Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	58.93	59.03	58.58	58.97	413,621	+0.12(+0.20%)
May 09, 2024	58.35	59.01	57.85	58.85	431,880	+0.64(+1.10%)
May 08, 2024	57.42	58.30	57.04	58.21	402,727	+0.59(+1.03%)
May 07, 2024	56.78	58.22	56.78	57.62	780,931	+1.01(+1.79%)
May 06, 2024	56.73	56.93	56.25	56.60	469,973	+0.31(+0.55%)
May 03, 2024	55.57	56.31	55.38	56.30	518,325	+1.18(+2.14%)
May 02, 2024	56.21	56.33	54.80	55.12	633,181	-1.09(-1.94%)
May 01, 2024	56.68	57.05	55.95	56.21	650,984	+0.65(+1.18%)
Apr 30, 2024	56.25	56.59	55.28	55.55	520,508	-1.20(-2.11%)
Apr 29, 2024	56.46	57.26	56.46	56.75	379,103	+0.74(+1.33%)
Apr 26, 2024	55.85	56.34	55.85	56.01	345,746	+0.33(+0.59%)
Apr 25, 2024	55.82	56.06	55.41	55.68	319,495	-0.43(-0.76%)
Apr 24, 2024	55.53	56.13	55.41	56.11	408,062	+0.48(+0.86%)
Apr 23, 2024	55.61	56.19	55.54	55.63	335,154	-0.26(-0.46%)
Apr 22, 2024	56.55	56.55	55.61	55.89	427,270	-0.71(-1.26%)
Apr 19, 2024	55.68	56.64	55.68	56.60	427,520	+0.70(+1.26%)
Apr 18, 2024	55.51	56.03	55.30	55.90	500,713	+0.60(+1.09%)
Apr 17, 2024	56.05	56.13	55.27	55.30	418,645	-0.37(-0.66%)
Apr 16, 2024	55.81	55.90	55.12	55.66	352,875	-0.38(-0.67%)
Apr 15, 2024	56.35	56.50	55.66	56.04	292,527	+0.21(+0.37%)
Apr 12, 2024	56.21	56.41	55.58	55.83	297,146	-0.87(-1.54%)
Apr 11, 2024	57.40	57.50	56.58	56.70	396,143	-0.55(-0.95%)
Apr 10, 2024	56.88	57.54	56.79	57.25	371,046	-0.56(-0.98%)
Apr 09, 2024	57.20	57.86	57.03	57.81	302,822	+0.71(+1.25%)
Apr 08, 2024	56.97	57.46	56.60	57.10	462,993	+0.44(+0.77%)
Apr 05, 2024	57.29	57.44	56.59	56.66	420,928	-0.64(-1.12%)
Apr 04, 2024	56.93	57.68	56.67	57.31	563,466	+0.86(+1.53%)
Apr 03, 2024	56.84	57.13	56.29	56.45	427,941	-0.55(-0.96%)
Apr 02, 2024	56.92	57.16	56.69	56.99	430,094	-0.10(-0.17%)
Apr 01, 2024	57.29	57.29	56.79	57.09	386,509	-0.24(-0.41%)
Mar 28, 2024	57.13	57.58	57.58	57.33	317,041	+0.20(+0.35%)
Mar 27, 2024	56.43	57.17	56.38	57.13	567,767	+0.99(+1.77%)
Mar 26, 2024	56.36	56.70	55.83	56.14	511,826	-0.14(-0.25%)
Mar 25, 2024	56.00	56.64	55.91	56.28	420,232	+0.35(+0.62%)
Mar 22, 2024	56.87	57.03	55.80	55.93	451,721	-0.83(-1.47%)
Mar 21, 2024	56.37	56.82	56.12	56.76	470,914	+0.68(+1.22%)
Mar 20, 2024	56.33	56.38	55.69	56.08	296,254	-0.32(-0.56%)
Mar 19, 2024	55.48	56.54	55.48	56.40	624,348	+1.00(+1.81%)
Mar 18, 2024	56.42	56.42	55.37	55.40	883,713	-1.09(-1.93%)
Mar 15, 2024	56.09	56.98	56.09	56.49	912,523	+0.13(+0.23%)
Mar 14, 2024	57.10	57.11	55.99	56.36	448,078	-0.90(-1.58%)
Mar 13, 2024	57.23	57.78	57.12	57.26	534,740	+0.14(+0.24%)
Mar 12, 2024	57.03	57.23	56.72	57.12	269,564	+0.10(+0.17%)
Mar 11, 2024	56.71	57.39	56.60	57.02	377,321	-0.02(-0.03%)
Mar 08, 2024	57.17	57.57	56.94	57.04	303,059	+0.05(+0.09%)
Mar 07, 2024	56.56	57.03	56.33	56.99	266,406	+0.93(+1.66%)
Mar 06, 2024	56.53	56.61	55.71	56.06	446,148	-0.22(-0.39%)
Mar 05, 2024	56.07	56.65	55.92	56.28	358,553	+0.08(+0.14%)
Mar 04, 2024	56.43	56.84	56.18	56.20	368,403	-0.01(-0.02%)
Mar 01, 2024	56.05	56.29	55.75	56.21	476,946	+0.03(+0.05%)
Feb 29, 2024	56.31	56.60	55.99	56.18	613,513	+0.13(+0.23%)
Feb 28, 2024	55.56	56.28	55.27	56.05	521,663	+0.20(+0.35%)
Feb 27, 2024	56.14	56.39	55.70	55.85	426,192	-0.07(-0.12%)
Feb 26, 2024	56.31	56.57	55.66	55.92	441,472	-0.51(-0.90%)
Feb 23, 2024	56.80	56.80	56.19	56.43	446,903	-0.16(-0.28%)
Feb 22, 2024	55.73	56.62	55.55	56.59	481,724	+1.00(+1.80%)
Feb 21, 2024	55.36	55.88	55.07	55.59	581,370	+0.28(+0.50%)
Feb 20, 2024	54.02	55.38	53.66	55.31	734,998	+0.65(+1.19%)
Feb 16, 2024	55.96	56.00	54.25	54.66	837,612	-1.53(-2.73%)
Feb 15, 2024	54.74	57.60	54.14	56.20	756,720	+1.16(+2.11%)
Feb 14, 2024	54.67	55.42	54.45	55.04	617,018	+0.38(+0.70%)
Feb 13, 2024	55.24	55.40	54.34	54.65	438,959	-1.43(-2.56%)
Feb 12, 2024	56.03	56.54	56.00	56.09	355,624	+0.15(+0.26%)
Feb 09, 2024	55.68	55.98	55.47	55.94	312,392	+0.06(+0.11%)
Feb 08, 2024	55.54	56.04	55.16	55.88	331,331	+0.35(+0.64%)
Feb 07, 2024	55.77	55.77	55.14	55.53	307,339	+0.08(+0.14%)
Feb 06, 2024	55.44	55.70	55.21	55.45	312,987	-0.18(-0.32%)
Feb 05, 2024	55.54	56.03	55.23	55.63	280,362	-0.31(-0.56%)
Feb 02, 2024	55.91	56.24	55.24	55.94	288,414	-0.44(-0.78%)
Feb 01, 2024	56.22	56.47	55.79	56.38	305,737	+0.49(+0.88%)
Jan 31, 2024	57.42	57.57	55.86	55.89	818,559	-1.52(-2.65%)
Jan 30, 2024	56.90	57.74	56.48	57.41	401,626	+0.32(+0.57%)
Jan 29, 2024	57.05	57.19	56.71	57.09	323,600	-0.19(-0.33%)
Jan 26, 2024	57.16	57.28	56.76	57.28	257,770	+0.41(+0.73%)
Jan 25, 2024	57.18	57.35	56.42	56.86	304,048	+0.35(+0.63%)
Jan 24, 2024	57.16	57.47	56.43	56.51	290,147	-0.43(-0.76%)
Jan 23, 2024	57.68	57.88	56.83	56.94	474,692	-0.31(-0.55%)
Jan 22, 2024	56.33	57.30	56.10	57.26	506,442	+0.91(+1.62%)
Jan 19, 2024	56.06	56.59	55.50	56.34	395,312	+0.42(+0.76%)
Jan 18, 2024	55.09	55.93	54.78	55.92	466,824	+0.93(+1.70%)
Jan 17, 2024	54.99	55.35	54.58	54.99	235,059	-0.50(-0.90%)
Jan 16, 2024	55.70	55.76	55.01	55.49	331,740	-0.49(-0.88%)
Jan 12, 2024	56.84	56.98	55.79	55.98	273,869	-0.49(-0.87%)
Jan 11, 2024	56.34	56.59	55.90	56.47	273,513	+0.13(+0.23%)
Jan 10, 2024	56.77	56.90	56.16	56.34	355,717	-0.43(-0.76%)
Jan 09, 2024	56.55	56.84	56.27	56.77	289,527	-0.24(-0.41%)
Jan 08, 2024	56.75	57.33	56.57	57.01	359,586	+0.04(+0.07%)
Jan 05, 2024	55.70	57.12	55.65	56.97	1,072,081	+1.03(+1.84%)
Jan 04, 2024	55.64	56.26	55.45	55.94	468,157	+0.30(+0.55%)
Jan 03, 2024	55.70	56.21	55.27	55.64	382,373	-0.34(-0.61%)
Jan 02, 2024	54.88	56.71	54.88	55.98	494,130	+1.10(+2.00%)
Dec 29, 2023	55.23	55.51	54.86	54.88	392,659	-0.47(-0.85%)
Dec 28, 2023	55.11	55.70	55.11	55.35	350,889	+0.10(+0.18%)
Dec 27, 2023	55.49	55.66	55.01	55.25	347,623	+0.07(+0.12%)
Dec 26, 2023	55.15	55.40	54.91	55.18	229,980	+0.03(+0.05%)
Dec 22, 2023	55.49	55.71	54.93	55.15	271,743	+0.10(+0.18%)
Dec 21, 2023	54.93	55.17	54.42	55.06	354,611	+0.60(+1.10%)
Dec 20, 2023	54.74	55.08	54.39	54.46	403,532	-0.72(-1.30%)
Dec 19, 2023	55.22	55.55	54.96	55.17	323,172	+0.19(+0.34%)
Dec 18, 2023	55.08	55.44	54.71	54.99	447,282	+0.70(+1.28%)
Dec 15, 2023	55.22	55.55	54.03	54.29	1,226,583	-1.00(-1.81%)
Dec 14, 2023	56.15	56.77	55.14	55.29	571,258	-0.28(-0.51%)
Dec 13, 2023	52.74	55.65	52.61	55.58	839,617	+2.76(+5.23%)
Dec 12, 2023	53.52	53.52	52.72	52.82	326,575	-0.72(-1.34%)
Dec 11, 2023	53.52	53.78	53.34	53.53	326,217	+0.01(+0.02%)
Dec 08, 2023	54.00	54.35	53.36	53.52	391,342	-0.53(-0.98%)
Dec 07, 2023	52.68	54.06	52.40	54.05	592,225	+0.63(+1.18%)
Dec 06, 2023	53.90	54.34	53.37	53.43	492,074	-0.22(-0.40%)
Dec 05, 2023	54.78	55.16	53.46	53.64	551,648	-1.49(-2.71%)
Dec 04, 2023	54.71	55.37	54.71	55.13	317,665	+0.21(+0.38%)
Dec 01, 2023	54.05	54.97	53.78	54.93	508,682	+0.75(+1.38%)
Nov 30, 2023	54.25	54.62	53.94	54.18	607,902	-0.01(-0.02%)
Nov 29, 2023	53.85	54.52	53.70	54.19	464,788	+0.56(+1.04%)
Nov 28, 2023	54.23	54.34	53.35	53.63	426,052	-0.77(-1.41%)
Nov 27, 2023	54.22	54.50	53.81	54.40	514,750	-0.09(-0.16%)
Nov 24, 2023	54.56	54.75	54.36	54.49	94,676	+0.13(+0.23%)
Nov 22, 2023	54.33	54.79	54.17	54.36	288,996	+0.28(+0.53%)
Nov 21, 2023	54.14	54.42	53.74	54.07	420,802	-0.08(-0.15%)
Nov 20, 2023	53.99	54.17	53.15	54.15	337,591	-0.01(-0.02%)
Nov 17, 2023	54.26	54.37	53.98	54.16	289,154	+0.18(+0.33%)
Nov 16, 2023	54.31	54.46	53.61	53.99	260,260	-0.47(-0.87%)
Nov 15, 2023	53.94	54.67	53.88	54.46	471,036	+0.53(+0.98%)
Nov 14, 2023	53.04	54.03	52.65	53.93	478,967	+1.59(+3.04%)
Nov 13, 2023	52.86	52.90	51.92	52.34	368,915	-0.69(-1.30%)
Nov 10, 2023	52.91	53.12	52.60	53.02	268,689	+0.22(+0.41%)
Nov 09, 2023	53.51	53.78	52.65	52.81	279,804	-0.30(-0.57%)
Nov 08, 2023	53.18	53.28	52.89	53.11	309,332	-0.05(-0.09%)
Nov 07, 2023	53.59	53.61	52.99	53.16	259,512	-0.59(-1.10%)
Nov 06, 2023	53.74	53.86	53.34	53.75	491,838	+0.13(+0.24%)
Nov 03, 2023	53.68	53.99	53.28	53.63	316,533	+0.64(+1.21%)
Nov 02, 2023	53.03	53.47	52.66	52.98	535,773	+0.27(+0.52%)

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.