Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	55.24	55.95	54.75	55.95	36,692	+0.73(+1.32%)
Jun 14, 2024	55.07	55.67	54.92	55.22	40,912	-0.49(-0.88%)
Jun 13, 2024	56.40	56.40	54.86	55.71	38,556	-0.98(-1.73%)
Jun 12, 2024	56.94	58.59	56.43	56.69	61,612	+1.26(+2.27%)
Jun 11, 2024	55.09	55.54	54.80	55.43	36,228	-0.08(-0.14%)
Jun 10, 2024	55.90	56.04	55.09	55.51	30,101	-0.56(-1.00%)
Jun 07, 2024	56.28	56.89	55.89	56.07	98,558	-0.69(-1.21%)
Jun 06, 2024	55.87	56.88	55.34	56.76	38,218	+0.64(+1.14%)
Jun 05, 2024	55.71	56.28	55.13	56.12	27,435	+0.54(+0.97%)
Jun 04, 2024	55.52	55.87	55.04	55.58	39,386	-0.55(-0.98%)
Jun 03, 2024	57.16	57.17	55.29	56.13	33,360	-0.48(-0.85%)
May 31, 2024	56.37	56.98	56.28	56.61	25,556	+0.38(+0.68%)
May 30, 2024	55.84	56.68	55.83	56.23	22,940	+0.85(+1.53%)
May 29, 2024	56.42	56.42	55.31	55.38	34,201	-1.76(-3.08%)
May 28, 2024	58.25	58.25	56.88	57.14	26,329	-0.82(-1.41%)
May 24, 2024	58.11	58.11	57.32	57.96	32,044	+0.22(+0.38%)
May 23, 2024	59.18	59.18	57.32	57.74	41,295	-1.36(-2.30%)
May 22, 2024	59.24	59.33	58.71	59.10	42,403	-0.25(-0.42%)
May 21, 2024	58.18	59.43	58.14	59.35	53,069	+0.89(+1.52%)
May 20, 2024	59.70	60.08	58.28	58.46	65,397	-1.46(-2.43%)
May 17, 2024	60.33	60.81	59.22	59.92	75,701	-0.07(-0.12%)
May 16, 2024	58.95	60.40	58.07	59.99	39,748	+0.79(+1.33%)
May 15, 2024	59.14	59.47	58.84	59.20	25,334	+0.57(+0.97%)
May 14, 2024	59.02	59.02	58.52	58.63	32,812	+0.31(+0.53%)
May 13, 2024	59.73	59.73	58.15	58.32	30,884	-0.83(-1.40%)
May 10, 2024	59.25	59.45	58.92	59.15	22,771	-0.18(-0.30%)
May 09, 2024	58.89	59.51	58.49	59.33	47,766	+0.74(+1.26%)
May 08, 2024	57.44	58.73	57.37	58.59	24,978	+0.60(+1.03%)
May 07, 2024	57.99	58.66	57.97	57.99	51,637	+0.11(+0.19%)
May 06, 2024	57.82	58.25	57.78	57.88	24,225	+0.65(+1.13%)
May 03, 2024	57.88	57.88	57.14	57.23	33,621	+0.29(+0.51%)
May 02, 2024	57.28	57.44	56.60	56.94	67,472	+0.61(+1.08%)
May 01, 2024	55.20	56.88	55.20	56.33	63,035	+1.43(+2.60%)
Apr 30, 2024	54.74	55.50	54.74	54.90	41,865	-0.54(-0.97%)
Apr 29, 2024	56.23	56.48	55.26	55.44	55,870	-0.71(-1.26%)
Apr 26, 2024	57.08	57.89	55.95	56.15	89,881	-1.33(-2.31%)
Apr 25, 2024	57.90	57.90	56.72	57.48	70,619	-1.03(-1.76%)
Apr 24, 2024	56.69	58.58	55.91	58.51	83,875	+0.21(+0.36%)
Apr 23, 2024	58.01	58.65	58.01	58.30	27,792	+0.59(+1.02%)
Apr 22, 2024	57.22	57.98	56.84	57.71	44,103	+0.41(+0.71%)
Apr 19, 2024	55.06	57.33	55.06	57.30	66,285	+1.95(+3.52%)
Apr 18, 2024	54.69	55.67	54.69	55.35	54,491	+0.73(+1.34%)
Apr 17, 2024	54.99	55.45	54.49	54.62	36,194	-0.20(-0.36%)
Apr 16, 2024	54.99	55.02	54.31	54.82	31,521	-0.58(-1.05%)
Apr 15, 2024	56.33	56.78	54.85	55.40	42,947	-0.62(-1.11%)
Apr 12, 2024	55.70	56.07	55.06	56.02	43,325	+0.01(+0.02%)
Apr 11, 2024	55.65	56.14	54.81	56.01	52,230	+0.46(+0.83%)
Apr 10, 2024	57.25	57.25	54.77	55.55	62,655	-3.00(-5.12%)
Apr 09, 2024	58.49	58.80	58.14	58.55	26,493	+0.02(+0.03%)
Apr 08, 2024	57.95	58.54	57.95	58.53	34,885	+1.12(+1.95%)
Apr 05, 2024	57.38	58.01	57.23	57.41	59,741	+0.05(+0.09%)
Apr 04, 2024	58.60	58.91	57.25	57.36	36,744	-0.43(-0.74%)
Apr 03, 2024	57.75	58.68	57.71	57.79	44,456	-0.40(-0.69%)
Apr 02, 2024	58.16	58.83	57.19	58.19	53,261	-0.87(-1.47%)
Apr 01, 2024	60.45	60.45	58.84	59.06	48,033	-1.62(-2.67%)
Mar 28, 2024	59.57	61.00	59.54	60.67	126,505	+1.10(+1.84%)
Mar 27, 2024	57.92	59.78	57.86	59.58	57,013	+1.95(+3.38%)
Mar 26, 2024	57.57	58.04	57.12	57.63	52,465	+0.44(+0.77%)
Mar 25, 2024	57.40	57.90	56.93	57.19	26,545	-0.02(-0.03%)
Mar 22, 2024	58.51	58.51	57.05	57.21	37,596	-1.12(-1.92%)
Mar 21, 2024	58.31	58.73	57.78	58.33	69,779	+0.01(+0.02%)
Mar 20, 2024	55.73	58.70	55.48	58.32	105,305	+2.29(+4.08%)
Mar 19, 2024	55.00	56.29	54.40	56.03	95,283	+1.03(+1.87%)
Mar 18, 2024	55.88	56.12	54.98	55.00	47,553	-0.91(-1.63%)
Mar 15, 2024	55.59	56.83	55.59	55.91	136,228	+0.00(+0.00%)
Mar 14, 2024	56.52	56.52	55.48	55.91	60,576	-0.58(-1.03%)
Mar 13, 2024	56.49	57.16	56.40	56.49	30,067	-0.26(-0.46%)
Mar 12, 2024	56.77	56.96	55.92	56.75	38,010	-0.26(-0.46%)
Mar 11, 2024	57.38	57.38	56.55	57.01	29,272	-0.47(-0.82%)
Mar 08, 2024	57.96	58.35	57.11	57.48	42,366	+0.42(+0.73%)
Mar 07, 2024	57.49	57.88	56.65	57.06	56,465	-0.14(-0.24%)
Mar 06, 2024	57.41	58.22	56.30	57.20	113,946	-0.31(-0.54%)
Mar 05, 2024	56.92	57.87	56.89	57.51	89,262	+0.73(+1.28%)
Mar 04, 2024	56.99	58.17	56.56	56.78	68,043	+0.11(+0.19%)
Mar 01, 2024	56.86	57.41	55.50	56.67	83,221	-0.21(-0.37%)
Feb 29, 2024	57.18	57.68	56.17	56.88	78,017	+0.75(+1.33%)
Feb 28, 2024	56.24	56.57	55.71	56.13	61,832	-0.25(-0.44%)
Feb 27, 2024	56.87	57.55	56.19	56.38	37,232	-0.31(-0.55%)
Feb 26, 2024	56.96	57.90	56.13	56.69	41,912	-0.74(-1.29%)
Feb 23, 2024	56.18	57.95	55.51	57.43	52,309	+1.13(+2.00%)
Feb 22, 2024	56.19	56.84	55.68	56.30	34,569	-0.04(-0.07%)
Feb 21, 2024	56.01	56.61	55.29	56.34	41,706	+0.07(+0.12%)
Feb 20, 2024	56.15	56.96	56.15	56.27	27,255	-0.60(-1.05%)
Feb 16, 2024	57.62	58.13	56.73	56.87	35,567	-1.34(-2.30%)
Feb 15, 2024	56.21	58.45	56.21	58.21	65,527	+2.48(+4.46%)
Feb 14, 2024	55.77	55.77	54.86	55.72	45,804	+0.75(+1.36%)
Feb 13, 2024	56.85	57.31	54.39	54.97	81,242	-3.97(-6.74%)
Feb 12, 2024	57.03	59.87	56.91	58.94	74,044	+1.48(+2.57%)
Feb 09, 2024	56.60	57.60	55.66	57.47	45,714	+1.21(+2.15%)
Feb 08, 2024	55.92	56.70	55.89	56.26	38,790	-0.14(-0.25%)
Feb 07, 2024	56.47	57.31	55.08	56.40	54,575	+0.06(+0.11%)
Feb 06, 2024	56.37	57.25	55.87	56.34	59,657	+0.00(+0.00%)
Feb 05, 2024	55.96	57.45	55.38	56.34	58,410	-0.20(-0.35%)
Feb 02, 2024	56.41	57.68	56.41	56.54	44,989	-1.01(-1.75%)
Feb 01, 2024	58.71	59.03	55.98	57.55	51,303	-0.74(-1.27%)
Jan 31, 2024	60.82	60.82	58.24	58.29	79,217	-3.52(-5.70%)
Jan 30, 2024	61.93	62.81	61.71	61.81	41,019	-0.42(-0.68%)
Jan 29, 2024	61.41	62.32	60.89	62.23	45,589	+0.78(+1.27%)
Jan 26, 2024	60.78	61.87	60.39	61.45	74,626	+0.49(+0.80%)
Jan 25, 2024	61.12	61.12	59.42	60.96	96,243	+0.66(+1.09%)
Jan 24, 2024	59.36	61.78	59.13	60.30	173,398	+3.80(+6.73%)
Jan 23, 2024	58.09	58.09	56.29	56.50	35,687	-1.10(-1.91%)
Jan 22, 2024	56.49	57.61	56.49	57.60	37,992	+1.72(+3.07%)
Jan 19, 2024	55.10	56.03	54.54	55.88	44,743	+1.14(+2.08%)
Jan 18, 2024	54.81	55.04	54.20	54.74	35,270	+0.19(+0.35%)
Jan 17, 2024	53.11	54.55	53.11	54.55	43,025	+0.77(+1.43%)
Jan 16, 2024	54.59	54.86	53.56	53.78	58,227	-1.57(-2.83%)
Jan 12, 2024	56.62	56.78	54.89	55.35	41,217	-0.57(-1.02%)
Jan 11, 2024	55.46	56.07	54.54	55.92	50,753	-0.01(-0.02%)
Jan 10, 2024	55.41	56.12	55.28	55.93	49,254	+0.24(+0.43%)
Jan 09, 2024	56.26	56.46	55.55	55.69	36,599	-1.39(-2.43%)
Jan 08, 2024	56.76	57.08	56.18	57.08	28,487	+0.44(+0.78%)
Jan 05, 2024	56.50	57.81	56.41	56.64	56,096	-0.37(-0.65%)
Jan 04, 2024	56.74	57.73	56.74	57.01	35,564	+0.62(+1.10%)
Jan 03, 2024	57.88	58.24	56.19	56.39	52,565	-1.94(-3.32%)
Jan 02, 2024	57.64	59.31	57.63	58.33	55,794	+0.06(+0.10%)
Dec 29, 2023	59.24	59.47	58.27	58.27	41,478	-1.26(-2.11%)
Dec 28, 2023	59.53	60.51	59.24	59.52	28,475	-0.14(-0.23%)
Dec 27, 2023	59.62	60.22	58.80	59.66	32,675	+0.06(+0.10%)
Dec 26, 2023	59.04	60.27	58.67	59.60	39,250	+0.70(+1.19%)
Dec 22, 2023	59.05	59.47	58.45	58.90	36,026	+0.33(+0.56%)
Dec 21, 2023	58.66	58.66	57.97	58.57	44,315	+0.29(+0.50%)
Dec 20, 2023	59.57	60.71	58.11	58.29	125,156	-1.17(-1.96%)
Dec 19, 2023	58.47	59.58	56.73	59.45	67,908	+1.32(+2.27%)
Dec 18, 2023	58.24	58.51	57.29	58.14	64,031	+0.25(+0.43%)
Dec 15, 2023	59.57	59.57	57.73	57.89	156,270	-1.18(-1.99%)
Dec 14, 2023	58.98	60.90	58.34	59.06	74,829	+0.82(+1.40%)
Dec 13, 2023	54.83	58.25	54.79	58.25	70,785	+3.73(+6.84%)
Dec 12, 2023	54.79	54.79	54.07	54.52	32,472	-0.24(-0.44%)
Dec 11, 2023	54.39	55.02	54.18	54.76	43,132	+0.28(+0.51%)
Dec 08, 2023	53.66	54.48	50.14	54.48	47,937	+0.68(+1.26%)
Dec 07, 2023	52.27	53.80	51.86	53.80	43,914	+1.61(+3.09%)
Dec 06, 2023	53.06	54.33	52.18	52.18	38,384	-0.34(-0.65%)
Dec 05, 2023	52.94	53.07	52.25	52.52	38,761	-0.67(-1.26%)
Dec 04, 2023	52.12	53.66	52.12	53.19	44,369	+0.99(+1.89%)

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.