Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	70.25	70.59	70.00	70.39	146,889	+0.07(+0.10%)
May 09, 2024	69.90	70.56	69.90	70.32	175,815	+0.47(+0.67%)
May 08, 2024	70.26	70.58	69.83	69.85	158,142	-0.09(-0.13%)
May 07, 2024	70.08	70.76	69.92	69.94	157,774	-0.06(-0.09%)
May 06, 2024	70.18	70.41	69.77	70.00	190,276	+0.00(+0.00%)
May 03, 2024	71.72	71.81	69.65	70.00	223,436	-1.26(-1.77%)
May 02, 2024	71.49	71.67	70.97	71.26	180,295	+0.14(+0.20%)
May 01, 2024	71.85	72.05	70.96	71.12	231,588	-0.64(-0.89%)
Apr 30, 2024	71.59	72.13	70.91	71.76	238,066	+0.02(+0.03%)
Apr 29, 2024	70.71	71.75	70.71	71.74	124,421	+1.27(+1.80%)
Apr 26, 2024	69.94	70.75	69.89	70.47	158,963	+0.33(+0.47%)
Apr 25, 2024	70.01	70.35	69.23	70.14	173,837	+0.01(+0.01%)
Apr 24, 2024	70.84	70.92	69.72	70.13	170,776	-1.09(-1.53%)
Apr 23, 2024	69.95	71.81	69.95	71.22	166,699	+1.42(+2.03%)
Apr 22, 2024	69.94	70.84	69.50	69.80	347,315	+0.13(+0.19%)
Apr 19, 2024	68.27	69.95	68.17	69.67	454,241	+1.32(+1.93%)
Apr 18, 2024	67.99	68.82	67.93	68.35	223,793	+0.32(+0.47%)
Apr 17, 2024	68.37	68.55	67.45	68.03	171,413	-0.03(-0.04%)
Apr 16, 2024	68.52	69.14	68.04	68.06	147,505	-0.08(-0.12%)
Apr 15, 2024	68.52	68.90	67.84	68.14	130,390	-0.09(-0.13%)
Apr 12, 2024	68.81	68.98	68.18	68.23	146,800	-0.96(-1.39%)
Apr 11, 2024	69.14	69.57	68.52	69.19	168,495	+0.26(+0.38%)
Apr 10, 2024	68.31	69.39	67.74	68.93	243,943	-0.25(-0.36%)
Apr 09, 2024	68.98	69.20	68.29	69.18	172,834	+0.55(+0.80%)
Apr 08, 2024	69.42	69.42	68.43	68.63	160,960	-0.52(-0.75%)
Apr 05, 2024	69.65	69.98	69.07	69.15	156,865	-0.63(-0.90%)
Apr 04, 2024	70.12	70.24	69.75	69.78	164,081	+0.35(+0.50%)
Apr 03, 2024	69.62	70.42	69.29	69.43	225,349	-0.53(-0.76%)
Apr 02, 2024	71.22	71.69	69.60	69.96	299,704	-1.72(-2.40%)
Apr 01, 2024	72.58	72.58	71.04	71.68	222,821	-0.88(-1.21%)
Mar 28, 2024	72.75	72.93	71.91	72.56	236,064	-0.07(-0.10%)
Mar 27, 2024	72.77	73.10	72.32	72.63	228,596	+0.63(+0.87%)
Mar 26, 2024	72.06	72.12	71.40	72.00	197,563	+0.41(+0.57%)
Mar 25, 2024	73.51	73.61	71.58	71.59	210,329	-1.66(-2.27%)
Mar 22, 2024	74.00	74.60	73.24	73.25	219,291	-0.64(-0.87%)
Mar 21, 2024	73.67	73.93	73.03	73.89	230,779	+0.50(+0.68%)
Mar 20, 2024	73.45	73.89	72.68	73.39	241,877	-0.17(-0.23%)
Mar 19, 2024	73.91	74.86	73.03	73.56	253,913	-0.07(-0.10%)
Mar 18, 2024	74.40	75.31	73.29	73.63	396,966	-1.04(-1.39%)
Mar 15, 2024	74.06	74.75	73.29	74.67	534,251	+0.65(+0.88%)
Mar 14, 2024	74.76	75.02	73.59	74.02	223,081	-1.05(-1.40%)
Mar 13, 2024	74.15	75.16	73.97	75.07	247,899	+0.92(+1.24%)
Mar 12, 2024	74.21	74.81	73.77	74.15	459,463	-0.43(-0.58%)
Mar 11, 2024	73.34	75.08	72.81	74.58	289,755	+0.88(+1.19%)
Mar 08, 2024	72.75	73.93	72.55	73.70	254,571	+1.09(+1.50%)
Mar 07, 2024	71.89	72.95	71.46	72.61	192,435	+1.21(+1.69%)
Mar 06, 2024	71.53	71.71	70.55	71.40	155,314	+0.16(+0.22%)
Mar 05, 2024	71.85	71.97	70.83	71.24	211,888	-0.74(-1.03%)
Mar 04, 2024	70.12	72.00	69.37	71.98	248,304	+1.85(+2.64%)
Mar 01, 2024	69.66	70.50	69.36	70.13	214,824	+0.55(+0.79%)
Feb 29, 2024	70.14	70.14	68.76	69.58	196,313	+0.00(+0.00%)
Feb 28, 2024	69.52	70.36	68.78	69.58	171,734	-0.28(-0.40%)
Feb 27, 2024	70.00	70.01	69.19	69.86	168,696	-0.12(-0.17%)
Feb 26, 2024	69.50	70.44	69.19	69.98	153,812	+0.26(+0.37%)
Feb 23, 2024	69.55	70.00	69.41	69.72	167,680	+0.32(+0.46%)
Feb 22, 2024	68.87	69.59	68.66	69.40	200,681	+0.11(+0.16%)
Feb 21, 2024	68.74	69.30	67.94	69.29	164,877	+0.53(+0.77%)
Feb 20, 2024	68.54	69.57	68.48	68.76	185,063	-0.38(-0.55%)
Feb 16, 2024	68.81	69.58	68.61	69.14	188,174	+0.36(+0.52%)
Feb 15, 2024	67.95	69.31	67.83	68.78	293,293	+1.08(+1.60%)
Feb 14, 2024	66.60	68.49	66.41	67.70	348,290	+1.14(+1.71%)
Feb 13, 2024	66.76	67.74	66.14	66.56	311,065	-1.39(-2.05%)
Feb 12, 2024	68.75	69.08	66.32	67.95	425,781	-0.72(-1.05%)
Feb 09, 2024	69.00	69.00	67.64	68.67	291,307	-0.13(-0.19%)
Feb 08, 2024	65.63	69.30	60.00	68.80	676,536	+5.89(+9.36%)
Feb 07, 2024	62.80	63.31	62.29	62.91	239,036	+0.01(+0.02%)
Feb 06, 2024	61.75	63.34	61.75	62.90	213,939	+1.06(+1.71%)
Feb 05, 2024	61.46	62.17	61.38	61.84	189,841	-0.04(-0.06%)
Feb 02, 2024	61.72	62.44	61.61	61.88	220,372	-0.65(-1.04%)
Feb 01, 2024	61.95	62.90	61.56	62.53	254,639	+0.99(+1.61%)
Jan 31, 2024	63.13	63.13	61.06	61.54	296,743	-1.23(-1.96%)
Jan 30, 2024	63.53	63.53	62.48	62.77	250,620	-0.73(-1.15%)
Jan 29, 2024	62.80	63.56	62.29	63.50	361,390	+0.56(+0.89%)
Jan 26, 2024	63.00	63.32	62.42	62.94	239,342	+0.29(+0.46%)
Jan 25, 2024	62.08	62.65	61.64	62.65	259,863	+1.18(+1.92%)
Jan 24, 2024	62.15	62.15	61.05	61.47	275,690	-0.09(-0.15%)
Jan 23, 2024	61.51	61.84	60.72	61.56	295,691	+0.44(+0.72%)
Jan 22, 2024	60.05	61.23	59.38	61.12	305,820	+1.59(+2.67%)
Jan 19, 2024	58.95	59.59	58.22	59.53	181,187	+0.77(+1.31%)
Jan 18, 2024	58.80	58.95	58.30	58.76	156,091	-0.07(-0.12%)
Jan 17, 2024	58.58	59.81	58.48	58.83	161,644	-0.22(-0.37%)
Jan 16, 2024	59.37	59.66	58.89	59.05	196,978	-0.50(-0.84%)
Jan 12, 2024	59.62	60.45	59.03	59.55	105,614	+0.66(+1.12%)
Jan 11, 2024	59.83	59.89	58.84	58.89	225,232	-0.90(-1.51%)
Jan 10, 2024	59.31	59.84	58.82	59.79	180,262	+0.29(+0.49%)
Jan 09, 2024	58.76	59.84	58.59	59.50	184,133	+0.23(+0.39%)
Jan 08, 2024	58.84	59.30	58.18	59.27	184,529	+0.44(+0.75%)
Jan 05, 2024	60.12	60.61	57.95	58.83	231,294	-1.88(-3.10%)
Jan 04, 2024	60.65	61.16	60.33	60.71	204,371	+0.27(+0.45%)
Jan 03, 2024	62.48	62.48	60.42	60.44	283,161	-1.55(-2.50%)
Jan 02, 2024	60.95	61.99	60.95	61.99	253,947	+0.77(+1.26%)
Dec 29, 2023	62.02	62.02	60.80	61.22	220,087	-0.60(-0.97%)
Dec 28, 2023	61.56	62.03	60.98	61.82	292,643	-0.04(-0.06%)
Dec 27, 2023	61.86	62.22	61.34	61.86	217,809	+0.13(+0.21%)
Dec 26, 2023	61.92	62.25	61.35	61.73	191,636	-0.21(-0.34%)
Dec 22, 2023	62.02	62.67	61.75	61.94	220,077	+0.25(+0.41%)
Dec 21, 2023	61.17	61.72	60.48	61.69	159,700	+1.06(+1.75%)
Dec 20, 2023	61.13	61.94	60.45	60.63	237,709	-0.33(-0.54%)
Dec 19, 2023	60.64	61.42	60.64	60.96	259,765	+0.58(+0.96%)
Dec 18, 2023	60.28	60.50	59.46	60.38	239,528	+0.46(+0.77%)
Dec 15, 2023	60.93	60.93	59.31	59.92	760,466	-1.05(-1.72%)
Dec 14, 2023	61.12	61.62	60.31	60.97	298,802	+0.39(+0.64%)
Dec 13, 2023	59.85	60.65	59.18	60.58	283,683	+0.62(+1.03%)
Dec 12, 2023	59.68	60.22	59.20	59.96	145,803	+0.53(+0.89%)
Dec 11, 2023	59.77	59.87	59.31	59.43	147,518	-0.15(-0.25%)
Dec 08, 2023	60.15	60.27	59.44	59.58	158,533	-0.29(-0.48%)
Dec 07, 2023	59.28	60.27	58.30	59.87	248,799	+0.70(+1.18%)
Dec 06, 2023	59.90	60.44	59.14	59.17	201,029	-0.80(-1.33%)
Dec 05, 2023	60.64	61.22	59.92	59.97	214,884	-0.58(-0.96%)
Dec 04, 2023	58.69	60.87	58.69	60.55	216,213	+1.94(+3.31%)
Dec 01, 2023	57.39	58.74	56.69	58.61	243,418	+1.26(+2.20%)
Nov 30, 2023	56.94	57.42	56.61	57.35	205,699	+0.35(+0.61%)
Nov 29, 2023	57.15	57.35	56.82	57.00	183,438	-0.13(-0.23%)
Nov 28, 2023	58.05	58.05	57.12	57.13	151,565	-0.92(-1.58%)
Nov 27, 2023	58.21	58.21	57.42	58.05	162,622	-0.27(-0.46%)
Nov 24, 2023	58.36	58.53	57.80	58.32	75,517	+0.03(+0.05%)
Nov 22, 2023	58.56	58.76	57.83	58.29	119,832	+0.19(+0.33%)
Nov 21, 2023	58.38	59.01	57.82	58.10	124,238	-0.75(-1.27%)
Nov 20, 2023	58.05	59.12	57.74	58.85	214,837	+0.54(+0.93%)
Nov 17, 2023	59.29	60.09	58.26	58.31	260,266	-0.64(-1.09%)
Nov 16, 2023	58.69	59.08	58.46	58.95	163,346	+0.38(+0.65%)
Nov 15, 2023	59.27	59.51	58.48	58.57	215,446	-0.88(-1.48%)
Nov 14, 2023	59.22	59.97	59.01	59.45	250,068	+1.18(+2.03%)
Nov 13, 2023	57.31	58.90	57.31	58.27	132,865	+0.58(+1.01%)
Nov 10, 2023	58.16	58.16	57.06	57.69	186,978	-0.06(-0.10%)
Nov 09, 2023	59.12	59.12	57.50	57.75	231,902	-1.28(-2.17%)
Nov 08, 2023	59.92	59.92	58.26	59.03	166,314	-0.85(-1.42%)
Nov 07, 2023	59.52	60.31	58.90	59.88	140,572	+0.20(+0.34%)
Nov 06, 2023	59.72	60.32	59.13	59.68	229,470	+0.12(+0.20%)
Nov 03, 2023	60.00	60.27	58.48	59.56	246,664	+0.39(+0.66%)
Nov 02, 2023	60.93	60.95	57.23	59.17	227,543	-0.34(-0.57%)
Nov 01, 2023	59.26	60.11	58.71	59.51	327,106	+0.15(+0.25%)
Oct 31, 2023	58.99	59.60	58.86	59.36	249,583	+0.44(+0.75%)
Oct 30, 2023	59.49	59.49	58.49	58.92	216,546	+0.07(+0.12%)
Oct 27, 2023	59.49	59.83	58.74	58.85	230,065	-0.81(-1.36%)
Oct 26, 2023	60.63	60.95	58.65	59.66	291,247	-0.55(-0.91%)
Oct 25, 2023	60.56	60.98	60.02	60.21	208,770	-0.54(-0.89%)
Oct 24, 2023	59.21	60.76	59.06	60.75	223,664	+1.70(+2.88%)
Oct 23, 2023	59.79	60.11	59.04	59.05	181,756	-0.63(-1.06%)
Oct 20, 2023	59.37	60.35	59.36	59.68	246,214	+0.24(+0.40%)
Oct 19, 2023	60.80	60.80	59.44	59.44	233,398	-1.17(-1.93%)
Oct 18, 2023	61.13	61.63	60.32	60.61	239,622	-0.79(-1.29%)
Oct 17, 2023	60.09	61.95	60.09	61.40	269,439	+1.09(+1.81%)
Oct 16, 2023	59.79	60.73	59.67	60.31	274,127	+0.90(+1.51%)
Oct 13, 2023	59.74	59.99	58.86	59.41	229,432	-0.25(-0.42%)
Oct 12, 2023	59.18	59.80	58.83	59.66	185,448	+0.49(+0.83%)
Oct 11, 2023	58.78	59.58	58.78	59.17	173,424	+0.22(+0.37%)
Oct 10, 2023	58.57	59.11	58.42	58.95	199,726	+0.61(+1.05%)
Oct 09, 2023	58.05	58.83	57.52	58.34	148,786	-0.12(-0.21%)
Oct 06, 2023	57.57	58.85	57.31	58.46	239,962	+1.05(+1.83%)
Oct 05, 2023	57.19	57.89	57.15	57.41	233,710	+0.26(+0.45%)
Oct 04, 2023	57.00	57.57	56.96	57.15	176,668	+0.06(+0.11%)
Oct 03, 2023	57.02	57.66	56.97	57.09	182,083	-0.14(-0.24%)

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.