct 30, 2023	52.68	52.80	52.44	52.76	43,358	+0.42(+0.81%)
Oct 27, 2023	52.70	52.70	52.22	52.33	55,349	+0.27(+0.53%)
Oct 26, 2023	52.26	52.38	51.94	52.06	88,965	-0.50(-0.95%)
Oct 25, 2023	52.83	52.90	52.54	52.56	50,501	-0.36(-0.69%)
Oct 24, 2023	52.75	52.99	52.73	52.92	43,222	+0.44(+0.84%)
Oct 23, 2023	52.25	52.81	52.12	52.48	72,792	-0.06(-0.11%)
Oct 20, 2023	52.84	52.98	52.52	52.54	57,810	-0.48(-0.91%)
Oct 19, 2023	53.29	53.55	52.99	53.02	38,241	-0.39(-0.73%)
Oct 18, 2023	53.91	53.95	53.34	53.41	57,171	-0.86(-1.59%)
Oct 17, 2023	53.83	54.52	53.83	54.28	31,925	+0.04(+0.07%)
Oct 16, 2023	53.82	54.25	53.79	54.24	434,544	+0.34(+0.64%)
Oct 13, 2023	54.14	54.28	53.78	53.89	35,616	-0.53(-0.97%)
Oct 12, 2023	54.97	54.97	54.29	54.42	32,201	-0.30(-0.56%)
Oct 11, 2023	54.84	54.91	54.44	54.73	89,209	-0.08(-0.14%)
Oct 10, 2023	54.56	54.96	54.55	54.81	67,749	+0.69(+1.27%)
Oct 09, 2023	53.64	54.19	53.64	54.12	39,967	+0.10(+0.18%)
Oct 06, 2023	53.48	54.10	53.34	54.02	73,586	+0.34(+0.64%)
Oct 05, 2023	53.52	53.77	53.32	53.68	44,651	+0.89(+1.69%)
Oct 04, 2023	52.68	52.84	52.42	52.78	525,972	-0.35(-0.66%)
Oct 03, 2023	53.21	53.54	52.87	53.14	49,594	-0.87(-1.62%)
Oct 02, 2023	54.25	54.27	53.82	54.01	136,002	-0.55(-1.01%)
Sep 29, 2023	55.15	55.15	54.50	54.56	33,720	-0.57(-1.03%)
Sep 28, 2023	54.71	55.23	54.71	55.13	393,104	+0.26(+0.47%)
Sep 27, 2023	55.25	55.25	54.65	54.87	47,309	+0.13(+0.23%)
Sep 26, 2023	55.12	55.16	54.73	54.75	24,474	-0.79(-1.43%)
Sep 25, 2023	55.37	55.60	55.43	55.54	36,148	-0.08(-0.14%)
Sep 22, 2023	55.83	55.97	55.59	55.62	91,490	+0.34(+0.62%)
Sep 21, 2023	55.54	55.66	55.25	55.28	29,915	-1.01(-1.80%)
Sep 20, 2023	56.72	56.97	56.29	56.29	34,185	-0.63(-1.11%)
Sep 19, 2023	56.98	57.11	56.81	56.92	37,424	+0.23(+0.40%)
Sep 18, 2023	56.57	56.77	56.48	56.69	425,614	-0.02(-0.03%)
Sep 15, 2023	56.92	57.01	56.70	56.71	35,721	-0.28(-0.50%)
Sep 14, 2023	56.81	57.12	56.80	56.99	41,604	+0.90(+1.61%)
Sep 13, 2023	56.15	56.29	56.03	56.09	30,854	-0.17(-0.30%)
Sep 12, 2023	56.21	56.43	56.20	56.26	71,882	-0.02(-0.03%)
Sep 11, 2023	56.21	56.35	56.14	56.28	66,946	+0.63(+1.13%)
Sep 08, 2023	55.74	55.78	55.58	55.65	99,361	-0.45(-0.80%)
Sep 07, 2023	56.11	56.13	55.98	56.10	28,196	-0.09(-0.16%)
Sep 06, 2023	56.42	56.46	56.01	56.19	54,962	-0.06(-0.10%)
Sep 05, 2023	56.47	56.47	56.21	56.25	60,315	-0.26(-0.45%)
Sep 01, 2023	56.81	56.83	56.25	56.50	39,808	+0.37(+0.66%)
Aug 31, 2023	56.14	56.25	55.97	56.13	56,532	+0.31(+0.56%)
Aug 30, 2023	55.78	55.92	55.66	55.82	494,722	+0.00(+0.00%)
Aug 29, 2023	54.95	55.86	54.95	55.82	61,401	+0.68(+1.23%)
Aug 28, 2023	54.98	55.20	54.98	55.14	43,243	+0.54(+0.99%)
Aug 25, 2023	54.60	54.70	54.19	54.60	59,548	+0.28(+0.52%)
Aug 24, 2023	54.70	54.79	54.29	54.32	46,437	-0.68(-1.23%)
Aug 23, 2023	54.68	55.15	54.68	54.99	53,365	+0.77(+1.41%)
Aug 22, 2023	54.50	54.50	54.17	54.23	112,810	+0.13(+0.24%)
Aug 21, 2023	54.03	54.22	53.84	54.10	48,537	+0.02(+0.04%)
Aug 18, 2023	53.86	54.24	53.85	54.08	36,321	+0.02(+0.04%)
Aug 17, 2023	54.55	54.62	54.02	54.06	41,942	-0.25(-0.45%)
Aug 16, 2023	54.55	54.78	54.30	54.31	109,196	-0.66(-1.20%)
Aug 15, 2023	55.28	55.28	54.85	54.96	151,634	-0.64(-1.15%)
Aug 14, 2023	55.40	55.69	55.31	55.60	47,359	-0.46(-0.82%)
Aug 11, 2023	56.14	56.34	56.01	56.06	70,413	-0.25(-0.44%)
Aug 10, 2023	56.67	56.95	56.27	56.31	60,996	+0.24(+0.42%)
Aug 09, 2023	56.33	56.35	55.99	56.07	52,247	-0.25(-0.44%)
Aug 08, 2023	56.18	56.42	56.05	56.32	36,185	-0.61(-1.07%)
Aug 07, 2023	56.95	56.95	56.65	56.93	23,600	+0.39(+0.69%)
Aug 04, 2023	56.75	56.99	56.45	56.53	49,992	+0.36(+0.65%)
Aug 03, 2023	55.87	56.27	55.87	56.17	58,871	-0.12(-0.21%)
Aug 02, 2023	56.71	56.75	56.26	56.29	236,209	-1.10(-1.92%)
Aug 01, 2023	57.62	57.65	57.35	57.39	55,984	-0.86(-1.48%)
Jul 31, 2023	58.04	58.35	58.04	58.25	35,174	-0.01(-0.02%)
Jul 28, 2023	58.35	58.52	58.26	58.26	42,913	+0.27(+0.47%)
Jul 27, 2023	58.34	58.38	57.92	57.99	74,888	+0.20(+0.34%)
Jul 26, 2023	57.54	57.96	57.54	57.79	95,498	+0.22(+0.37%)
Jul 25, 2023	57.31	57.68	57.31	57.57	156,126	+0.23(+0.40%)
Jul 24, 2023	57.15	57.48	57.10	57.34	108,660	+0.05(+0.09%)
Jul 21, 2023	57.33	57.39	57.17	57.29	46,851	-0.09(-0.15%)
Jul 20, 2023	57.45	57.58	57.23	57.38	60,022	-0.46(-0.80%)
Jul 19, 2023	57.94	58.01	57.79	57.84	54,329	-0.16(-0.27%)
Jul 18, 2023	57.73	58.02	57.71	58.00	65,516	+0.61(+1.06%)
Jul 17, 2023	57.23	57.49	57.12	57.39	79,697	-0.03(-0.05%)
Jul 14, 2023	57.64	57.65	57.42	57.42	93,853	-0.55(-0.95%)
Jul 13, 2023	57.77	58.06	57.77	57.97	46,696	+1.00(+1.76%)
Jul 12, 2023	56.73	57.20	56.69	56.97	44,907	+0.66(+1.17%)
Jul 11, 2023	56.02	56.36	55.93	56.31	95,799	+0.39(+0.70%)
Jul 10, 2023	55.63	56.00	55.63	55.92	127,069	-0.05(-0.09%)
Jul 07, 2023	55.62	56.23	55.50	55.96	33,099	+0.71(+1.28%)
Jul 06, 2023	55.39	55.46	55.01	55.26	91,124	-0.94(-1.68%)
Jul 05, 2023	56.30	56.41	56.13	56.20	1,131,643	-0.44(-0.77%)
Jul 03, 2023	56.65	56.81	56.60	56.64	31,723	+0.28(+0.50%)
Jun 30, 2023	56.20	56.49	56.13	56.36	25,452	+0.39(+0.69%)
Jun 29, 2023	55.91	56.04	55.86	55.97	24,394	-0.16(-0.29%)
Jun 28, 2023	56.01	56.29	56.01	56.13	1,718,777	+0.31(+0.56%)
Jun 27, 2023	55.69	55.91	55.62	55.82	27,157	+0.26(+0.46%)
Jun 26, 2023	55.43	55.66	55.40	55.56	31,136	+0.08(+0.14%)
Jun 23, 2023	55.49	55.63	55.41	55.48	30,172	-1.44(-2.52%)
Jun 22, 2023	56.93	57.04	56.79	56.92	22,547	-0.63(-1.09%)
Jun 21, 2023	57.38	57.65	57.27	57.54	28,621	+0.43(+0.76%)
Jun 20, 2023	57.22	57.27	56.97	57.11	51,747	-0.57(-0.99%)
Jun 16, 2023	58.22	58.24	57.67	57.68	323,229	-0.31(-0.54%)

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.