Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	51.59	52.89	51.46	52.80	9,330,558	+1.30(+2.53%)
May 30, 2024	51.28	51.84	51.28	51.49	6,250,748	+0.58(+1.13%)
May 29, 2024	51.08	51.08	50.71	50.92	5,667,387	-0.40(-0.78%)
May 28, 2024	52.34	52.81	51.28	51.31	6,593,275	-0.61(-1.17%)
May 24, 2024	52.44	52.50	51.85	51.92	4,683,752	-0.13(-0.25%)
May 23, 2024	53.45	53.46	52.02	52.05	5,602,404	-1.40(-2.62%)
May 22, 2024	54.54	54.73	53.39	53.45	5,786,722	-1.35(-2.47%)
May 21, 2024	54.71	55.22	54.69	54.81	3,800,548	+0.10(+0.18%)
May 20, 2024	54.87	55.23	54.61	54.71	3,931,092	-0.15(-0.27%)
May 17, 2024	55.02	55.02	54.61	54.86	4,292,144	-0.06(-0.11%)
May 16, 2024	54.78	55.14	54.65	54.92	4,219,336	+0.08(+0.15%)
May 15, 2024	55.02	55.25	54.71	54.84	6,051,924	+0.24(+0.44%)
May 14, 2024	54.88	55.13	54.40	54.60	4,923,183	-0.09(-0.16%)
May 13, 2024	55.18	55.22	54.56	54.69	3,945,990	-0.05(-0.09%)
May 10, 2024	54.47	54.87	54.34	54.74	3,878,926	+0.38(+0.70%)
May 09, 2024	54.73	54.79	54.01	54.36	6,142,916	-0.16(-0.29%)
May 08, 2024	54.51	54.71	54.26	54.52	6,634,152	-0.23(-0.42%)
May 07, 2024	55.05	55.31	54.58	54.75	6,388,400	-0.43(-0.78%)
May 06, 2024	55.21	55.40	54.88	55.18	6,878,387	+0.19(+0.34%)
May 03, 2024	55.13	55.47	54.59	54.99	9,121,705	+0.35(+0.64%)
May 02, 2024	54.16	54.67	53.75	54.64	5,925,302	+0.99(+1.84%)
May 01, 2024	53.11	54.27	53.08	53.65	5,898,061	+0.38(+0.71%)
Apr 30, 2024	53.71	53.86	53.25	53.28	8,611,673	-0.51(-0.95%)
Apr 29, 2024	53.48	54.01	53.41	53.79	6,623,905	+0.59(+1.12%)
Apr 26, 2024	53.37	53.68	52.99	53.19	6,928,498	-0.09(-0.17%)
Apr 25, 2024	52.52	53.39	52.37	53.28	4,928,082	+0.13(+0.24%)
Apr 24, 2024	52.66	53.23	52.35	53.15	5,391,685	+0.28(+0.52%)
Apr 23, 2024	52.72	53.06	52.60	52.87	6,715,278	+0.06(+0.11%)
Apr 22, 2024	52.49	52.86	52.04	52.82	4,221,716	+0.29(+0.55%)
Apr 19, 2024	51.69	52.65	51.68	52.53	6,676,116	+1.00(+1.94%)
Apr 18, 2024	50.93	51.55	50.64	51.53	5,008,129	+0.74(+1.46%)
Apr 17, 2024	50.32	51.05	50.16	50.78	5,169,909	+0.48(+0.94%)
Apr 16, 2024	51.02	51.07	50.29	50.31	7,187,462	-0.84(-1.65%)
Apr 15, 2024	51.80	51.84	50.85	51.15	6,311,338	-0.37(-0.71%)
Apr 12, 2024	51.69	51.79	51.35	51.52	6,473,158	-0.22(-0.42%)
Apr 11, 2024	51.95	52.25	51.59	51.74	5,778,968	+0.10(+0.19%)
Apr 10, 2024	52.50	52.84	51.20	51.64	7,650,588	-2.22(-4.12%)
Apr 09, 2024	53.24	53.86	53.18	53.85	3,436,039	+0.73(+1.38%)
Apr 08, 2024	52.54	53.15	52.43	53.12	4,045,682	+0.62(+1.19%)
Apr 05, 2024	51.69	52.65	51.47	52.50	4,764,608	+0.39(+0.74%)
Apr 04, 2024	52.40	52.93	51.94	52.11	3,961,300	-0.15(-0.28%)
Apr 03, 2024	52.33	52.46	52.03	52.26	4,728,836	-0.10(-0.19%)
Apr 02, 2024	52.46	52.56	52.15	52.36	5,157,030	-0.58(-1.10%)
Apr 01, 2024	53.49	53.53	52.88	52.94	4,902,174	-0.63(-1.18%)
Mar 28, 2024	53.10	53.51	53.10	53.58	6,379,884	+0.33(+0.61%)
Mar 27, 2024	52.49	53.25	52.35	53.25	9,200,057	+1.16(+2.22%)
Mar 26, 2024	51.87	52.26	51.75	52.09	6,544,013	+0.43(+0.82%)
Mar 25, 2024	51.76	52.07	51.47	51.67	6,839,097	+0.09(+0.17%)
Mar 22, 2024	52.26	52.34	51.50	51.58	5,831,517	-0.41(-0.78%)
Mar 21, 2024	52.15	52.38	51.70	51.98	5,124,651	+0.05(+0.10%)
Mar 20, 2024	51.39	51.98	51.14	51.93	4,096,408	+0.34(+0.65%)
Mar 19, 2024	51.75	51.89	51.32	51.60	5,501,571	-0.11(-0.21%)
Mar 18, 2024	51.55	51.96	51.50	51.71	4,826,911	+0.02(+0.04%)
Mar 15, 2024	50.67	51.80	50.55	51.69	10,173,047	+0.52(+1.03%)
Mar 14, 2024	51.67	51.79	50.74	51.16	9,841,161	-0.61(-1.19%)
Mar 13, 2024	52.46	52.82	51.69	51.78	7,578,996	-0.59(-1.13%)
Mar 12, 2024	52.49	52.53	52.03	52.37	7,029,821	-0.21(-0.40%)
Mar 11, 2024	52.38	52.97	52.28	52.58	4,799,986	+0.18(+0.34%)
Mar 08, 2024	52.09	52.46	52.03	52.40	5,016,404	+0.66(+1.28%)
Mar 07, 2024	51.90	52.08	51.52	51.74	4,921,795	+0.08(+0.15%)
Mar 06, 2024	52.09	52.14	51.36	51.66	4,972,593	-0.09(-0.17%)
Mar 05, 2024	52.14	52.35	51.57	51.75	6,036,142	-0.46(-0.87%)
Mar 04, 2024	51.51	52.34	51.39	52.20	5,217,531	+0.47(+0.90%)
Mar 01, 2024	51.50	51.77	50.41	51.74	9,039,899	+0.13(+0.25%)
Feb 29, 2024	51.68	52.13	51.38	51.61	6,817,762	+0.34(+0.67%)
Feb 28, 2024	51.43	51.53	50.99	51.26	7,736,684	-0.29(-0.55%)
Feb 27, 2024	52.03	52.16	51.43	51.55	6,052,349	-0.18(-0.34%)
Feb 26, 2024	52.25	52.35	51.41	51.73	5,191,317	-0.44(-0.85%)
Feb 23, 2024	52.15	52.64	51.96	52.17	5,258,248	+0.12(+0.23%)
Feb 22, 2024	51.90	52.19	51.66	52.05	5,846,360	+0.13(+0.25%)
Feb 21, 2024	52.22	52.25	50.94	51.92	6,619,127	+0.22(+0.42%)
Feb 20, 2024	51.70	51.88	51.20	51.71	6,179,857	+0.14(+0.27%)
Feb 16, 2024	50.75	51.78	50.51	51.57	5,761,959	+0.31(+0.60%)
Feb 15, 2024	51.07	51.62	50.96	51.26	5,200,118	+0.62(+1.23%)
Feb 14, 2024	51.00	51.00	50.41	50.64	6,008,659	-0.13(-0.25%)
Feb 13, 2024	50.99	51.05	50.45	50.77	9,832,159	-1.13(-2.18%)
Feb 12, 2024	52.07	52.27	51.77	51.90	5,143,184	-0.09(-0.17%)
Feb 09, 2024	52.26	52.49	51.51	51.99	6,612,719	-0.39(-0.75%)
Feb 08, 2024	52.50	52.74	52.27	52.39	4,547,829	-0.20(-0.37%)
Feb 07, 2024	52.97	53.11	52.51	52.58	4,751,251	-0.38(-0.73%)
Feb 06, 2024	51.98	53.15	51.84	52.97	7,305,014	+1.08(+2.09%)
Feb 05, 2024	52.76	52.83	51.85	51.88	9,265,645	-1.52(-2.84%)
Feb 02, 2024	54.24	54.25	52.85	53.40	7,590,664	-1.04(-1.92%)
Feb 01, 2024	53.70	54.45	53.05	54.45	6,411,154	+0.85(+1.58%)
Jan 31, 2024	54.39	54.50	53.32	53.60	12,502,223	-0.53(-0.97%)
Jan 30, 2024	53.67	54.67	53.37	54.12	8,306,915	+0.26(+0.47%)
Jan 29, 2024	53.95	54.04	53.32	53.87	6,450,876	-0.05(-0.09%)
Jan 26, 2024	54.52	54.59	53.90	53.92	5,807,264	-0.44(-0.81%)
Jan 25, 2024	54.54	54.66	53.84	54.36	7,078,123	+0.42(+0.78%)
Jan 24, 2024	55.57	55.77	53.90	53.94	8,375,777	-0.98(-1.79%)
Jan 23, 2024	54.73	55.02	54.35	54.92	12,403,035	+0.40(+0.74%)
Jan 22, 2024	55.55	56.27	54.27	54.52	46,674,320	-0.92(-1.66%)
Jan 19, 2024	55.22	55.57	54.37	55.44	9,397,716	+0.39(+0.71%)
Jan 18, 2024	56.07	56.26	54.74	55.05	7,247,382	-1.07(-1.91%)
Jan 17, 2024	56.60	57.17	55.54	56.12	6,787,066	-1.11(-1.94%)
Jan 16, 2024	57.51	57.77	57.08	57.22	5,921,042	-0.55(-0.95%)
Jan 12, 2024	58.39	58.54	57.40	57.77	6,007,710	-0.36(-0.62%)
Jan 11, 2024	57.85	58.29	57.28	58.14	6,754,974	+0.16(+0.27%)
Jan 10, 2024	58.46	58.66	57.82	57.98	6,849,016	-0.18(-0.30%)
Jan 09, 2024	58.01	58.69	57.78	58.16	7,753,127	-0.19(-0.32%)
Jan 08, 2024	56.81	58.41	56.71	58.34	9,012,048	+1.53(+2.69%)
Jan 05, 2024	56.37	56.95	56.06	56.81	4,021,091	+0.23(+0.40%)
Jan 04, 2024	56.61	57.13	56.37	56.59	5,204,096	-0.04(-0.07%)
Jan 03, 2024	57.03	57.13	56.16	56.63	5,417,892	-0.82(-1.43%)
Jan 02, 2024	56.02	57.46	55.92	57.45	5,925,180	+1.13(+2.00%)
Dec 29, 2023	56.89	57.01	56.30	56.32	6,818,946	-0.89(-1.55%)
Dec 28, 2023	56.60	57.24	56.52	57.21	5,364,341	+0.57(+1.00%)
Dec 27, 2023	56.45	56.66	56.23	56.64	5,753,001	+0.29(+0.52%)
Dec 26, 2023	55.59	56.39	55.55	56.35	4,312,165	+0.79(+1.42%)
Dec 22, 2023	55.86	56.30	55.50	55.56	5,414,041	-0.07(-0.12%)
Dec 21, 2023	55.81	56.18	55.25	55.63	5,996,417	+0.25(+0.46%)
Dec 20, 2023	55.77	56.37	55.35	55.37	5,528,884	-0.41(-0.74%)
Dec 19, 2023	55.38	56.02	55.30	55.78	6,338,312	+0.60(+1.08%)
Dec 18, 2023	56.06	56.14	55.17	55.19	9,057,824	-0.76(-1.36%)
Dec 15, 2023	56.28	56.50	55.41	55.95	20,741,782	-0.52(-0.92%)
Dec 14, 2023	56.15	56.88	56.10	56.47	11,823,601	+1.17(+2.12%)
Dec 13, 2023	53.49	55.56	53.28	55.29	9,086,168	+2.09(+3.93%)
Dec 12, 2023	53.17	53.35	52.70	53.20	5,125,537	+0.09(+0.17%)
Dec 11, 2023	52.74	53.25	52.52	53.12	6,616,485	+0.52(+0.98%)
Dec 08, 2023	53.03	53.29	52.31	52.60	6,807,383	-0.81(-1.52%)
Dec 07, 2023	53.32	53.89	53.05	53.41	6,343,176	-0.02(-0.04%)
Dec 06, 2023	54.52	55.13	53.42	53.43	11,566,624	-0.21(-0.38%)
Dec 05, 2023	54.17	54.27	53.47	53.63	7,841,007	-0.60(-1.10%)
Dec 04, 2023	53.14	54.37	53.14	54.23	7,497,404	+0.91(+1.70%)
Dec 01, 2023	52.59	53.47	52.49	53.32	6,345,673	+0.63(+1.19%)
Nov 30, 2023	52.37	52.84	51.91	52.70	10,368,726	+0.53(+1.02%)
Nov 29, 2023	52.68	52.97	52.07	52.16	5,721,250	-0.14(-0.26%)
Nov 28, 2023	52.43	52.92	52.26	52.30	7,050,906	-0.31(-0.59%)
Nov 27, 2023	52.45	52.81	52.14	52.61	4,886,793	+0.21(+0.41%)
Nov 24, 2023	51.76	52.45	51.62	52.40	2,525,131	+0.58(+1.13%)
Nov 22, 2023	52.47	52.52	51.60	51.81	4,109,816	-0.23(-0.45%)
Nov 21, 2023	51.51	52.11	51.30	52.05	5,453,732	+0.32(+0.62%)
Nov 20, 2023	51.32	51.92	51.04	51.73	5,090,306	+0.30(+0.59%)
Nov 17, 2023	51.93	51.99	51.26	51.42	7,424,168	-0.17(-0.34%)
Nov 16, 2023	51.18	51.78	50.94	51.60	7,738,713	+0.60(+1.18%)
Nov 15, 2023	50.74	51.33	50.72	51.00	6,183,104	+0.32(+0.63%)
Nov 14, 2023	49.57	51.29	49.46	50.68	7,228,677	+2.18(+4.49%)
Nov 13, 2023	48.55	48.60	48.13	48.50	6,301,564	-0.16(-0.32%)
Nov 10, 2023	48.99	49.11	48.45	48.65	5,341,059	-0.11(-0.22%)
Nov 09, 2023	49.86	49.93	48.45	48.76	5,621,510	-1.00(-2.01%)
Nov 08, 2023	49.31	49.92	49.30	49.76	5,611,995	+0.49(+0.99%)
Nov 07, 2023	49.42	49.56	48.63	49.28	5,948,186	+0.23(+0.48%)
Nov 06, 2023	49.34	49.40	48.84	49.04	7,954,762	-0.38(-0.77%)
Nov 03, 2023	49.44	49.93	49.36	49.42	6,618,902	+0.80(+1.64%)
Nov 02, 2023	47.52	48.79	47.31	48.63	9,903,431	+1.98(+4.25%)
Nov 01, 2023	46.32	46.79	45.89	46.64	8,383,983	+0.59(+1.29%)
Oct 31, 2023	45.05	46.19	44.64	46.05	18,743,648	+1.38(+3.08%)
Oct 30, 2023	45.91	46.60	43.53	44.67	37,373,064	-2.69(-5.67%)
Oct 27, 2023	48.12	48.20	47.18	47.36	4,250,059	-0.76(-1.59%)
Oct 26, 2023	47.78	48.54	47.78	48.12	4,447,581	+0.49(+1.03%)
Oct 25, 2023	47.77	47.96	47.43	47.63	3,451,119	-0.31(-0.65%)
Oct 24, 2023	47.54	48.04	47.50	47.94	4,140,205	+0.57(+1.20%)
Oct 23, 2023	47.36	47.92	46.98	47.37	5,026,396	-0.33(-0.69%)
Oct 20, 2023	47.77	48.15	47.69	47.70	5,137,824	-0.07(-0.14%)
Oct 19, 2023	48.08	48.69	47.70	47.77	5,051,299	-0.47(-0.98%)
Oct 18, 2023	48.91	49.10	48.21	48.24	4,065,974	-1.02(-2.08%)
Oct 17, 2023	48.90	49.57	48.72	49.26	6,300,497	+0.22(+0.45%)
Oct 16, 2023	48.91	49.31	48.27	49.04	4,702,728	+0.15(+0.30%)
Oct 13, 2023	48.86	49.05	48.52	48.90	3,343,868	+0.30(+0.62%)
Oct 12, 2023	49.11	49.24	48.39	48.60	4,251,634	-0.65(-1.32%)
Oct 11, 2023	48.97	49.49	48.85	49.25	4,166,098	+0.72(+1.49%)
Oct 10, 2023	48.51	48.73	47.53	48.52	6,441,447	-0.34(-0.69%)
Oct 09, 2023	48.24	49.15	48.23	48.86	3,874,387	+0.43(+0.88%)
Oct 06, 2023	48.14	48.85	47.72	48.43	4,396,349	+0.05(+0.10%)
Oct 05, 2023	47.87	48.47	47.65	48.39	5,240,145	+0.47(+0.99%)
Oct 04, 2023	47.48	47.93	47.04	47.91	5,654,084	+0.66(+1.39%)
Oct 03, 2023	47.18	47.45	46.80	47.25	6,571,877	-0.10(-0.20%)
Oct 02, 2023	48.15	48.31	47.13	47.35	6,371,010	-0.92(-1.90%)
Sep 29, 2023	48.31	48.84	47.96	48.27	5,482,578	+0.56(+1.17%)
Sep 28, 2023	47.88	48.15	47.67	47.71	6,081,641	-0.04(-0.08%)
Sep 27, 2023	48.64	48.98	47.48	47.75	5,632,625	-0.58(-1.19%)
Sep 26, 2023	49.04	49.23	48.03	48.33	5,439,635	-0.89(-1.82%)
Sep 25, 2023	49.52	49.30	48.90	49.22	5,518,843	-0.36(-0.72%)
Sep 22, 2023	50.07	50.39	49.53	49.58	7,261,409	-0.48(-0.96%)
Sep 21, 2023	51.38	51.49	50.04	50.06	9,025,433	-1.67(-3.23%)
Sep 20, 2023	52.16	52.51	51.67	51.73	3,884,529	-0.19(-0.37%)
Sep 19, 2023	51.64	52.16	51.62	51.92	4,570,798	+0.26(+0.50%)
Sep 18, 2023	52.27	52.30	51.59	51.66	6,160,770	-0.36(-0.68%)
Sep 15, 2023	52.84	52.88	51.90	52.02	19,097,296	-0.98(-1.85%)
Sep 14, 2023	53.15	53.30	52.93	53.00	6,136,016	+0.06(+0.11%)
Sep 13, 2023	53.29	53.40	52.89	52.94	5,125,696	-0.09(-0.16%)
Sep 12, 2023	53.03	53.22	52.80	53.03	3,852,519	-0.02(-0.04%)
Sep 11, 2023	53.35	53.40	52.93	53.05	3,846,395	-0.14(-0.27%)
Sep 08, 2023	53.22	53.60	53.09	53.19	4,414,536	+0.23(+0.44%)
Sep 07, 2023	52.87	53.31	52.86	52.96	6,053,852	+0.09(+0.16%)
Sep 06, 2023	53.30	53.35	52.65	52.88	5,111,632	-0.25(-0.47%)
Sep 05, 2023	54.01	54.02	53.11	53.13	5,472,158	-0.91(-1.69%)

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.