Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	66.10	66.23	65.78	66.04	741,659	-0.79(-1.19%)
Jun 10, 2024	66.43	66.90	66.34	66.83	263,074	+0.05(+0.07%)
Jun 07, 2024	67.02	67.19	66.75	66.79	533,372	-0.81(-1.19%)
Jun 06, 2024	67.37	67.60	67.35	67.59	906,372	+0.20(+0.29%)
Jun 05, 2024	67.29	67.39	66.91	67.39	516,511	+0.39(+0.59%)
Jun 04, 2024	66.99	67.08	66.72	67.00	1,084,385	-0.20(-0.29%)
Jun 03, 2024	67.25	67.39	66.89	67.20	573,822	+0.13(+0.19%)
May 31, 2024	66.86	67.09	66.51	67.07	1,189,816	+0.65(+0.98%)
May 30, 2024	66.25	66.57	66.24	66.42	400,408	+0.63(+0.96%)
May 29, 2024	66.02	66.13	65.76	65.79	1,505,710	-1.11(-1.66%)
May 28, 2024	67.18	67.21	66.70	66.90	437,669	-0.01(-0.01%)
May 24, 2024	66.69	66.99	66.64	66.91	284,034	+0.60(+0.90%)
May 23, 2024	67.25	67.25	66.19	66.31	389,447	-0.39(-0.59%)
May 22, 2024	66.95	66.95	66.52	66.71	767,363	-0.63(-0.93%)
May 21, 2024	67.25	67.39	67.19	67.34	766,806	-0.11(-0.16%)
May 20, 2024	67.46	67.63	67.42	67.44	313,098	+0.06(+0.09%)
May 17, 2024	67.18	67.41	67.06	67.39	332,042	+0.26(+0.38%)
May 16, 2024	67.35	67.39	67.10	67.13	558,368	-0.32(-0.48%)
May 15, 2024	67.13	67.46	66.94	67.45	569,447	+0.66(+0.99%)
May 14, 2024	66.61	66.81	66.54	66.80	325,969	+0.45(+0.68%)
May 13, 2024	66.41	66.52	66.25	66.34	481,287	+0.00(+0.00%)
May 10, 2024	66.53	66.54	66.28	66.34	652,770	+0.07(+0.10%)
May 09, 2024	65.80	66.27	65.80	66.27	1,226,980	+0.51(+0.78%)
May 08, 2024	65.49	65.76	65.47	65.76	583,602	-0.08(-0.12%)
May 07, 2024	65.92	65.99	65.72	65.84	476,298	+0.13(+0.19%)
May 06, 2024	65.56	65.75	65.51	65.71	403,103	+0.51(+0.78%)
May 03, 2024	65.28	65.34	64.85	65.20	520,915	+0.61(+0.94%)
May 02, 2024	64.43	64.72	64.05	64.59	486,684	+0.87(+1.36%)
May 01, 2024	63.78	64.48	63.56	63.73	654,340	-0.11(-0.17%)
Apr 30, 2024	64.47	64.63	63.81	63.84	2,330,942	-0.93(-1.44%)
Apr 29, 2024	64.68	64.87	64.55	64.77	461,492	+0.32(+0.50%)
Apr 26, 2024	64.21	64.52	64.19	64.45	516,569	+0.48(+0.75%)
Apr 25, 2024	63.25	64.04	63.19	63.96	694,385	-0.25(-0.38%)
Apr 24, 2024	64.44	64.44	63.96	64.21	542,593	-0.20(-0.31%)
Apr 23, 2024	63.92	64.48	63.72	64.41	483,159	+0.67(+1.05%)
Apr 22, 2024	63.42	63.95	63.31	63.74	544,273	+0.68(+1.08%)
Apr 19, 2024	63.07	63.28	62.86	63.06	1,080,793	+0.04(+0.06%)
Apr 18, 2024	63.17	63.43	62.91	63.02	582,548	-0.14(-0.22%)
Apr 17, 2024	63.41	63.47	62.84	63.16	842,255	+0.09(+0.14%)
Apr 16, 2024	63.21	63.38	62.88	63.07	685,842	-0.65(-1.02%)
Apr 15, 2024	64.70	64.72	63.60	63.72	613,210	-0.22(-0.34%)
Apr 12, 2024	64.48	64.68	63.85	63.93	600,025	-1.08(-1.66%)
Apr 11, 2024	65.10	65.10	64.33	65.02	530,172	+0.15(+0.23%)
Apr 10, 2024	64.85	65.16	64.62	64.87	894,913	-0.89(-1.36%)
Apr 09, 2024	66.01	66.09	65.45	65.76	612,940	+0.05(+0.07%)
Apr 08, 2024	65.81	65.86	65.61	65.71	650,220	+0.30(+0.47%)
Apr 05, 2024	65.11	65.54	64.97	65.41	1,299,357	+0.25(+0.38%)
Apr 04, 2024	66.12	66.20	65.11	65.16	552,656	-0.51(-0.78%)
Apr 03, 2024	65.18	65.78	65.18	65.67	688,572	+0.39(+0.60%)
Apr 02, 2024	65.26	65.31	65.10	65.28	1,095,759	-0.45(-0.69%)
Apr 01, 2024	65.97	66.03	65.61	65.73	927,606	-0.28(-0.42%)
Mar 28, 2024	65.93	66.09	65.93	66.01	843,357	-0.14(-0.21%)
Mar 27, 2024	65.85	66.15	65.83	66.15	641,099	+0.44(+0.67%)
Mar 26, 2024	65.95	65.95	65.70	65.70	557,016	+0.08(+0.12%)
Mar 25, 2024	65.57	65.85	65.57	65.63	948,466	-0.11(-0.16%)
Mar 22, 2024	65.92	65.93	65.67	65.73	476,933	-0.19(-0.28%)
Mar 21, 2024	66.06	66.15	65.92	65.92	658,323	-0.05(-0.07%)
Mar 20, 2024	65.23	66.02	65.16	65.97	1,318,789	+0.70(+1.07%)
Mar 19, 2024	65.11	65.42	65.00	65.27	1,193,803	+0.13(+0.20%)
Mar 18, 2024	65.36	65.41	65.10	65.14	673,054	-0.01(-0.02%)
Mar 15, 2024	65.19	65.33	64.96	65.15	593,957	+0.02(+0.03%)
Mar 14, 2024	65.63	65.63	64.88	65.13	1,382,630	-0.48(-0.73%)
Mar 13, 2024	65.52	65.75	65.51	65.62	589,788	+0.05(+0.08%)
Mar 12, 2024	65.24	65.58	64.96	65.57	843,403	+0.45(+0.69%)
Mar 11, 2024	65.01	65.12	64.78	65.11	579,568	-0.33(-0.51%)
Mar 08, 2024	65.89	65.94	65.35	65.45	705,490	-0.22(-0.33%)
Mar 07, 2024	65.39	65.73	65.33	65.66	969,374	+0.77(+1.18%)
Mar 06, 2024	64.85	65.08	64.74	64.90	645,228	+0.77(+1.20%)
Mar 05, 2024	64.30	64.50	63.95	64.13	799,992	-0.11(-0.17%)
Mar 04, 2024	64.17	64.36	64.12	64.24	835,142	-0.19(-0.29%)
Mar 01, 2024	64.06	64.44	63.80	64.43	959,818	+0.64(+1.00%)
Feb 29, 2024	63.95	64.03	63.49	63.79	1,242,335	+0.20(+0.31%)
Feb 28, 2024	63.57	63.72	63.51	63.59	543,605	-0.39(-0.61%)
Feb 27, 2024	63.88	64.02	63.83	63.98	582,660	+0.14(+0.22%)
Feb 26, 2024	63.96	63.97	63.69	63.85	672,087	-0.08(-0.12%)
Feb 23, 2024	63.92	64.02	63.80	63.92	541,137	+0.08(+0.12%)
Feb 22, 2024	63.65	63.87	63.57	63.85	819,836	+0.68(+1.07%)
Feb 21, 2024	63.01	63.20	62.88	63.17	679,253	+0.05(+0.08%)
Feb 20, 2024	63.28	63.33	62.99	63.12	711,090	+0.17(+0.27%)
Feb 16, 2024	62.87	63.20	62.73	62.95	687,745	+0.10(+0.16%)
Feb 15, 2024	62.40	62.87	62.38	62.85	1,037,738	+0.74(+1.19%)
Feb 14, 2024	61.82	62.13	61.76	62.11	782,207	+0.72(+1.17%)
Feb 13, 2024	61.74	61.81	61.15	61.40	1,488,625	-1.06(-1.70%)
Feb 12, 2024	62.35	62.66	62.33	62.46	485,690	+0.10(+0.16%)
Feb 09, 2024	62.13	62.37	62.00	62.36	541,442	+0.22(+0.35%)
Feb 08, 2024	62.11	62.16	61.90	62.14	651,881	-0.09(-0.14%)
Feb 07, 2024	62.24	62.30	62.09	62.23	648,062	-0.02(-0.03%)
Feb 06, 2024	61.82	62.25	61.76	62.25	881,100	+0.42(+0.68%)
Feb 05, 2024	61.88	61.97	61.52	61.83	788,160	-0.42(-0.68%)
Feb 02, 2024	62.26	62.30	61.97	62.25	897,094	-0.49(-0.78%)
Feb 01, 2024	62.31	62.77	62.19	62.74	981,330	+0.58(+0.93%)
Jan 31, 2024	62.76	62.93	62.07	62.16	763,633	-0.35(-0.57%)
Jan 30, 2024	62.46	62.56	62.22	62.52	469,120	-0.06(-0.09%)
Jan 29, 2024	62.17	62.63	62.09	62.58	425,569	+0.33(+0.54%)
Jan 26, 2024	62.26	62.35	62.15	62.24	472,185	+0.28(+0.44%)
Jan 25, 2024	61.98	61.98	61.65	61.97	579,822	+0.20(+0.32%)
Jan 24, 2024	62.15	62.19	61.75	61.77	686,332	+0.40(+0.66%)
Jan 23, 2024	61.23	61.42	61.10	61.37	640,511	-0.10(-0.16%)
Jan 22, 2024	61.46	61.68	61.37	61.47	573,281	+0.18(+0.29%)
Jan 19, 2024	60.95	61.29	60.74	61.29	442,399	+0.17(+0.27%)
Jan 18, 2024	60.84	61.12	60.72	61.12	832,878	+0.52(+0.86%)
Jan 17, 2024	60.45	60.62	60.20	60.60	513,098	-0.62(-1.01%)
Jan 16, 2024	61.51	61.59	61.10	61.22	669,414	-1.06(-1.71%)
Jan 12, 2024	62.44	62.65	62.15	62.28	681,910	+0.27(+0.43%)
Jan 11, 2024	62.24	62.27	61.49	62.02	1,103,887	-0.08(-0.13%)
Jan 10, 2024	61.99	62.18	61.93	62.10	408,681	+0.35(+0.57%)
Jan 09, 2024	61.78	61.88	61.66	61.74	489,157	-0.55(-0.88%)
Jan 08, 2024	61.73	62.29	61.67	62.29	592,273	+0.68(+1.10%)
Jan 05, 2024	61.50	62.16	61.45	61.61	728,756	+0.00(+0.00%)
Jan 04, 2024	61.46	61.88	61.44	61.61	511,466	+0.19(+0.30%)
Jan 03, 2024	61.37	61.62	61.11	61.43	622,540	-0.46(-0.75%)
Jan 02, 2024	62.06	62.23	61.82	61.89	888,207	-0.71(-1.13%)
Dec 29, 2023	62.60	62.82	62.48	62.60	1,184,442	+0.02(+0.03%)
Dec 28, 2023	62.75	62.88	62.54	62.58	1,066,162	-0.15(-0.24%)
Dec 27, 2023	62.45	62.77	62.42	62.72	615,310	+0.32(+0.52%)
Dec 26, 2023	62.13	62.48	62.06	62.40	505,051	+0.34(+0.55%)
Dec 22, 2023	62.10	62.26	61.90	62.06	817,974	+0.16(+0.25%)
Dec 21, 2023	61.61	61.93	61.51	61.90	527,420	+0.94(+1.55%)
Dec 20, 2023	61.65	61.78	60.93	60.95	1,547,137	-0.68(-1.10%)
Dec 19, 2023	61.42	61.63	61.40	61.63	686,458	+0.60(+0.99%)
Dec 18, 2023	61.13	61.20	60.86	61.03	628,805	+0.16(+0.27%)
Dec 15, 2023	61.20	61.29	60.83	60.87	486,235	-0.60(-0.98%)
Dec 14, 2023	61.31	61.66	61.20	61.47	829,048	+0.56(+0.92%)
Dec 13, 2023	60.01	60.93	59.71	60.91	893,079	+0.96(+1.60%)
Dec 12, 2023	59.78	59.95	59.59	59.95	640,293	+0.03(+0.05%)
Dec 11, 2023	59.75	59.95	59.66	59.92	1,428,248	+0.12(+0.19%)
Dec 08, 2023	59.48	59.87	59.48	59.80	497,003	+0.16(+0.28%)
Dec 07, 2023	59.49	59.77	59.25	59.64	438,587	+0.29(+0.49%)
Dec 06, 2023	59.80	59.90	59.34	59.35	507,514	+0.14(+0.23%)
Dec 05, 2023	59.30	59.45	59.17	59.21	739,725	-0.24(-0.41%)
Dec 04, 2023	59.36	59.61	59.26	59.45	576,272	-0.50(-0.84%)
Dec 01, 2023	59.24	59.96	59.21	59.96	494,022	+0.69(+1.16%)
Nov 30, 2023	59.31	59.38	59.05	59.27	632,164	-0.05(-0.08%)
Nov 29, 2023	59.35	59.53	59.14	59.32	406,785	+0.14(+0.23%)
Nov 28, 2023	59.00	59.34	58.90	59.18	375,120	+0.05(+0.08%)
Nov 27, 2023	59.14	59.18	58.97	59.13	992,573	-0.16(-0.28%)
Nov 24, 2023	59.05	59.31	59.05	59.30	244,669	+0.44(+0.74%)
Nov 22, 2023	58.80	58.86	58.55	58.86	529,822	+0.13(+0.21%)
Nov 21, 2023	58.95	59.02	58.67	58.73	338,728	-0.24(-0.41%)
Nov 20, 2023	58.70	59.05	58.67	58.98	354,127	+0.23(+0.40%)
Nov 17, 2023	58.50	58.77	58.41	58.74	579,341	+0.79(+1.36%)
Nov 16, 2023	57.95	58.17	57.78	57.96	643,476	-0.15(-0.25%)
Nov 15, 2023	58.21	58.41	58.08	58.10	469,176	-0.09(-0.15%)
Nov 14, 2023	57.69	58.25	57.68	58.19	575,373	+1.51(+2.67%)
Nov 13, 2023	56.30	56.77	56.22	56.68	626,374	+0.16(+0.27%)
Nov 10, 2023	56.26	56.55	55.85	56.52	696,372	+0.24(+0.43%)
Nov 09, 2023	56.80	56.91	56.25	56.28	470,670	+0.00(+0.00%)
Nov 08, 2023	56.35	56.51	56.09	56.28	539,474	-0.09(-0.15%)
Nov 07, 2023	56.34	56.48	56.18	56.37	1,210,427	-0.41(-0.72%)
Nov 06, 2023	57.02	57.06	56.64	56.78	603,149	-0.28(-0.49%)
Nov 03, 2023	56.90	57.22	56.87	57.06	1,101,260	+0.66(+1.17%)
Nov 02, 2023	56.14	56.40	55.99	56.40	639,890	+1.24(+2.25%)
Nov 01, 2023	54.78	55.17	54.63	55.16	1,069,033	+0.50(+0.92%)
Oct 31, 2023	54.55	54.71	54.37	54.65	1,360,671	+0.20(+0.37%)
Oct 30, 2023	54.35	54.48	54.12	54.45	814,654	+0.68(+1.26%)
Oct 27, 2023	54.31	54.32	53.64	53.77	1,031,576	-0.17(-0.32%)
Oct 26, 2023	54.22	54.27	53.74	53.94	864,957	-0.35(-0.64%)
Oct 25, 2023	54.54	54.71	54.23	54.29	1,255,278	-0.43(-0.78%)
Oct 24, 2023	54.57	54.82	54.49	54.72	654,502	+0.22(+0.41%)
Oct 23, 2023	54.25	54.84	54.01	54.50	811,458	+0.03(+0.05%)
Oct 20, 2023	54.80	54.90	54.46	54.47	1,603,164	-0.53(-0.97%)
Oct 19, 2023	55.26	55.56	54.89	55.00	933,066	-0.46(-0.82%)
Oct 18, 2023	55.94	55.99	55.37	55.46	526,591	-0.96(-1.70%)
Oct 17, 2023	55.87	56.64	55.87	56.42	946,523	+0.01(+0.02%)
Oct 16, 2023	56.08	56.43	55.99	56.41	550,279	+0.46(+0.81%)
Oct 13, 2023	56.34	56.43	55.83	55.95	482,992	-0.52(-0.93%)
Oct 12, 2023	57.09	57.10	56.24	56.47	391,320	-0.52(-0.92%)
Oct 11, 2023	57.06	57.12	56.66	57.00	480,531	+0.22(+0.39%)
Oct 10, 2023	56.59	56.96	56.55	56.78	386,879	+0.76(+1.35%)
Oct 09, 2023	55.57	56.09	55.51	56.02	306,589	-0.04(-0.07%)
Oct 06, 2023	55.35	56.18	54.99	56.06	751,501	+0.59(+1.07%)
Oct 05, 2023	55.26	55.52	55.10	55.47	1,045,896	+0.52(+0.95%)
Oct 04, 2023	54.98	55.02	54.48	54.94	1,570,169	+0.04(+0.07%)
Oct 03, 2023	55.11	55.24	54.72	54.90	1,426,046	-0.73(-1.31%)
Oct 02, 2023	56.30	56.30	55.47	55.63	693,118	-0.89(-1.58%)
Sep 29, 2023	57.17	57.23	56.41	56.52	1,196,391	-0.17(-0.31%)
Sep 28, 2023	56.33	56.87	56.22	56.70	597,709	+0.47(+0.83%)
Sep 27, 2023	56.59	56.62	55.88	56.23	867,195	-0.13(-0.22%)
Sep 26, 2023	56.67	56.86	56.33	56.36	527,242	-0.80(-1.39%)
Sep 25, 2023	56.93	57.15	57.02	57.15	484,326	-0.19(-0.34%)
Sep 22, 2023	57.63	57.79	57.30	57.35	430,011	+0.04(+0.07%)
Sep 21, 2023	57.76	57.81	57.28	57.31	940,107	-0.94(-1.62%)
Sep 20, 2023	58.68	58.96	58.23	58.25	752,308	-0.17(-0.30%)
Sep 19, 2023	58.53	58.62	58.27	58.42	412,917	+0.04(+0.07%)
Sep 18, 2023	58.42	58.48	58.19	58.39	816,184	-0.26(-0.45%)
Sep 15, 2023	58.82	59.04	58.60	58.65	443,025	-0.15(-0.25%)
Sep 14, 2023	58.45	58.81	58.41	58.79	285,832	+0.80(+1.39%)
Sep 13, 2023	58.03	58.17	57.87	57.99	278,702	-0.16(-0.27%)
Sep 12, 2023	58.06	58.34	58.06	58.14	321,173	-0.20(-0.35%)
Sep 11, 2023	58.26	58.41	58.09	58.35	327,365	+0.58(+1.01%)
Sep 08, 2023	57.77	57.95	57.69	57.76	321,292	-0.07(-0.12%)
Sep 07, 2023	57.90	57.98	57.68	57.83	887,188	-0.23(-0.40%)
Sep 06, 2023	58.19	58.33	57.86	58.07	433,451	-0.20(-0.35%)
Sep 05, 2023	58.64	58.64	58.25	58.27	306,067	-0.50(-0.86%)
Sep 01, 2023	59.23	59.23	58.61	58.77	265,420	+0.04(+0.07%)
Aug 31, 2023	59.00	59.02	58.57	58.73	791,248	-0.19(-0.33%)
Aug 30, 2023	58.99	59.17	58.83	58.93	757,558	+0.02(+0.03%)
Aug 29, 2023	58.03	58.93	58.03	58.91	416,087	+0.76(+1.30%)
Aug 28, 2023	57.91	58.18	57.91	58.15	653,957	+0.60(+1.04%)
Aug 25, 2023	57.58	57.79	57.05	57.55	414,993	+0.32(+0.56%)
Aug 24, 2023	57.70	57.87	57.20	57.23	759,208	-0.75(-1.29%)
Aug 23, 2023	57.52	58.09	57.52	57.98	466,101	+0.60(+1.05%)
Aug 22, 2023	57.71	57.71	57.32	57.38	788,584	-0.09(-0.15%)
Aug 21, 2023	57.46	57.52	57.15	57.46	990,242	+0.16(+0.29%)
Aug 18, 2023	56.89	57.40	56.83	57.30	659,235	-0.02(-0.03%)
Aug 17, 2023	57.93	57.95	57.25	57.32	432,077	-0.41(-0.71%)
Aug 16, 2023	57.98	58.21	57.72	57.73	513,742	-0.45(-0.77%)
Aug 15, 2023	58.58	58.65	58.08	58.17	461,046	-0.80(-1.36%)
Aug 14, 2023	58.68	59.02	58.49	58.98	409,506	-0.24(-0.41%)
Aug 11, 2023	59.17	59.39	59.09	59.22	320,679	-0.30(-0.51%)
Aug 10, 2023	59.90	60.26	59.48	59.52	353,691	+0.16(+0.26%)
Aug 09, 2023	59.41	59.56	59.21	59.37	443,724	+0.06(+0.10%)
Aug 08, 2023	59.03	59.36	58.86	59.31	480,316	-0.43(-0.71%)
Aug 07, 2023	59.59	59.73	59.36	59.73	330,670	+0.49(+0.83%)
Aug 04, 2023	59.37	59.85	59.19	59.24	393,439	+0.19(+0.33%)
Aug 03, 2023	58.75	59.20	58.71	59.05	394,830	-0.21(-0.36%)
Aug 02, 2023	59.69	59.70	59.16	59.26	465,533	-1.11(-1.83%)
Aug 01, 2023	60.49	60.66	60.20	60.36	489,027	-0.69(-1.13%)
Jul 31, 2023	61.10	61.30	61.00	61.05	558,288	+0.00(+0.00%)
Jul 28, 2023	61.03	61.27	60.92	61.05	411,048	+0.45(+0.74%)
Jul 27, 2023	61.28	61.28	60.55	60.61	424,053	-0.24(-0.40%)
Jul 26, 2023	60.36	60.99	60.36	60.85	386,355	+0.17(+0.29%)
Jul 25, 2023	60.52	60.77	60.46	60.67	312,680	+0.15(+0.24%)
Jul 24, 2023	60.49	60.70	60.43	60.53	245,525	-0.12(-0.19%)
Jul 21, 2023	60.67	60.72	60.51	60.65	655,142	+0.06(+0.10%)
Jul 20, 2023	60.80	60.88	60.48	60.59	508,471	-0.27(-0.45%)
Jul 19, 2023	60.93	61.06	60.72	60.86	1,184,935	-0.03(-0.05%)
Jul 18, 2023	60.52	60.92	60.48	60.89	358,672	+0.43(+0.71%)
Jul 17, 2023	60.22	60.51	60.13	60.46	485,721	-0.07(-0.11%)
Jul 14, 2023	60.80	60.84	60.47	60.53	369,053	-0.33(-0.54%)
Jul 13, 2023	60.58	60.94	60.56	60.86	1,227,108	+0.90(+1.50%)
Jul 12, 2023	59.60	59.99	59.50	59.96	684,243	+1.14(+1.95%)
Jul 11, 2023	58.53	58.82	58.40	58.81	464,120	+0.52(+0.90%)
Jul 10, 2023	57.98	58.30	57.98	58.29	569,499	+0.16(+0.28%)
Jul 07, 2023	57.71	58.35	57.69	58.12	807,432	+0.55(+0.96%)
Jul 06, 2023	57.79	57.84	57.28	57.57	450,694	-1.04(-1.77%)
Jul 05, 2023	58.86	58.86	58.56	58.61	695,400	-0.67(-1.13%)

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.