Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	75.92	76.11	75.40	75.88	89,880	+0.84(+1.12%)
May 13, 2024	75.32	75.71	75.01	75.04	73,278	+0.23(+0.31%)
May 10, 2024	75.00	75.00	74.56	74.81	98,637	+0.04(+0.05%)
May 09, 2024	74.11	74.81	74.09	74.77	119,259	+0.74(+1.00%)
May 08, 2024	73.73	74.12	73.73	74.03	127,776	-0.09(-0.12%)
May 07, 2024	74.23	74.53	74.10	74.12	98,643	+0.13(+0.18%)
May 06, 2024	73.76	74.10	73.69	73.99	146,053	+0.84(+1.15%)
May 03, 2024	73.43	73.71	72.91	73.15	124,230	+0.67(+0.92%)
May 02, 2024	72.24	72.62	71.72	72.48	235,104	+0.90(+1.26%)
May 01, 2024	71.50	72.76	71.36	71.58	397,970	+0.14(+0.20%)
Apr 30, 2024	72.25	72.33	71.44	71.44	118,402	-1.18(-1.62%)
Apr 29, 2024	72.41	72.81	72.38	72.62	92,026	+0.44(+0.61%)
Apr 26, 2024	72.03	72.47	71.94	72.18	112,721	+0.14(+0.19%)
Apr 25, 2024	71.87	72.16	71.30	72.04	1,003,274	-0.37(-0.51%)
Apr 24, 2024	72.18	72.55	71.92	72.41	102,950	+0.09(+0.12%)
Apr 23, 2024	71.70	72.64	71.68	72.32	105,157	+0.61(+0.85%)
Apr 22, 2024	71.24	72.11	70.95	71.71	115,786	+0.67(+0.94%)
Apr 19, 2024	70.32	71.09	70.31	71.04	147,157	+0.59(+0.84%)
Apr 18, 2024	70.68	71.01	70.14	70.45	125,655	+0.11(+0.16%)
Apr 17, 2024	71.18	71.31	70.34	70.34	160,523	-0.43(-0.61%)
Apr 16, 2024	70.99	71.12	70.36	70.77	161,832	-0.47(-0.66%)
Apr 15, 2024	72.38	72.71	70.91	71.24	132,629	-0.69(-0.96%)
Apr 12, 2024	72.80	72.97	71.76	71.93	168,856	-1.19(-1.63%)
Apr 11, 2024	73.43	73.43	72.67	73.12	184,844	-0.08(-0.11%)
Apr 10, 2024	73.60	73.84	72.81	73.20	161,837	-1.80(-2.40%)
Apr 09, 2024	74.93	75.11	74.49	75.00	95,393	+0.35(+0.47%)
Apr 08, 2024	74.51	74.87	74.46	74.65	92,764	+0.46(+0.62%)
Apr 05, 2024	73.88	74.34	73.68	74.19	82,852	+0.36(+0.49%)
Apr 04, 2024	75.22	75.25	73.68	73.83	77,525	-0.79(-1.06%)
Apr 03, 2024	74.22	74.72	74.22	74.62	83,782	+0.25(+0.34%)
Apr 02, 2024	74.72	74.72	74.14	74.37	127,435	-0.98(-1.30%)
Apr 01, 2024	76.16	76.16	75.34	75.35	185,644	-0.65(-0.86%)
Mar 28, 2024	75.67	76.26	75.67	76.00	83,846	+0.37(+0.49%)
Mar 27, 2024	74.48	75.66	74.42	75.63	131,077	+1.56(+2.11%)
Mar 26, 2024	74.50	74.56	74.03	74.07	89,281	-0.12(-0.16%)
Mar 25, 2024	74.24	74.58	74.19	74.19	73,503	+0.10(+0.13%)
Mar 22, 2024	74.82	74.97	74.09	74.09	116,293	-0.74(-0.99%)
Mar 21, 2024	74.48	75.03	74.42	74.83	123,156	+0.76(+1.03%)
Mar 20, 2024	72.92	74.30	72.77	74.07	129,680	+1.07(+1.47%)
Mar 19, 2024	72.41	73.12	72.40	73.00	97,794	+0.49(+0.68%)
Mar 18, 2024	72.93	72.94	72.50	72.51	84,357	-0.28(-0.38%)
Mar 15, 2024	72.59	73.07	72.59	72.79	131,611	+0.12(+0.16%)
Mar 14, 2024	73.70	73.71	72.17	72.67	149,744	-1.06(-1.43%)
Mar 13, 2024	73.58	74.13	73.50	73.72	99,390	+0.14(+0.19%)
Mar 12, 2024	73.57	73.83	73.12	73.58	96,184	+0.05(+0.07%)
Mar 11, 2024	73.46	73.78	73.20	73.53	137,209	-0.08(-0.11%)
Mar 08, 2024	74.04	74.46	73.49	73.61	190,125	-0.02(-0.03%)
Mar 07, 2024	73.42	73.89	73.42	73.63	464,376	+0.61(+0.83%)
Mar 06, 2024	73.15	73.25	72.63	73.02	119,295	+0.26(+0.36%)
Mar 05, 2024	72.48	73.21	72.48	72.77	148,929	+0.07(+0.10%)
Mar 04, 2024	72.75	73.05	72.58	72.70	193,849	+0.22(+0.30%)
Mar 01, 2024	72.22	72.53	71.69	72.48	183,732	+0.36(+0.50%)
Feb 29, 2024	72.24	72.45	71.70	72.12	117,575	+0.36(+0.50%)
Feb 28, 2024	71.54	72.08	71.42	71.76	142,896	-0.24(-0.33%)
Feb 27, 2024	71.93	72.10	71.80	72.00	189,635	+0.38(+0.53%)
Feb 26, 2024	71.87	72.19	71.42	71.62	210,002	-0.30(-0.42%)
Feb 23, 2024	71.93	72.24	71.66	71.92	149,800	+0.08(+0.11%)
Feb 22, 2024	71.66	71.95	71.56	71.84	176,846	+0.36(+0.50%)
Feb 21, 2024	71.20	71.53	71.07	71.48	239,992	+0.20(+0.28%)
Feb 20, 2024	71.13	71.50	71.01	71.28	117,210	-0.43(-0.60%)
Feb 16, 2024	71.73	72.28	71.59	71.71	96,431	-0.53(-0.73%)
Feb 15, 2024	71.45	72.33	71.44	72.24	110,900	+1.23(+1.73%)
Feb 14, 2024	70.76	71.19	70.24	71.01	128,694	+0.81(+1.15%)
Feb 13, 2024	70.70	70.78	69.66	70.21	178,960	-2.14(-2.96%)
Feb 12, 2024	71.47	72.60	71.47	72.35	398,323	+0.96(+1.34%)
Feb 09, 2024	71.03	71.44	70.71	71.39	191,457	+0.45(+0.63%)
Feb 08, 2024	70.45	71.02	70.31	70.94	185,987	+0.52(+0.74%)
Feb 07, 2024	70.66	70.71	69.91	70.42	2,792,407	+0.01(+0.01%)
Feb 06, 2024	70.19	70.66	70.05	70.41	2,524,330	+0.26(+0.37%)
Feb 05, 2024	70.53	70.53	69.71	70.16	161,918	-1.03(-1.44%)
Feb 02, 2024	70.84	71.50	70.42	71.18	114,616	-0.29(-0.40%)
Feb 01, 2024	71.17	71.50	70.07	71.47	401,288	+0.65(+0.91%)
Jan 31, 2024	71.85	72.37	70.74	70.82	152,439	-1.50(-2.08%)
Jan 30, 2024	72.18	72.55	72.08	72.33	165,473	-0.25(-0.34%)
Jan 29, 2024	71.95	72.58	71.64	72.58	158,600	+0.61(+0.84%)
Jan 26, 2024	72.04	72.31	71.81	71.97	158,609	+0.24(+0.33%)
Jan 25, 2024	71.88	72.18	71.23	71.73	252,193	+0.37(+0.52%)
Jan 24, 2024	72.32	72.32	71.27	71.36	182,505	-0.30(-0.42%)
Jan 23, 2024	72.31	72.49	71.44	71.66	2,611,500	-0.26(-0.36%)
Jan 22, 2024	71.42	72.13	71.42	71.92	488,210	+0.84(+1.18%)
Jan 19, 2024	70.66	71.20	70.04	71.08	151,112	+0.63(+0.89%)
Jan 18, 2024	70.37	70.49	69.79	70.45	161,050	+0.44(+0.63%)
Jan 17, 2024	69.94	70.47	69.61	70.02	175,761	-0.68(-0.96%)
Jan 16, 2024	70.79	70.92	70.39	70.69	143,554	-0.60(-0.84%)
Jan 12, 2024	72.06	72.30	71.12	71.29	108,586	-0.13(-0.18%)
Jan 11, 2024	71.68	71.68	70.83	71.42	130,845	-0.40(-0.55%)
Jan 10, 2024	71.63	71.97	71.31	71.82	135,632	+0.06(+0.08%)
Jan 09, 2024	71.68	71.94	71.42	71.76	145,675	-0.60(-0.83%)
Jan 08, 2024	71.42	72.36	71.23	72.36	481,241	+0.77(+1.07%)
Jan 05, 2024	70.95	72.09	70.95	71.59	169,080	+0.34(+0.48%)
Jan 04, 2024	71.33	71.66	71.20	71.25	441,342	-0.13(-0.18%)
Jan 03, 2024	72.39	72.39	71.33	71.38	1,517,499	-1.72(-2.36%)
Jan 02, 2024	72.72	73.58	72.49	73.10	375,009	+0.01(+0.01%)
Dec 29, 2023	73.62	73.77	73.05	73.09	116,793	-0.73(-0.99%)
Dec 28, 2023	73.42	73.93	73.42	73.82	103,641	+0.16(+0.22%)
Dec 27, 2023	73.66	73.93	73.48	73.66	419,686	-0.07(-0.09%)
Dec 26, 2023	73.31	73.94	73.18	73.73	141,524	+0.59(+0.80%)
Dec 22, 2023	73.16	73.57	72.84	73.14	331,128	+0.27(+0.37%)
Dec 21, 2023	72.64	72.89	72.14	72.88	458,866	+0.93(+1.29%)
Dec 20, 2023	73.01	73.57	71.94	71.95	3,119,815	-1.17(-1.59%)
Dec 19, 2023	72.48	73.15	72.48	73.11	2,339,814	+1.02(+1.41%)
Dec 18, 2023	72.39	72.44	72.04	72.10	92,894	+0.14(+0.20%)
Dec 15, 2023	72.78	72.78	71.73	71.96	118,288	-0.72(-1.00%)
Dec 14, 2023	71.52	72.90	71.52	72.68	122,350	+2.13(+3.02%)
Dec 13, 2023	68.55	70.59	68.27	70.55	187,156	+1.91(+2.79%)
Dec 12, 2023	68.82	68.91	68.37	68.63	161,450	-0.27(-0.39%)
Dec 11, 2023	68.49	68.99	68.49	68.90	98,346	+0.39(+0.56%)
Dec 08, 2023	68.04	68.68	67.99	68.51	133,712	+0.30(+0.44%)
Dec 07, 2023	67.77	68.22	67.59	68.22	98,707	+0.48(+0.70%)
Dec 06, 2023	68.28	68.87	67.68	67.74	113,430	+0.00(+0.00%)
Dec 05, 2023	68.41	68.41	67.62	67.74	280,910	-1.07(-1.56%)
Dec 04, 2023	67.92	68.82	67.92	68.81	63,247	+0.65(+0.96%)
Dec 01, 2023	66.27	68.17	66.17	68.16	92,518	+1.84(+2.77%)
Nov 30, 2023	66.20	66.50	65.77	66.32	88,491	+0.33(+0.50%)
Nov 29, 2023	66.18	66.68	65.93	65.99	95,534	+0.26(+0.39%)
Nov 28, 2023	65.94	66.18	65.56	65.74	66,061	-0.32(-0.48%)
Nov 27, 2023	65.90	66.17	65.68	66.05	97,219	-0.10(-0.15%)
Nov 24, 2023	65.88	66.24	65.66	66.15	34,380	+0.31(+0.47%)
Nov 22, 2023	65.84	66.08	65.57	65.85	108,447	+0.39(+0.59%)
Nov 21, 2023	65.71	65.71	65.39	65.46	292,416	-0.44(-0.66%)
Nov 20, 2023	65.70	66.02	65.28	65.90	75,169	+0.28(+0.42%)
Nov 17, 2023	65.45	65.70	65.39	65.62	67,445	+0.61(+0.95%)
Nov 16, 2023	65.58	65.69	64.81	65.00	218,019	-0.63(-0.97%)
Nov 15, 2023	65.19	66.25	65.13	65.64	203,580	+0.53(+0.81%)
Nov 14, 2023	63.95	65.40	63.95	65.11	129,725	+2.72(+4.36%)
Nov 13, 2023	62.35	62.63	62.15	62.39	140,291	-0.24(-0.38%)
Nov 10, 2023	62.09	62.63	61.74	62.63	93,691	+0.84(+1.36%)
Nov 09, 2023	63.01	63.01	61.73	61.79	154,007	-0.87(-1.39%)
Nov 08, 2023	62.97	63.25	62.57	62.66	127,347	-0.27(-0.43%)
Nov 07, 2023	62.96	63.14	62.67	62.93	74,499	-0.20(-0.31%)
Nov 06, 2023	63.82	63.82	62.90	63.13	187,062	-0.64(-1.01%)
Nov 03, 2023	63.22	64.16	63.22	63.77	74,768	+1.48(+2.37%)
Nov 02, 2023	61.42	62.34	61.42	62.29	114,639	+1.47(+2.41%)

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.