Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	56.51	56.75	55.71	56.51	106,681	+0.49(+0.87%)
May 02, 2024	55.64	56.34	55.41	56.02	108,013	+1.06(+1.93%)
May 01, 2024	54.65	55.73	54.50	54.96	121,316	+0.02(+0.04%)
Apr 30, 2024	57.07	57.07	54.72	54.94	208,798	-2.33(-4.07%)
Apr 29, 2024	57.18	57.78	56.99	57.27	100,177	+0.36(+0.63%)
Apr 26, 2024	56.59	57.39	55.95	56.91	152,469	+0.31(+0.55%)
Apr 25, 2024	56.90	57.00	55.47	56.60	183,204	-0.78(-1.36%)
Apr 24, 2024	60.12	60.12	56.89	57.38	287,061	-3.03(-5.02%)
Apr 23, 2024	58.95	61.46	58.63	60.41	299,561	+1.46(+2.48%)
Apr 22, 2024	58.50	60.18	57.95	58.95	238,540	+0.72(+1.24%)
Apr 19, 2024	56.11	58.35	56.11	58.23	175,035	+1.83(+3.24%)
Apr 18, 2024	56.72	57.52	56.19	56.40	140,968	-0.28(-0.49%)
Apr 17, 2024	57.43	58.11	56.62	56.68	143,355	-0.57(-1.00%)
Apr 16, 2024	57.15	57.29	56.30	57.25	115,065	-0.13(-0.23%)
Apr 15, 2024	57.86	58.17	56.45	57.38	153,848	-0.13(-0.23%)
Apr 12, 2024	58.46	58.76	56.78	57.51	231,088	-0.97(-1.66%)
Apr 11, 2024	57.70	58.49	56.96	58.48	174,154	+1.18(+2.06%)
Apr 10, 2024	56.45	57.31	55.90	57.30	173,500	-0.04(-0.07%)
Apr 09, 2024	58.37	58.76	56.97	57.34	103,811	-0.72(-1.24%)
Apr 08, 2024	57.72	58.25	57.28	58.06	102,078	+0.62(+1.08%)
Apr 05, 2024	57.19	57.51	56.39	57.44	109,859	+0.39(+0.68%)
Apr 04, 2024	56.77	58.09	56.03	57.05	234,898	+0.90(+1.60%)
Apr 03, 2024	56.17	56.25	55.56	56.15	116,848	-0.06(-0.11%)
Apr 02, 2024	56.11	56.41	55.55	56.21	167,982	-0.21(-0.37%)
Apr 01, 2024	57.33	57.33	56.17	56.42	131,226	-0.95(-1.66%)
Mar 28, 2024	57.49	57.82	57.02	57.37	144,288	+0.24(+0.42%)
Mar 27, 2024	56.94	57.42	56.82	57.13	122,567	+0.82(+1.45%)
Mar 26, 2024	56.93	56.93	55.95	56.31	112,937	-0.12(-0.21%)
Mar 25, 2024	56.18	56.89	54.87	56.43	100,396	+0.60(+1.07%)
Mar 22, 2024	56.16	56.16	55.62	55.83	83,942	-0.38(-0.67%)
Mar 21, 2024	56.06	56.53	55.51	56.21	158,890	+0.42(+0.75%)
Mar 20, 2024	54.71	55.99	54.21	55.79	123,162	+1.05(+1.91%)
Mar 19, 2024	53.02	55.10	53.02	54.75	190,216	+1.74(+3.29%)
Mar 18, 2024	53.05	53.51	52.56	53.00	203,399	-0.20(-0.37%)
Mar 15, 2024	52.81	53.75	52.81	53.20	993,759	+0.13(+0.24%)
Mar 14, 2024	54.43	54.43	52.78	53.07	162,353	-1.21(-2.22%)
Mar 13, 2024	53.78	54.56	53.29	54.28	201,181	+0.39(+0.72%)
Mar 12, 2024	54.15	54.32	53.61	53.89	194,776	-0.16(-0.29%)
Mar 11, 2024	54.32	54.53	53.34	54.05	163,262	-0.63(-1.15%)
Mar 08, 2024	54.78	55.49	54.32	54.68	203,829	+0.92(+1.71%)
Mar 07, 2024	53.36	54.54	53.03	53.76	175,284	+0.85(+1.60%)
Mar 06, 2024	53.82	54.05	52.50	52.91	179,301	-0.27(-0.51%)
Mar 05, 2024	54.34	54.84	53.16	53.18	143,049	-1.27(-2.32%)
Mar 04, 2024	55.23	55.36	53.82	54.45	144,160	-0.83(-1.50%)
Mar 01, 2024	55.23	55.77	54.00	55.28	156,746	+0.18(+0.33%)
Feb 29, 2024	54.97	55.39	54.48	55.10	140,438	+0.65(+1.19%)
Feb 28, 2024	53.81	54.87	53.60	54.45	159,387	+0.46(+0.85%)
Feb 27, 2024	53.11	54.04	52.66	53.99	186,852	+1.33(+2.52%)
Feb 26, 2024	52.17	52.80	51.88	52.66	170,190	+0.09(+0.17%)
Feb 23, 2024	52.33	53.22	51.67	52.58	200,003	+0.71(+1.36%)
Feb 22, 2024	55.86	56.08	51.13	51.87	323,680	-4.20(-7.48%)
Feb 21, 2024	54.31	56.38	50.28	56.06	250,752	+2.94(+5.53%)
Feb 20, 2024	53.24	54.30	52.95	53.12	186,462	-0.93(-1.71%)
Feb 16, 2024	54.42	54.52	53.53	54.05	154,780	-0.35(-0.64%)
Feb 15, 2024	52.66	54.52	52.60	54.40	178,459	+1.81(+3.45%)
Feb 14, 2024	52.11	52.66	51.25	52.59	129,554	+1.17(+2.27%)
Feb 13, 2024	52.53	52.91	51.01	51.42	229,537	-2.43(-4.52%)
Feb 12, 2024	52.04	54.21	52.02	53.85	168,331	+1.77(+3.41%)
Feb 09, 2024	52.04	52.33	51.31	52.08	158,136	-0.08(-0.15%)
Feb 08, 2024	51.24	52.25	50.97	52.16	156,182	+0.71(+1.38%)
Feb 07, 2024	51.19	51.77	50.73	51.45	156,890	+0.25(+0.49%)
Feb 06, 2024	50.73	51.50	50.68	51.20	136,991	+0.11(+0.21%)
Feb 05, 2024	51.60	51.82	50.65	51.09	135,023	-1.03(-1.97%)
Feb 02, 2024	52.63	52.91	52.01	52.12	130,776	-0.70(-1.32%)
Feb 01, 2024	52.86	53.36	51.85	52.81	161,176	+0.28(+0.53%)
Jan 31, 2024	54.05	54.17	52.45	52.54	161,446	-1.61(-2.98%)
Jan 30, 2024	52.45	54.23	52.27	54.15	136,320	+1.61(+3.07%)
Jan 29, 2024	52.54	52.72	51.75	52.54	129,824	+0.16(+0.30%)
Jan 26, 2024	52.31	52.75	51.54	52.38	130,168	+0.48(+0.92%)
Jan 25, 2024	52.31	52.55	50.86	51.90	152,774	+0.26(+0.50%)
Jan 24, 2024	52.44	52.77	51.24	51.64	109,535	-0.26(-0.50%)
Jan 23, 2024	52.98	53.42	51.62	51.90	173,088	-0.41(-0.78%)
Jan 22, 2024	52.40	53.41	52.00	52.31	234,127	-0.33(-0.62%)
Jan 19, 2024	52.06	52.84	51.14	52.63	182,107	+0.79(+1.52%)
Jan 18, 2024	51.63	51.85	51.18	51.85	168,549	+0.37(+0.72%)
Jan 17, 2024	51.31	52.20	51.13	51.48	218,855	-0.40(-0.77%)
Jan 16, 2024	52.25	52.64	51.57	51.88	204,326	-0.45(-0.86%)
Jan 12, 2024	53.07	53.07	51.85	52.33	197,154	+0.00(+0.00%)
Jan 11, 2024	53.47	53.52	51.97	52.33	285,339	-1.20(-2.23%)
Jan 10, 2024	53.20	53.79	52.58	53.52	156,157	+0.33(+0.62%)
Jan 09, 2024	54.30	54.30	52.06	53.19	186,938	-1.78(-3.25%)
Jan 08, 2024	55.01	55.01	53.99	54.98	177,924	+0.23(+0.42%)
Jan 05, 2024	55.90	56.28	54.54	54.75	280,272	-1.22(-2.17%)
Jan 04, 2024	56.41	56.41	55.63	55.96	204,386	-0.23(-0.41%)
Jan 03, 2024	57.41	57.56	55.42	56.19	305,304	-1.26(-2.19%)
Jan 02, 2024	56.86	58.16	56.28	57.45	396,850	+0.10(+0.17%)
Dec 29, 2023	58.02	58.39	57.02	57.35	163,489	-0.69(-1.18%)
Dec 28, 2023	57.77	58.32	57.49	58.04	190,462	-0.15(-0.26%)
Dec 27, 2023	57.66	58.45	57.21	58.19	141,158	+0.56(+0.97%)
Dec 26, 2023	56.54	57.72	56.21	57.63	132,815	+1.57(+2.80%)
Dec 22, 2023	55.71	56.35	55.58	56.06	158,402	+0.61(+1.09%)
Dec 21, 2023	55.09	55.72	54.80	55.45	165,989	+0.70(+1.27%)
Dec 20, 2023	55.58	56.40	54.71	54.76	241,306	-1.09(-1.96%)
Dec 19, 2023	54.73	56.09	54.69	55.85	218,102	+1.26(+2.31%)
Dec 18, 2023	54.65	55.03	53.98	54.59	272,310	+0.21(+0.38%)
Dec 15, 2023	54.39	54.88	53.54	54.38	627,952	+0.34(+0.63%)
Dec 14, 2023	54.25	54.86	53.15	54.04	218,937	+0.23(+0.42%)
Dec 13, 2023	52.50	53.87	51.57	53.81	227,603	+1.33(+2.54%)
Dec 12, 2023	52.54	52.88	51.86	52.48	149,806	-0.24(-0.45%)
Dec 11, 2023	52.49	53.00	51.94	52.72	199,749	+0.03(+0.06%)
Dec 08, 2023	51.56	52.69	50.95	52.69	184,370	+0.97(+1.88%)
Dec 07, 2023	51.08	51.78	50.01	51.72	161,304	+0.82(+1.62%)
Dec 06, 2023	52.27	52.71	50.28	50.89	147,175	-1.37(-2.62%)
Dec 05, 2023	51.70	52.77	51.27	52.27	172,967	+0.41(+0.79%)
Dec 04, 2023	50.36	51.86	50.17	51.86	167,820	+1.37(+2.72%)

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.