Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	54.96	55.27	54.90	55.20	1,738,228	+0.47(+0.86%)
Apr 25, 2024	54.39	54.82	54.16	54.73	1,378,087	-0.86(-1.55%)
Apr 24, 2024	55.71	55.72	55.37	55.59	1,114,238	+0.23(+0.42%)
Apr 23, 2024	55.03	55.44	55.02	55.36	819,848	+0.14(+0.25%)
Apr 22, 2024	54.94	55.40	54.88	55.22	2,309,981	+0.54(+0.99%)
Apr 19, 2024	54.79	54.95	54.55	54.68	914,914	-0.31(-0.56%)
Apr 18, 2024	55.19	55.38	54.90	54.99	1,410,952	-0.12(-0.22%)
Apr 17, 2024	55.31	55.39	54.93	55.11	1,448,693	-0.58(-1.04%)
Apr 16, 2024	55.85	55.95	55.55	55.69	1,974,577	-0.82(-1.45%)
Apr 15, 2024	57.21	57.35	56.42	56.51	2,019,962	-0.21(-0.37%)
Apr 12, 2024	57.18	57.22	56.66	56.72	1,842,616	-0.72(-1.25%)
Apr 11, 2024	57.38	57.55	56.88	57.44	1,467,761	+0.49(+0.86%)
Apr 10, 2024	57.07	57.20	56.75	56.95	1,318,767	-0.93(-1.61%)
Apr 09, 2024	58.11	58.13	57.64	57.88	1,267,451	+0.21(+0.36%)
Apr 08, 2024	57.69	57.86	57.63	57.67	1,349,809	+0.32(+0.56%)
Apr 05, 2024	57.26	57.49	57.15	57.35	977,628	+0.18(+0.31%)
Apr 04, 2024	57.98	58.03	57.12	57.17	2,476,665	-0.58(-1.00%)
Apr 03, 2024	57.31	57.83	57.31	57.75	1,078,489	+0.40(+0.70%)
Apr 02, 2024	57.31	57.37	57.08	57.35	1,858,704	-0.32(-0.55%)
Apr 01, 2024	57.63	57.77	57.51	57.67	2,374,584	-0.88(-1.50%)
Mar 28, 2024	58.36	58.66	58.33	58.55	736,854	-0.21(-0.36%)
Mar 27, 2024	58.67	58.77	58.51	58.76	883,480	+0.25(+0.43%)
Mar 26, 2024	58.66	58.74	58.48	58.51	2,341,718	+0.26(+0.45%)
Mar 25, 2024	58.23	58.42	58.19	58.25	1,215,557	-0.69(-1.17%)
Mar 22, 2024	59.06	59.14	58.87	58.94	2,517,742	+0.01(+0.02%)
Mar 21, 2024	58.84	59.00	58.79	58.93	1,631,396	+0.27(+0.46%)
Mar 20, 2024	58.29	58.67	58.13	58.66	1,461,238	+0.47(+0.81%)
Mar 19, 2024	57.92	58.27	57.85	58.19	2,691,524	+0.28(+0.48%)
Mar 18, 2024	57.80	57.96	57.66	57.91	2,278,033	+0.85(+1.49%)
Mar 15, 2024	56.90	57.12	56.81	57.06	1,826,794	+0.44(+0.78%)
Mar 14, 2024	57.08	57.11	56.44	56.62	2,298,850	-0.21(-0.37%)
Mar 13, 2024	56.72	56.95	56.62	56.83	1,684,770	-0.52(-0.91%)
Mar 12, 2024	57.00	57.40	56.83	57.35	1,209,260	+0.31(+0.54%)
Mar 11, 2024	57.20	57.28	56.93	57.04	1,360,827	-1.28(-2.19%)
Mar 08, 2024	58.66	58.78	58.27	58.32	1,667,847	-0.13(-0.22%)
Mar 07, 2024	58.39	58.52	58.26	58.45	881,486	+0.03(+0.04%)
Mar 06, 2024	58.35	58.67	58.27	58.42	3,083,903	+0.90(+1.57%)
Mar 05, 2024	57.71	57.91	57.42	57.52	5,392,076	+0.30(+0.52%)
Mar 04, 2024	57.29	57.35	57.14	57.22	1,248,575	-0.32(-0.56%)
Mar 01, 2024	57.22	57.58	57.13	57.54	621,646	+0.95(+1.68%)
Feb 29, 2024	56.72	56.78	56.34	56.59	1,486,853	+0.37(+0.66%)
Feb 28, 2024	56.23	56.34	56.16	56.22	583,847	-0.39(-0.69%)
Feb 27, 2024	56.53	56.69	56.53	56.61	811,931	+0.12(+0.21%)
Feb 26, 2024	56.63	56.67	56.41	56.49	4,050,808	-0.04(-0.07%)
Feb 23, 2024	56.48	56.68	56.44	56.53	1,604,331	+0.13(+0.23%)
Feb 22, 2024	56.28	56.47	56.20	56.40	6,890,512	+0.85(+1.53%)
Feb 21, 2024	55.50	55.69	55.37	55.55	855,265	-0.10(-0.18%)
Feb 20, 2024	55.65	55.76	55.43	55.65	1,810,019	+0.28(+0.51%)
Feb 16, 2024	55.33	55.61	55.21	55.37	576,655	-0.01(-0.02%)
Feb 15, 2024	54.94	55.41	54.94	55.38	2,514,696	+0.54(+0.98%)
Feb 14, 2024	54.69	54.88	54.58	54.84	2,403,948	+0.17(+0.31%)
Feb 13, 2024	54.96	55.06	54.47	54.67	2,196,411	-0.17(-0.31%)
Feb 12, 2024	54.66	55.02	54.66	54.84	1,134,414	+0.28(+0.51%)
Feb 09, 2024	54.32	54.56	54.27	54.56	1,265,162	+0.20(+0.37%)
Feb 08, 2024	54.30	54.40	54.02	54.36	670,293	-0.20(-0.37%)
Feb 07, 2024	54.53	54.62	54.44	54.56	2,033,854	+0.34(+0.63%)
Feb 06, 2024	53.97	54.24	53.92	54.22	1,494,461	+0.00(+0.00%)
Feb 05, 2024	54.23	54.38	53.99	54.22	595,495	-0.25(-0.46%)
Feb 02, 2024	54.23	54.61	54.12	54.47	893,031	-0.35(-0.64%)
Feb 01, 2024	54.51	54.84	54.30	54.82	1,162,231	+0.60(+1.11%)
Jan 31, 2024	54.46	54.78	54.09	54.22	1,409,289	+0.21(+0.39%)
Jan 30, 2024	54.05	54.09	53.89	54.01	1,507,845	-0.18(-0.33%)
Jan 29, 2024	53.96	54.27	53.85	54.19	583,164	+0.66(+1.24%)
Jan 26, 2024	53.51	53.72	53.46	53.52	541,057	-0.41(-0.77%)
Jan 25, 2024	54.16	54.16	53.78	53.94	1,307,164	-0.21(-0.39%)
Jan 24, 2024	54.29	54.44	54.12	54.15	1,934,118	+0.06(+0.11%)
Jan 23, 2024	53.89	54.12	53.85	54.09	2,502,423	-0.51(-0.93%)
Jan 22, 2024	54.45	54.72	54.44	54.60	1,971,323	+0.65(+1.20%)
Jan 19, 2024	53.68	53.95	53.45	53.95	644,424	+0.11(+0.20%)
Jan 18, 2024	53.48	53.85	53.48	53.84	1,268,091	+0.49(+0.92%)
Jan 17, 2024	53.15	53.35	53.04	53.35	973,252	-0.62(-1.15%)
Jan 16, 2024	54.42	54.49	53.88	53.97	1,932,621	-0.43(-0.79%)
Jan 12, 2024	54.44	54.66	54.32	54.40	2,417,449	+0.49(+0.91%)
Jan 11, 2024	53.81	53.97	53.45	53.91	5,571,015	+0.48(+0.90%)
Jan 10, 2024	53.40	53.55	53.34	53.43	4,548,249	+0.91(+1.73%)
Jan 09, 2024	52.46	52.63	52.40	52.52	1,216,074	-0.32(-0.61%)
Jan 08, 2024	52.22	52.84	52.16	52.84	757,995	+0.75(+1.44%)
Jan 05, 2024	52.11	52.61	52.03	52.09	588,444	+0.41(+0.79%)
Jan 04, 2024	51.66	51.97	51.65	51.68	658,275	-0.08(-0.15%)
Jan 03, 2024	51.86	51.99	51.58	51.76	936,601	-0.28(-0.54%)
Jan 02, 2024	52.11	52.38	51.96	52.04	1,077,597	-0.48(-0.91%)
Dec 29, 2023	52.51	52.62	52.38	52.52	2,124,487	+0.09(+0.17%)
Dec 28, 2023	52.39	52.61	52.38	52.43	1,190,080	+0.31(+0.59%)
Dec 27, 2023	51.95	52.14	51.89	52.12	1,025,803	+0.30(+0.58%)
Dec 26, 2023	51.68	51.91	51.64	51.82	844,889	-0.06(-0.12%)
Dec 22, 2023	51.89	52.05	51.72	51.88	522,672	+0.22(+0.43%)
Dec 21, 2023	51.35	51.68	51.33	51.66	672,308	+0.91(+1.79%)
Dec 20, 2023	51.40	51.40	50.68	50.75	1,153,522	-0.29(-0.57%)
Dec 19, 2023	51.06	51.29	50.91	51.04	1,960,183	-1.51(-2.87%)
Dec 18, 2023	52.64	52.64	52.35	52.55	932,616	-0.05(-0.10%)
Dec 15, 2023	52.98	53.05	52.56	52.60	702,058	-0.48(-0.90%)
Dec 14, 2023	52.90	53.23	52.85	53.08	1,965,281	-0.25(-0.47%)
Dec 13, 2023	52.41	53.37	52.30	53.33	1,063,940	+0.80(+1.51%)
Dec 12, 2023	52.29	52.59	52.22	52.53	1,097,334	-0.11(-0.20%)
Dec 11, 2023	52.44	52.68	52.44	52.64	679,410	+0.31(+0.59%)
Dec 08, 2023	52.04	52.37	52.03	52.33	592,673	-0.29(-0.55%)
Dec 07, 2023	52.32	53.07	52.11	52.62	2,479,786	+0.42(+0.80%)
Dec 06, 2023	52.55	52.65	52.20	52.20	471,413	+0.50(+0.97%)
Dec 05, 2023	51.69	51.89	51.66	51.70	458,986	-0.14(-0.27%)
Dec 04, 2023	51.86	52.12	51.76	51.84	622,876	-0.83(-1.58%)
Dec 01, 2023	51.92	52.67	51.92	52.67	808,538	+0.51(+0.98%)
Nov 30, 2023	52.22	52.24	52.00	52.16	1,009,983	+0.07(+0.13%)
Nov 29, 2023	52.14	52.24	51.94	52.09	704,119	-0.04(-0.08%)
Nov 28, 2023	51.84	52.28	51.78	52.13	499,845	+0.00(+0.00%)
Nov 27, 2023	51.97	52.19	51.97	52.13	1,299,362	-0.02(-0.04%)
Nov 24, 2023	52.02	52.17	52.01	52.15	246,218	+0.12(+0.23%)
Nov 22, 2023	52.00	52.07	51.77	52.03	384,352	+0.34(+0.66%)
Nov 21, 2023	51.96	52.07	51.62	51.69	1,067,819	-0.29(-0.56%)
Nov 20, 2023	51.69	52.01	51.69	51.98	1,757,186	+0.02(+0.04%)
Nov 17, 2023	51.74	51.98	51.70	51.96	976,508	+0.77(+1.50%)
Nov 16, 2023	51.03	51.22	50.98	51.19	683,145	+0.24(+0.47%)
Nov 15, 2023	51.13	51.26	50.87	50.95	1,298,750	-0.42(-0.82%)
Nov 14, 2023	50.89	51.41	50.87	51.37	1,992,564	+0.99(+1.97%)
Nov 13, 2023	50.10	50.47	50.05	50.38	2,598,485	-0.03(-0.06%)
Nov 10, 2023	50.10	50.41	49.91	50.41	846,206	+0.45(+0.90%)
Nov 09, 2023	50.45	50.50	49.93	49.96	653,217	+0.22(+0.44%)
Nov 08, 2023	49.90	50.01	49.62	49.74	767,480	-0.82(-1.62%)
Nov 07, 2023	50.37	50.65	50.29	50.56	1,382,907	-0.48(-0.94%)
Nov 06, 2023	51.20	51.25	50.94	51.04	774,790	-0.67(-1.30%)
Nov 03, 2023	51.40	51.92	51.40	51.71	1,745,348	+0.86(+1.69%)
Nov 02, 2023	50.51	50.88	50.38	50.85	1,760,646	+0.82(+1.64%)
Nov 01, 2023	49.54	50.05	49.53	50.03	1,629,847	+0.84(+1.71%)
Oct 31, 2023	48.95	49.24	48.83	49.19	1,965,171	+0.64(+1.32%)
Oct 30, 2023	48.44	48.56	48.16	48.55	2,902,594	+0.34(+0.71%)
Oct 27, 2023	48.50	48.56	48.10	48.21	606,831	+0.43(+0.90%)
Oct 26, 2023	48.04	48.16	47.70	47.78	1,079,346	-0.68(-1.40%)
Oct 25, 2023	48.77	48.80	48.41	48.46	826,396	-0.17(-0.35%)
Oct 24, 2023	48.44	48.66	48.41	48.63	774,134	+0.28(+0.58%)
Oct 23, 2023	48.20	48.65	48.03	48.35	678,309	-0.11(-0.23%)
Oct 20, 2023	48.76	48.83	48.45	48.46	1,606,262	-0.32(-0.66%)
Oct 19, 2023	49.08	49.35	48.70	48.78	1,356,240	-0.34(-0.69%)
Oct 18, 2023	49.57	49.65	49.03	49.12	1,001,933	-0.78(-1.56%)
Oct 17, 2023	49.52	50.09	49.52	49.90	1,282,525	+0.09(+0.18%)
Oct 16, 2023	49.53	49.83	49.47	49.81	786,452	+0.13(+0.26%)
Oct 13, 2023	49.94	50.01	49.54	49.68	2,019,082	-0.58(-1.15%)
Oct 12, 2023	50.58	50.62	50.08	50.26	1,007,434	+0.10(+0.20%)
Oct 11, 2023	50.25	50.33	49.94	50.16	1,271,429	-0.08(-0.16%)
Oct 10, 2023	50.09	50.43	50.06	50.24	820,660	+0.61(+1.23%)
Oct 09, 2023	49.17	49.72	49.17	49.63	2,447,170	+0.15(+0.30%)
Oct 06, 2023	49.14	49.55	48.83	49.48	1,894,460	+0.14(+0.28%)
Oct 05, 2023	49.23	49.49	49.02	49.34	906,629	+0.95(+1.96%)
Oct 04, 2023	48.25	48.42	48.07	48.39	1,140,750	-0.52(-1.06%)
Oct 03, 2023	49.02	49.50	48.68	48.91	2,991,204	-0.90(-1.81%)

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.