Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	68.00	68.71	67.87	68.49	177,028	+0.79(+1.17%)
May 03, 2024	68.61	68.78	67.52	67.70	107,619	-1.03(-1.50%)
May 02, 2024	68.34	69.04	68.08	68.73	446,165	+0.37(+0.54%)
May 01, 2024	70.49	70.99	68.19	68.36	280,656	-2.63(-3.70%)
Apr 30, 2024	71.47	71.47	70.54	70.99	19,321	-1.51(-2.09%)
Apr 29, 2024	72.84	72.99	72.34	72.50	13,364	-0.06(-0.08%)
Apr 26, 2024	72.84	72.84	72.34	72.56	15,962	+0.02(+0.03%)
Apr 25, 2024	71.89	72.63	71.22	72.54	17,557	+0.82(+1.14%)
Apr 24, 2024	71.34	71.90	71.20	71.72	42,257	+0.27(+0.38%)
Apr 23, 2024	69.92	71.59	69.76	71.45	30,033	+0.85(+1.20%)
Apr 22, 2024	70.12	70.66	69.93	70.60	85,627	-0.44(-0.62%)
Apr 19, 2024	70.70	71.58	70.58	71.04	27,649	+0.15(+0.20%)
Apr 18, 2024	71.21	71.85	70.76	70.89	41,995	-0.56(-0.78%)
Apr 17, 2024	72.64	73.14	71.35	71.45	93,012	-2.31(-3.14%)
Apr 16, 2024	73.19	73.88	72.83	73.76	72,301	+0.81(+1.10%)
Apr 15, 2024	72.72	73.16	71.78	72.96	46,699	-0.08(-0.11%)
Apr 12, 2024	73.98	74.57	73.03	73.04	50,070	+0.22(+0.30%)
Apr 11, 2024	72.65	72.83	71.93	72.82	25,159	-0.00(-0.00%)
Apr 10, 2024	72.11	72.91	71.12	72.82	33,213	+0.58(+0.80%)
Apr 09, 2024	72.46	72.56	71.71	72.24	19,495	+0.36(+0.50%)
Apr 08, 2024	72.60	72.70	71.42	71.88	42,503	-0.76(-1.05%)
Apr 05, 2024	73.04	73.47	72.53	72.64	20,658	-0.20(-0.27%)
Apr 04, 2024	71.92	73.23	71.68	72.84	26,479	+0.63(+0.87%)
Apr 03, 2024	72.50	72.78	72.12	72.21	55,231	+0.03(+0.04%)
Apr 02, 2024	71.18	72.33	70.74	72.18	45,838	+1.38(+1.95%)
Apr 01, 2024	70.67	71.13	70.07	70.80	69,700	-0.13(-0.18%)
Mar 28, 2024	70.03	71.12	70.03	70.93	15,183	+1.04(+1.49%)
Mar 27, 2024	70.10	70.14	69.45	69.89	37,180	-0.11(-0.16%)
Mar 26, 2024	70.83	70.83	69.89	70.00	26,846	-1.26(-1.77%)
Mar 25, 2024	70.89	71.49	70.89	71.26	18,873	+0.36(+0.51%)
Mar 22, 2024	71.16	71.21	70.66	70.90	9,538	+0.16(+0.23%)
Mar 21, 2024	70.76	70.88	70.07	70.74	40,222	-0.31(-0.44%)
Mar 20, 2024	70.65	71.10	70.45	71.05	35,700	-0.71(-0.99%)
Mar 19, 2024	71.54	71.79	71.29	71.76	18,086	+0.40(+0.56%)
Mar 18, 2024	71.50	71.77	71.17	71.36	43,929	+0.94(+1.33%)
Mar 15, 2024	69.75	70.60	69.64	70.42	24,718	+0.46(+0.65%)
Mar 14, 2024	69.52	70.14	69.47	69.96	27,182	+0.84(+1.21%)
Mar 13, 2024	68.50	69.21	68.44	69.13	34,177	+1.90(+2.82%)
Mar 12, 2024	66.69	67.53	66.48	67.23	12,798	+0.30(+0.45%)
Mar 11, 2024	65.88	67.20	65.34	66.93	21,628	+1.32(+2.01%)
Mar 08, 2024	65.99	65.99	65.40	65.61	16,910	-0.66(-1.00%)
Mar 07, 2024	65.69	66.88	65.52	66.27	18,715	+0.25(+0.37%)
Mar 06, 2024	66.25	67.04	65.98	66.03	12,167	+0.44(+0.68%)
Mar 05, 2024	66.26	66.51	65.52	65.58	38,497	-1.49(-2.22%)
Mar 04, 2024	67.69	67.72	66.81	67.07	24,361	-0.68(-1.00%)
Mar 01, 2024	67.76	68.34	67.52	67.75	89,964	+1.00(+1.50%)
Feb 29, 2024	65.96	67.23	65.84	66.75	27,059	+0.94(+1.43%)
Feb 28, 2024	67.03	67.36	65.70	65.81	46,629	-1.22(-1.82%)
Feb 27, 2024	66.99	67.31	66.49	67.03	26,633	+0.87(+1.31%)
Feb 26, 2024	65.56	66.87	65.54	66.16	37,134	+1.18(+1.82%)
Feb 23, 2024	65.36	65.82	64.85	64.98	53,490	-1.31(-1.98%)
Feb 22, 2024	65.08	66.48	65.01	66.29	40,125	+0.50(+0.76%)
Feb 21, 2024	65.29	65.83	65.21	65.79	13,631	+0.49(+0.75%)
Feb 20, 2024	65.98	65.98	64.93	65.30	44,598	-1.22(-1.83%)
Feb 16, 2024	65.80	66.74	65.76	66.52	17,013	+0.21(+0.32%)
Feb 15, 2024	66.24	67.01	66.17	66.31	13,763	+0.03(+0.05%)
Feb 14, 2024	68.46	68.62	66.15	66.28	15,691	-2.09(-3.06%)
Feb 13, 2024	68.10	68.99	67.74	68.37	19,594	+0.61(+0.90%)
Feb 12, 2024	67.49	67.88	66.60	67.76	16,522	+0.96(+1.44%)
Feb 09, 2024	67.29	67.47	66.71	66.80	9,922	-0.23(-0.34%)
Feb 08, 2024	66.34	67.03	66.12	67.03	38,234	+2.02(+3.11%)
Feb 07, 2024	64.11	65.01	63.75	65.01	34,650	+1.50(+2.36%)
Feb 06, 2024	63.34	63.58	62.89	63.51	16,519	+0.30(+0.47%)
Feb 05, 2024	61.88	63.27	61.51	63.21	18,622	+2.11(+3.45%)
Feb 02, 2024	61.32	62.07	60.72	61.10	46,601	-1.60(-2.55%)
Feb 01, 2024	63.77	63.95	61.77	62.70	111,079	-0.93(-1.46%)
Jan 31, 2024	65.42	65.42	63.47	63.63	15,266	-2.00(-3.04%)
Jan 30, 2024	64.18	65.68	64.11	65.63	22,554	+0.72(+1.11%)
Jan 29, 2024	65.68	65.68	64.38	64.91	35,653	-1.58(-2.38%)
Jan 26, 2024	65.31	66.60	64.64	66.49	20,554	+1.21(+1.85%)
Jan 25, 2024	64.85	65.48	64.40	65.28	15,218	+1.14(+1.78%)
Jan 24, 2024	64.07	64.68	63.77	64.14	18,886	+0.39(+0.61%)
Jan 23, 2024	63.63	64.14	63.48	63.75	15,621	-0.81(-1.25%)
Jan 22, 2024	63.30	64.64	63.26	64.56	30,703	+1.75(+2.79%)
Jan 19, 2024	63.09	63.28	62.24	62.81	22,258	+0.11(+0.18%)
Jan 18, 2024	61.54	62.96	61.41	62.70	35,091	+1.01(+1.64%)
Jan 17, 2024	60.45	61.75	60.41	61.69	13,773	+0.61(+1.00%)
Jan 16, 2024	62.54	62.54	60.79	61.08	15,947	-0.15(-0.24%)
Jan 12, 2024	62.36	62.65	61.13	61.23	16,274	-0.06(-0.10%)
Jan 11, 2024	61.17	61.64	60.58	61.29	23,316	+1.63(+2.73%)
Jan 10, 2024	61.05	61.14	59.38	59.66	14,868	-0.18(-0.30%)
Jan 09, 2024	59.43	60.37	59.10	59.84	16,399	+1.07(+1.82%)
Jan 08, 2024	58.32	58.85	57.87	58.77	32,276	-2.03(-3.34%)
Jan 05, 2024	61.25	61.50	60.58	60.80	17,887	-0.03(-0.05%)
Jan 04, 2024	61.77	61.77	60.23	60.83	48,067	-1.46(-2.34%)
Jan 03, 2024	61.18	62.69	61.08	62.29	21,887	+1.86(+3.08%)
Jan 02, 2024	61.69	61.69	59.99	60.43	41,436	-0.27(-0.44%)
Dec 29, 2023	61.38	61.68	60.37	60.70	12,194	+0.14(+0.23%)
Dec 28, 2023	61.54	62.07	60.42	60.56	18,496	-1.50(-2.42%)
Dec 27, 2023	62.80	63.36	62.06	62.06	27,328	-0.27(-0.43%)
Dec 26, 2023	62.59	63.20	62.33	62.33	9,692	+0.76(+1.23%)
Dec 22, 2023	63.25	63.42	61.51	61.57	14,078	-0.99(-1.58%)
Dec 21, 2023	62.00	62.56	61.84	62.56	13,103	-0.48(-0.76%)
Dec 20, 2023	63.93	63.93	62.89	63.04	10,220	-0.51(-0.80%)
Dec 19, 2023	62.23	63.58	62.23	63.55	15,528	+0.86(+1.37%)
Dec 18, 2023	63.16	63.95	62.15	62.69	15,369	+1.06(+1.72%)
Dec 15, 2023	61.64	62.16	60.69	61.63	32,871	+0.38(+0.62%)
Dec 14, 2023	60.40	61.48	60.40	61.25	28,355	+2.58(+4.40%)
Dec 13, 2023	57.07	58.67	57.07	58.67	29,816	+1.24(+2.16%)
Dec 12, 2023	57.84	57.84	56.91	57.43	23,274	-1.74(-2.94%)
Dec 11, 2023	58.95	59.28	58.83	59.17	8,374	-0.27(-0.45%)
Dec 08, 2023	59.14	59.66	58.98	59.44	33,232	+1.31(+2.25%)
Dec 07, 2023	58.95	58.95	57.80	58.13	13,338	-0.56(-0.95%)
Dec 06, 2023	59.58	59.72	58.22	58.69	32,569	-2.23(-3.66%)
Dec 05, 2023	62.22	62.44	60.87	60.92	21,633	-0.98(-1.58%)
Dec 04, 2023	61.02	62.01	60.78	61.90	35,567	+0.55(+0.90%)
Dec 01, 2023	62.68	63.43	61.16	61.35	121,174	-0.78(-1.26%)
Nov 30, 2023	65.13	65.53	61.92	62.13	33,650	-2.63(-4.06%)
Nov 29, 2023	63.59	64.86	62.43	64.76	41,950	+1.50(+2.37%)
Nov 28, 2023	62.44	63.66	62.32	63.26	17,174	+1.18(+1.90%)
Nov 27, 2023	61.98	62.58	61.81	62.08	15,607	-0.12(-0.20%)
Nov 24, 2023	62.89	63.70	62.20	62.20	8,603	-0.97(-1.53%)
Nov 22, 2023	61.03	63.19	60.71	63.17	39,762	-0.52(-0.82%)
Nov 21, 2023	63.00	63.69	62.60	63.69	10,384	+0.44(+0.70%)
Nov 20, 2023	63.28	64.08	63.18	63.25	25,193	+1.24(+2.00%)
Nov 17, 2023	60.49	62.22	60.49	62.01	23,562	+2.33(+3.90%)
Nov 16, 2023	60.95	60.95	59.45	59.68	38,826	-2.81(-4.50%)
Nov 15, 2023	61.84	63.00	61.80	62.49	29,905	-0.74(-1.17%)
Nov 14, 2023	64.25	64.54	63.16	63.23	30,075	-0.54(-0.85%)
Nov 13, 2023	61.81	63.77	61.81	63.77	41,080	+1.63(+2.62%)
Nov 10, 2023	62.14	62.64	62.14	62.14	20,414	+0.82(+1.34%)
Nov 09, 2023	61.20	62.36	61.20	61.32	23,889	+0.59(+0.97%)
Nov 08, 2023	61.54	61.82	60.37	60.73	26,156	-0.90(-1.46%)
Nov 07, 2023	61.98	62.09	61.45	61.63	65,880	-2.02(-3.17%)
Nov 06, 2023	63.83	64.20	63.58	63.65	41,833	+1.03(+1.64%)
Nov 03, 2023	62.84	63.30	62.08	62.62	30,774	-1.17(-1.83%)
Nov 02, 2023	62.48	63.92	62.48	63.79	132,728	+1.51(+2.42%)
Nov 01, 2023	64.57	64.72	62.00	62.28	162,683	-0.79(-1.25%)
Oct 31, 2023	63.01	63.84	62.77	63.07	12,505	-0.10(-0.16%)
Oct 30, 2023	64.56	64.87	63.00	63.17	9,762	-2.10(-3.22%)
Oct 27, 2023	63.59	65.28	63.59	65.27	14,690	+1.49(+2.34%)
Oct 26, 2023	63.56	64.16	63.25	63.78	18,854	-0.54(-0.84%)
Oct 25, 2023	64.45	64.68	63.05	64.32	19,121	+0.47(+0.74%)
Oct 24, 2023	64.90	64.90	63.35	63.85	23,973	-1.69(-2.58%)
Oct 23, 2023	66.40	66.54	65.29	65.54	21,616	-1.18(-1.77%)
Oct 20, 2023	67.20	67.38	66.60	66.72	31,148	-0.25(-0.37%)
Oct 19, 2023	65.84	66.98	65.64	66.97	28,205	+0.75(+1.14%)
Oct 18, 2023	65.33	66.34	65.10	66.22	41,418	+1.55(+2.39%)
Oct 17, 2023	64.13	64.67	63.92	64.67	10,889	+0.24(+0.37%)
Oct 16, 2023	64.00	64.43	63.79	64.43	27,505	+0.60(+0.94%)
Oct 13, 2023	62.50	63.91	62.50	63.83	43,075	+2.31(+3.75%)
Oct 12, 2023	62.69	62.69	60.75	61.52	51,899	-1.12(-1.79%)
Oct 11, 2023	63.09	63.30	61.89	62.64	31,510	-1.06(-1.66%)
Oct 10, 2023	63.41	63.79	62.97	63.70	11,006	+0.72(+1.14%)
Oct 09, 2023	63.00	63.45	62.62	62.98	27,640	+1.31(+2.12%)
Oct 06, 2023	62.46	62.46	61.55	61.67	18,841	-0.13(-0.21%)
Oct 05, 2023	61.55	62.23	61.25	61.80	32,417	-0.18(-0.29%)
Oct 04, 2023	64.73	64.82	61.80	61.98	78,695	-4.54(-6.82%)
Oct 03, 2023	67.28	67.53	66.18	66.52	125,572	-1.36(-2.01%)
Oct 02, 2023	68.53	68.59	67.42	67.88	61,680	+0.22(+0.32%)
Sep 29, 2023	68.66	68.66	67.36	67.66	51,493	-2.01(-2.88%)
Sep 28, 2023	70.99	71.30	69.39	69.67	28,784	-1.99(-2.78%)
Sep 27, 2023	72.03	72.61	71.62	71.66	37,035	+0.66(+0.93%)
Sep 26, 2023	69.75	71.06	69.56	71.00	19,949	+0.66(+0.94%)
Sep 25, 2023	70.96	70.50	70.30	70.34	30,314	-0.66(-0.93%)
Sep 22, 2023	72.83	72.91	70.63	71.00	28,403	-1.17(-1.62%)
Sep 21, 2023	72.88	73.05	71.99	72.17	102,699	+0.14(+0.19%)
Sep 20, 2023	72.26	73.80	72.03	72.03	145,294	-1.54(-2.09%)
Sep 19, 2023	74.61	74.61	73.13	73.57	53,457	-0.79(-1.06%)
Sep 18, 2023	75.05	75.05	73.85	74.36	26,814	-0.26(-0.35%)
Sep 15, 2023	74.63	74.88	73.81	74.62	29,385	-0.79(-1.05%)
Sep 14, 2023	75.79	76.08	75.16	75.41	24,957	+0.08(+0.11%)
Sep 13, 2023	74.65	75.36	74.17	75.33	15,954	+0.36(+0.48%)
Sep 12, 2023	74.76	75.39	74.56	74.97	22,357	+0.05(+0.07%)
Sep 11, 2023	74.07	74.93	73.51	74.92	32,828	+1.94(+2.66%)
Sep 08, 2023	73.10	73.39	72.64	72.98	18,976	+0.74(+1.02%)
Sep 07, 2023	72.00	72.95	71.30	72.24	41,823	+0.65(+0.90%)
Sep 06, 2023	70.98	71.95	70.41	71.59	29,543	+0.56(+0.79%)
Sep 05, 2023	72.50	72.86	70.69	71.03	52,370	-0.05(-0.06%)

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.