Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	67.23	67.85	67.21	67.58	53,381	+0.67(+1.00%)
Apr 25, 2024	66.39	67.13	66.25	66.91	58,225	-0.37(-0.55%)
Apr 24, 2024	67.48	67.60	66.86	67.28	77,532	+0.66(+0.99%)
Apr 23, 2024	66.08	66.83	65.99	66.62	72,915	+0.82(+1.25%)
Apr 22, 2024	65.60	66.16	65.19	65.80	116,230	+0.59(+0.90%)
Apr 19, 2024	65.80	66.10	65.07	65.21	116,897	-0.76(-1.15%)
Apr 18, 2024	66.50	66.69	65.92	65.97	100,330	-0.71(-1.06%)
Apr 17, 2024	67.76	67.84	66.65	66.68	73,655	-0.76(-1.13%)
Apr 16, 2024	67.58	67.79	67.26	67.44	66,253	+0.03(+0.04%)
Apr 15, 2024	68.85	68.97	67.18	67.41	77,306	-0.74(-1.09%)
Apr 12, 2024	68.85	69.00	68.07	68.15	154,901	-1.45(-2.08%)
Apr 11, 2024	68.99	69.71	68.55	69.60	88,034	+0.93(+1.35%)
Apr 10, 2024	69.04	69.11	68.43	68.67	83,926	-1.16(-1.66%)
Apr 09, 2024	69.63	69.83	69.03	69.83	64,439	+0.57(+0.82%)
Apr 08, 2024	69.27	69.51	69.16	69.26	47,618	+0.14(+0.20%)
Apr 05, 2024	68.79	69.49	68.68	69.12	113,318	+0.39(+0.57%)
Apr 04, 2024	70.27	70.58	68.72	68.73	100,815	-0.96(-1.38%)
Apr 03, 2024	68.80	69.84	68.80	69.69	148,127	+0.54(+0.78%)
Apr 02, 2024	69.28	69.28	68.76	69.15	68,152	-0.64(-0.92%)
Apr 01, 2024	69.69	70.12	69.55	69.79	88,262	+0.12(+0.17%)
Mar 28, 2024	69.65	69.80	69.56	69.67	534,793	+0.06(+0.09%)
Mar 27, 2024	69.30	69.61	69.03	69.61	152,127	+0.65(+0.94%)
Mar 26, 2024	69.53	69.57	68.93	68.96	72,635	-0.21(-0.30%)
Mar 25, 2024	69.15	69.41	69.10	69.17	46,923	-0.41(-0.59%)
Mar 22, 2024	69.85	69.87	69.52	69.58	60,470	-0.24(-0.34%)
Mar 21, 2024	70.02	70.46	69.80	69.82	74,967	+0.56(+0.81%)
Mar 20, 2024	68.47	69.28	68.26	69.26	68,154	+0.97(+1.42%)
Mar 19, 2024	68.11	68.45	67.77	68.29	58,379	-0.02(-0.03%)
Mar 18, 2024	69.00	69.00	68.31	68.31	61,070	-0.08(-0.12%)
Mar 15, 2024	68.45	68.71	68.24	68.39	59,227	-0.59(-0.85%)
Mar 14, 2024	69.72	69.72	68.47	68.98	84,865	-0.43(-0.62%)
Mar 13, 2024	69.90	69.90	69.26	69.41	94,157	-0.77(-1.09%)
Mar 12, 2024	69.99	70.26	69.62	70.18	97,800	+0.83(+1.19%)
Mar 11, 2024	69.02	69.39	68.80	69.35	75,209	-0.21(-0.30%)
Mar 08, 2024	70.87	70.87	69.51	69.56	76,968	-1.18(-1.66%)
Mar 07, 2024	70.30	70.97	70.23	70.74	73,752	+1.11(+1.59%)
Mar 06, 2024	69.62	70.31	69.40	69.63	81,352	+0.82(+1.19%)
Mar 05, 2024	69.74	69.74	68.47	68.81	98,764	-1.26(-1.79%)
Mar 04, 2024	70.02	70.40	69.83	70.07	57,522	+0.28(+0.40%)
Mar 01, 2024	68.38	69.89	68.38	69.79	70,854	+1.95(+2.88%)
Feb 29, 2024	67.71	67.98	67.35	67.83	121,686	+0.58(+0.86%)
Feb 28, 2024	67.33	67.41	67.10	67.25	67,337	-0.38(-0.56%)
Feb 27, 2024	67.64	67.77	67.45	67.63	68,910	+0.10(+0.15%)
Feb 26, 2024	67.58	67.76	67.51	67.53	57,152	+0.12(+0.18%)
Feb 23, 2024	67.80	67.82	67.31	67.41	92,372	-0.09(-0.13%)
Feb 22, 2024	67.13	67.69	67.04	67.50	82,552	+1.42(+2.14%)
Feb 21, 2024	65.74	66.10	65.50	66.09	58,330	-0.03(-0.05%)
Feb 20, 2024	66.12	66.24	65.70	66.12	75,083	-0.38(-0.57%)
Feb 16, 2024	67.01	67.14	66.44	66.50	104,012	-0.39(-0.58%)
Feb 15, 2024	66.69	67.03	66.60	66.89	65,458	+0.53(+0.80%)
Feb 14, 2024	66.18	66.44	65.87	66.36	144,448	+0.69(+1.05%)
Feb 13, 2024	65.74	65.89	65.15	65.67	103,830	-1.34(-1.99%)
Feb 12, 2024	67.17	67.52	66.95	67.01	94,622	-0.12(-0.18%)
Feb 09, 2024	66.48	67.17	66.48	67.13	76,277	+0.80(+1.20%)
Feb 08, 2024	66.10	66.49	65.95	66.33	103,911	+0.37(+0.56%)
Feb 07, 2024	65.91	65.99	65.51	65.96	127,996	+0.41(+0.62%)
Feb 06, 2024	66.00	66.00	65.31	65.55	94,184	-0.18(-0.27%)
Feb 05, 2024	65.88	65.95	65.28	65.73	85,583	-0.11(-0.17%)
Feb 02, 2024	65.59	66.02	65.36	65.84	129,567	+0.01(+0.02%)
Feb 01, 2024	65.54	65.90	65.25	65.83	113,356	+0.35(+0.53%)
Jan 31, 2024	66.10	66.33	65.42	65.48	108,016	-0.98(-1.47%)
Jan 30, 2024	66.82	66.86	66.34	66.46	75,719	-0.38(-0.57%)
Jan 29, 2024	66.47	66.89	66.34	66.84	89,743	+0.29(+0.44%)
Jan 26, 2024	66.90	67.09	66.40	66.54	92,748	-0.69(-1.03%)
Jan 25, 2024	67.61	67.91	67.09	67.23	169,653	+0.56(+0.84%)
Jan 24, 2024	66.85	67.20	66.62	66.68	97,391	+0.22(+0.33%)
Jan 23, 2024	66.06	66.48	65.98	66.46	116,681	+0.40(+0.60%)
Jan 22, 2024	65.93	66.37	65.85	66.06	84,012	+0.36(+0.55%)
Jan 19, 2024	64.48	65.78	64.48	65.70	156,911	+1.76(+2.74%)
Jan 18, 2024	63.47	64.02	63.39	63.94	223,662	+1.18(+1.87%)
Jan 17, 2024	62.94	62.94	62.31	62.77	102,265	-0.58(-0.91%)
Jan 16, 2024	63.12	63.52	62.79	63.35	121,461	+0.06(+0.09%)
Jan 12, 2024	63.41	63.54	63.07	63.29	52,836	+0.30(+0.47%)
Jan 11, 2024	63.06	63.16	62.35	62.99	70,550	+0.00(+0.00%)
Jan 10, 2024	62.79	63.06	62.36	62.99	144,101	+0.22(+0.35%)
Jan 09, 2024	62.41	63.00	62.37	62.77	134,650	-0.09(-0.14%)
Jan 08, 2024	61.87	62.86	61.87	62.86	115,925	+1.13(+1.83%)
Jan 05, 2024	61.74	62.14	61.60	61.73	163,933	+0.01(+0.02%)
Jan 04, 2024	61.69	62.15	61.68	61.72	67,134	-0.39(-0.63%)
Jan 03, 2024	62.32	62.46	62.04	62.11	99,753	-0.79(-1.25%)
Jan 02, 2024	63.29	63.29	62.52	62.90	132,221	-1.02(-1.59%)
Dec 29, 2023	64.22	64.22	63.68	63.91	115,458	-0.30(-0.47%)
Dec 28, 2023	64.24	64.34	64.11	64.21	204,853	+0.02(+0.03%)
Dec 27, 2023	64.26	64.27	63.98	64.19	83,639	-0.01(-0.02%)
Dec 26, 2023	63.68	64.33	63.68	64.20	115,588	+0.52(+0.81%)
Dec 22, 2023	63.70	63.91	63.34	63.68	254,796	+0.24(+0.38%)
Dec 21, 2023	63.22	63.49	63.02	63.45	131,718	+0.87(+1.39%)
Dec 20, 2023	63.52	63.69	62.57	62.57	75,999	-1.09(-1.71%)
Dec 19, 2023	63.50	63.71	63.49	63.66	90,895	+0.21(+0.33%)
Dec 18, 2023	63.39	63.55	63.10	63.45	113,843	+0.05(+0.08%)
Dec 15, 2023	63.42	63.83	63.33	63.41	106,087	+0.05(+0.08%)
Dec 14, 2023	62.98	63.53	62.98	63.36	200,120	+0.73(+1.17%)
Dec 13, 2023	62.08	62.74	61.77	62.62	122,671	+0.68(+1.10%)
Dec 12, 2023	61.70	61.98	61.66	61.94	111,594	-0.26(-0.41%)
Dec 11, 2023	61.18	62.25	61.18	62.20	81,278	+1.17(+1.91%)
Dec 08, 2023	60.61	61.13	60.55	61.03	189,542	+0.36(+0.59%)
Dec 07, 2023	60.33	60.82	60.21	60.67	63,708	+0.54(+0.91%)
Dec 06, 2023	60.84	60.84	60.07	60.13	77,258	-0.25(-0.41%)
Dec 05, 2023	60.42	60.49	60.24	60.38	60,919	-0.33(-0.54%)
Dec 04, 2023	60.52	60.72	60.26	60.70	79,549	-0.23(-0.37%)
Dec 01, 2023	60.24	60.94	60.14	60.93	372,390	+0.50(+0.82%)
Nov 30, 2023	60.36	60.43	60.02	60.43	123,609	+0.23(+0.38%)
Nov 29, 2023	60.41	60.82	60.19	60.21	66,898	+0.26(+0.43%)
Nov 28, 2023	59.89	60.11	59.69	59.95	125,207	-0.10(-0.17%)
Nov 27, 2023	60.07	60.37	59.96	60.05	263,949	-0.28(-0.46%)
Nov 24, 2023	60.08	60.33	60.07	60.33	64,597	+0.18(+0.30%)
Nov 22, 2023	60.27	60.45	60.02	60.15	56,140	+0.29(+0.48%)
Nov 21, 2023	60.11	60.12	59.77	59.86	143,148	-0.57(-0.95%)
Nov 20, 2023	59.81	60.55	59.81	60.43	87,883	+0.62(+1.04%)
Nov 17, 2023	59.58	59.94	59.54	59.81	102,813	+0.23(+0.38%)
Nov 16, 2023	59.54	59.77	59.27	59.58	74,973	-0.17(-0.28%)
Nov 15, 2023	59.66	59.99	59.62	59.75	81,863	+0.36(+0.60%)
Nov 14, 2023	59.01	59.50	58.94	59.39	97,865	+1.39(+2.39%)
Nov 13, 2023	57.98	58.15	57.86	58.01	126,942	-0.28(-0.48%)
Nov 10, 2023	57.39	58.33	57.23	58.29	62,991	+1.29(+2.26%)
Nov 09, 2023	57.34	57.77	56.96	57.00	111,984	-0.27(-0.47%)
Nov 08, 2023	57.21	57.31	56.90	57.27	145,452	+0.16(+0.28%)
Nov 07, 2023	57.04	57.35	56.95	57.11	127,390	+0.12(+0.21%)
Nov 06, 2023	57.03	57.07	56.68	56.99	103,974	+0.02(+0.03%)
Nov 03, 2023	56.33	57.26	56.33	56.97	102,440	+0.92(+1.64%)
Nov 02, 2023	55.56	56.12	55.46	56.05	125,830	+1.15(+2.09%)
Nov 01, 2023	54.28	54.95	54.28	54.90	80,799	+0.65(+1.20%)
Oct 31, 2023	53.88	54.32	53.69	54.25	45,485	+0.46(+0.85%)
Oct 30, 2023	53.63	54.01	53.39	53.79	84,742	+0.33(+0.61%)
Oct 27, 2023	53.85	53.99	53.32	53.46	131,882	-0.06(-0.11%)
Oct 26, 2023	53.78	54.06	53.36	53.52	58,750	-0.18(-0.33%)
Oct 25, 2023	54.30	54.49	53.56	53.70	91,629	-0.88(-1.61%)
Oct 24, 2023	54.36	54.66	54.16	54.58	106,032	+0.60(+1.12%)
Oct 23, 2023	53.91	54.64	53.69	53.98	50,858	-0.17(-0.31%)
Oct 20, 2023	55.03	55.03	54.12	54.15	77,882	-0.85(-1.55%)
Oct 19, 2023	55.85	55.88	54.96	55.00	102,106	-0.66(-1.19%)
Oct 18, 2023	55.97	56.16	55.53	55.66	140,004	-0.62(-1.11%)
Oct 17, 2023	55.77	56.52	55.61	56.29	47,597	-0.05(-0.09%)
Oct 16, 2023	55.85	56.45	56.06	56.34	57,188	+0.74(+1.34%)
Oct 13, 2023	56.50	56.50	55.50	55.59	49,810	-0.81(-1.44%)
Oct 12, 2023	56.78	56.95	56.11	56.40	74,046	-0.30(-0.52%)
Oct 11, 2023	56.45	56.72	56.26	56.70	57,072	+0.33(+0.58%)
Oct 10, 2023	56.11	56.74	56.11	56.37	111,226	+0.30(+0.53%)
Oct 09, 2023	55.59	56.12	55.46	56.08	57,282	+0.31(+0.55%)
Oct 06, 2023	54.83	56.00	54.63	55.77	93,739	+0.57(+1.04%)
Oct 05, 2023	55.34	55.34	54.73	55.20	139,469	-0.07(-0.13%)
Oct 04, 2023	54.87	55.35	54.72	55.27	85,810	+0.51(+0.92%)
Oct 03, 2023	55.16	55.61	54.55	54.76	91,783	-0.76(-1.37%)

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.