Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	53.40	53.66	53.40	53.49	117,252	-0.19(-0.35%)
May 29, 2024				53.68	5,878	+0.11(+0.21%)
May 28, 2024	53.56	53.60	53.54	53.57	16,195	-0.80(-1.47%)
May 24, 2024	54.37	54.37	54.37	54.37	9,667	+0.24(+0.44%)
May 23, 2024	54.09	54.22	54.09	54.13	71,442	-0.05(-0.09%)
May 21, 2024				54.18	49,932	-0.07(-0.13%)
May 17, 2024				54.25	29	-0.38(-0.70%)
May 16, 2024	54.65	54.65	54.63	54.63	4,502	+0.77(+1.43%)
May 14, 2024				53.86	47,756	+0.59(+1.11%)
May 07, 2024				53.27	6	+0.78(+1.49%)
May 03, 2024				52.49	12,461	+0.15(+0.29%)
May 02, 2024	52.34	52.34	52.34	52.34	1,232	+0.55(+1.07%)
Apr 29, 2024				51.79	94	-0.64(-1.21%)
Apr 26, 2024	52.22	52.42	52.22	52.42	348	+0.92(+1.79%)
Apr 25, 2024	51.09	51.50	51.09	51.50	545	-0.36(-0.69%)
Apr 24, 2024	51.86	51.86	51.86	51.86	1,989	+1.11(+2.19%)
Apr 22, 2024				50.75	30,397	-0.22(-0.44%)
Apr 16, 2024				50.97	32,938	-0.41(-0.79%)
Apr 15, 2024	51.38	51.38	51.38	51.38	6,337	+0.08(+0.16%)
Apr 12, 2024	51.30	51.30	51.30	51.30	15,112	-0.41(-0.78%)
Apr 11, 2024	51.70	51.70	51.70	51.70	4,771	-0.83(-1.58%)
Apr 09, 2024				52.54	2,665	-0.16(-0.31%)
Apr 08, 2024	52.70	52.70	52.70	52.70	15,424	+0.51(+0.98%)
Apr 05, 2024	52.19	52.19	52.19	52.19	14,312	+0.34(+0.66%)
Apr 04, 2024	52.66	52.66	51.85	51.85	31,811	-0.88(-1.67%)
Apr 03, 2024	52.77	52.77	52.73	52.73	22,948	-0.10(-0.19%)
Apr 02, 2024	52.83	52.83	52.83	52.83	14,459	-0.77(-1.43%)
Apr 01, 2024	53.60	53.60	53.60	53.60	24,327	-0.25(-0.47%)
Mar 27, 2024				53.85	5,880	-0.01(-0.02%)
Mar 26, 2024	53.80	53.86	53.80	53.86	21,336	+0.35(+0.65%)
Mar 25, 2024	53.44	53.51	53.44	53.51	28,393	+0.24(+0.45%)
Mar 22, 2024	53.34	53.34	53.27	53.27	21,367	-0.52(-0.97%)
Mar 21, 2024	53.82	53.82	53.79	53.79	28,739	-0.30(-0.55%)
Mar 19, 2024				54.09	18,612	-0.53(-0.97%)
Mar 18, 2024	54.62	54.62	54.62	54.62	25,359	-0.12(-0.22%)
Mar 14, 2024				54.74	79,625	+0.02(+0.04%)
Mar 11, 2024				54.72	40,586	-0.77(-1.38%)
Mar 08, 2024	55.29	55.49	55.29	55.49	100,803	+1.26(+2.32%)
Mar 06, 2024				54.23	15,622	+0.48(+0.89%)
Mar 04, 2024				53.75	43,490	-0.30(-0.56%)
Mar 01, 2024	54.05	54.05	54.05	54.05	18,966	+0.04(+0.07%)
Feb 26, 2024				54.01	64,006	-0.39(-0.71%)
Feb 23, 2024	54.12	54.40	54.06	54.40	36,468	+0.62(+1.14%)
Feb 22, 2024	53.27	53.78	53.27	53.78	3,996	+1.19(+2.26%)
Feb 16, 2024				52.59	6,789	+0.11(+0.21%)
Feb 15, 2024	52.16	52.52	51.76	52.48	41,322	+0.86(+1.67%)
Feb 14, 2024	51.14	51.62	51.14	51.62	51,776	+0.22(+0.43%)
Feb 09, 2024				51.40	34	-0.32(-0.61%)
Feb 08, 2024	51.72	51.72	51.72	51.72	13,607	-0.44(-0.84%)
Feb 07, 2024	52.16	52.16	52.16	52.16	18,803	+0.20(+0.38%)
Feb 06, 2024	51.96	51.96	51.96	51.96	33,642	+0.21(+0.41%)
Feb 05, 2024	51.75	51.75	51.75	51.75	91,224	-0.87(-1.65%)
Feb 02, 2024	52.62	52.62	52.62	52.62	25,492	-0.20(-0.38%)
Jan 31, 2024				52.82	15,520	+0.44(+0.84%)
Jan 30, 2024	51.77	52.83	51.77	52.38	601	+0.38(+0.73%)
Jan 22, 2024				52.00	66,200	+1.01(+1.99%)
Jan 18, 2024				50.99	63	-0.08(-0.16%)
Jan 16, 2024				51.07	1,088	-0.21(-0.42%)
Jan 12, 2024	51.28	51.28	51.28	51.28	895	+0.02(+0.04%)
Jan 11, 2024	51.06	51.26	51.06	51.26	747	+0.09(+0.17%)
Jan 04, 2024				51.17	14	-0.12(-0.23%)
Jan 03, 2024	51.29	51.29	51.29	51.29	1,065	-0.15(-0.29%)
Jan 02, 2024	51.44	51.44	51.44	51.44	2,766	-0.06(-0.12%)
Dec 28, 2023				51.50	3,223	+0.47(+0.92%)
Dec 27, 2023	50.90	51.03	50.90	51.03	1,546	+0.26(+0.50%)
Dec 26, 2023	50.77	50.77	50.77	50.77	512	+0.00(+0.00%)
Dec 22, 2023	50.63	50.79	50.63	50.77	6,398	+0.68(+1.36%)
Dec 21, 2023	50.07	50.09	50.07	50.09	3,840	+0.22(+0.43%)
Dec 20, 2023	49.88	49.88	49.88	49.88	1,229	+0.33(+0.66%)
Dec 19, 2023	49.82	50.13	49.55	49.55	6,827	+0.22(+0.45%)
Dec 15, 2023				49.33	2,472	+0.07(+0.14%)
Dec 14, 2023	49.58	49.58	49.26	49.26	8,166	-1.28(-2.53%)
Dec 11, 2023				50.54	234	+0.12(+0.24%)
Dec 08, 2023	50.68	50.71	50.42	50.42	632	-0.55(-1.08%)
Dec 05, 2023				50.97	22,016	+0.12(+0.24%)
Dec 04, 2023	50.85	50.85	50.85	50.85	7,044	+0.40(+0.79%)
Dec 01, 2023	50.45	50.45	50.45	50.45	87,094	+0.14(+0.28%)
Nov 30, 2023	50.80	50.80	50.31	50.31	32,115	-0.60(-1.18%)
Nov 29, 2023	50.47	50.91	50.47	50.91	51,483	+0.03(+0.06%)
Nov 27, 2023				50.88	20,337	-0.79(-1.53%)
Nov 22, 2023				51.67	7,838	+0.37(+0.72%)
Nov 20, 2023				51.30	33,135	-0.16(-0.31%)
Nov 17, 2023	51.25	51.46	51.15	51.46	101,663	+0.97(+1.92%)
Nov 16, 2023	50.49	50.49	50.49	50.49	72,221	-0.91(-1.77%)
Nov 15, 2023	51.36	51.40	51.36	51.40	1,753	-2.70(-4.99%)
Nov 08, 2023				54.10	239	-0.20(-0.37%)
Nov 06, 2023				54.30	73	+0.96(+1.80%)
Nov 03, 2023	53.34	53.34	53.34	53.34	632	+0.67(+1.27%)
Nov 02, 2023	52.66	52.67	52.66	52.67	591	+1.18(+2.29%)
Nov 01, 2023	51.49	51.49	51.49	51.49	923	+0.62(+1.22%)
Oct 31, 2023	50.87	50.87	50.87	50.87	10,057	+0.34(+0.67%)
Oct 30, 2023	50.50	50.53	50.50	50.53	33,672	+0.66(+1.32%)
Oct 27, 2023	50.00	50.30	49.86	49.87	3,190	-0.67(-1.33%)
Oct 26, 2023	50.68	50.68	50.54	50.54	9,297	-0.30(-0.59%)
Oct 25, 2023	51.14	51.18	50.84	50.84	6,612	-0.08(-0.16%)
Oct 24, 2023	50.92	50.92	50.92	50.92	7,778	-0.41(-0.80%)
Oct 23, 2023	51.25	51.33	51.25	51.33	1,072	+0.01(+0.02%)
Oct 20, 2023	51.33	51.33	51.32	51.32	8,915	+0.10(+0.21%)
Oct 19, 2023	51.28	51.44	51.22	51.22	2,562	-1.41(-2.69%)
Oct 18, 2023	52.63	52.63	52.63	52.63	2,582	-0.11(-0.21%)
Oct 17, 2023	52.74	52.74	52.74	52.74	6,487	-0.13(-0.25%)
Oct 16, 2023	52.87	52.87	52.87	52.87	13,295	+0.23(+0.45%)
Oct 13, 2023	52.63	52.63	52.63	52.63	100	-0.43(-0.80%)
Oct 11, 2023				53.06	49	+0.68(+1.30%)
Oct 06, 2023				52.38	21,034	+0.12(+0.23%)
Oct 05, 2023	52.38	52.38	52.26	52.26	1,229	-0.19(-0.36%)
Oct 04, 2023	52.45	52.45	52.45	52.45	7,208	+0.24(+0.46%)
Oct 03, 2023	51.45	52.21	51.45	52.21	1,859	-0.42(-0.80%)
Sep 28, 2023				52.63	27,926	+0.85(+1.64%)
Sep 27, 2023	51.78	51.78	51.78	51.78	48,493	-0.75(-1.43%)
Sep 26, 2023	52.53	52.53	52.53	52.53	96,456	-0.67(-1.26%)
Sep 25, 2023	53.18	53.20	53.18	53.20	2,281	-0.08(-0.15%)
Sep 21, 2023				53.28	28,327	-0.62(-1.15%)
Sep 20, 2023	53.43	53.90	53.43	53.90	55,411	+0.12(+0.22%)
Sep 19, 2023	53.94	53.94	53.78	53.78	7,699	-0.44(-0.81%)
Sep 18, 2023	53.85	54.22	53.85	54.22	24,546	+0.58(+1.08%)
Sep 15, 2023	53.71	53.71	53.64	53.64	215,186	-0.14(-0.26%)
Sep 14, 2023	53.81	53.81	53.78	53.78	17,689	+1.82(+3.50%)
Sep 11, 2023				51.96	355	+0.73(+1.42%)
Sep 07, 2023				51.23	347	-0.39(-0.76%)
Aug 31, 2023				51.62	3,067	-0.26(-0.50%)
Aug 29, 2023				51.88	14	+0.70(+1.37%)
Aug 25, 2023				51.18	8	+0.09(+0.18%)
Aug 24, 2023	51.03	51.08	51.03	51.08	379	-1.83(-3.45%)
Aug 16, 2023				52.91	140	-0.15(-0.28%)
Aug 11, 2023				53.06	359	+0.99(+1.90%)
Aug 09, 2023				52.07	44	+0.07(+0.13%)
Aug 03, 2023				52.00	31	-2.63(-4.81%)
Jul 27, 2023				54.63	21	-0.35(-0.64%)
Jul 26, 2023	55.21	55.21	54.98	54.98	752	-0.77(-1.38%)
Jul 21, 2023				55.75	0	+0.22(+0.39%)
Jul 20, 2023	55.21	55.63	55.21	55.53	582	+0.01(+0.02%)
Jul 18, 2023				55.52	33	-0.99(-1.75%)
Jul 17, 2023	56.51	56.51	56.51	56.51	154	+0.95(+1.71%)
Jul 14, 2023	55.56	55.56	55.56	55.56	126	+0.14(+0.25%)
Jul 13, 2023	55.07	55.43	55.07	55.42	4,446	+0.65(+1.19%)
Jul 12, 2023	54.77	54.77	54.77	54.77	174	-0.23(-0.42%)
Jul 11, 2023	55.00	55.00	55.00	55.00	202	-0.04(-0.07%)
Jul 06, 2023				55.04	0	-0.79(-1.42%)
Jul 05, 2023	55.83	55.83	55.83	55.83	1,230	-0.32(-0.57%)
Jun 30, 2023				56.15	0	+0.21(+0.38%)
Jun 29, 2023	55.94	55.94	55.94	55.94	156	+0.59(+1.07%)
Jun 28, 2023	55.35	55.61	55.35	55.35	330	-0.30(-0.54%)
Jun 27, 2023	55.65	55.65	55.65	55.65	239	+1.26(+2.32%)
Jun 22, 2023				54.39	0	+0.02(+0.04%)
Jun 21, 2023	54.47	54.47	54.32	54.37	734	+0.29(+0.54%)
Jun 20, 2023	54.11	54.13	54.08	54.08	834	+0.15(+0.28%)
Jun 16, 2023	54.53	54.59	53.85	53.93	1,800	+0.79(+1.49%)

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.