Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	57.96	57.96	57.73	57.74	296,532	-0.35(-0.60%)
May 15, 2024	57.78	58.09	57.67	58.09	227,166	+0.58(+1.01%)
May 14, 2024	57.30	57.52	57.23	57.51	674,186	+0.45(+0.79%)
May 13, 2024	57.07	57.23	57.02	57.06	199,497	+0.03(+0.05%)
May 10, 2024	57.06	57.11	56.93	57.03	388,551	+0.22(+0.39%)
May 09, 2024	56.34	56.82	56.32	56.81	962,003	+0.60(+1.07%)
May 08, 2024	56.05	56.26	56.01	56.21	103,125	+0.19(+0.34%)
May 07, 2024	56.03	56.14	55.91	56.02	153,140	+0.39(+0.70%)
May 06, 2024	55.53	55.66	55.43	55.63	93,583	+0.41(+0.74%)
May 03, 2024	55.29	55.44	54.91	55.22	183,709	+0.48(+0.88%)
May 02, 2024	54.61	54.81	54.31	54.74	260,611	+0.62(+1.15%)
May 01, 2024	54.27	54.82	54.08	54.12	152,142	-0.23(-0.42%)
Apr 30, 2024	54.77	55.00	54.29	54.35	166,406	-0.79(-1.43%)
Apr 29, 2024	55.07	55.18	54.96	55.14	165,397	+0.09(+0.16%)
Apr 26, 2024	54.81	55.12	54.77	55.05	195,630	+0.48(+0.88%)
Apr 25, 2024	54.03	54.67	53.93	54.57	454,901	-0.11(-0.20%)
Apr 24, 2024	54.91	54.95	54.45	54.68	197,311	-0.25(-0.46%)
Apr 23, 2024	54.47	54.97	54.44	54.93	198,577	+0.78(+1.44%)
Apr 22, 2024	53.83	54.33	53.68	54.15	268,042	+0.62(+1.16%)
Apr 19, 2024	53.47	53.71	53.36	53.53	317,064	+0.14(+0.26%)
Apr 18, 2024	53.47	53.73	53.30	53.39	236,429	-0.15(-0.28%)
Apr 17, 2024	53.85	53.85	53.30	53.54	252,255	+0.20(+0.37%)
Apr 16, 2024	53.41	53.58	53.15	53.34	342,679	-0.39(-0.73%)
Apr 15, 2024	54.52	54.59	53.65	53.73	277,321	-0.05(-0.09%)
Apr 12, 2024	54.20	54.44	53.73	53.78	451,149	-0.93(-1.70%)
Apr 11, 2024	54.78	54.79	54.06	54.71	448,105	+0.03(+0.05%)
Apr 10, 2024	54.53	54.88	54.39	54.68	400,604	-0.62(-1.12%)
Apr 09, 2024	55.55	55.66	55.06	55.30	265,314	-0.14(-0.25%)
Apr 08, 2024	55.49	55.53	55.33	55.44	102,205	+0.27(+0.49%)
Apr 05, 2024	54.91	55.25	54.77	55.17	427,158	+0.15(+0.27%)
Apr 04, 2024	55.86	55.87	54.94	55.02	237,896	-0.43(-0.78%)
Apr 03, 2024	55.11	55.57	55.09	55.45	610,862	+0.34(+0.62%)
Apr 02, 2024	55.07	55.13	54.97	55.11	423,431	-0.50(-0.90%)
Apr 01, 2024	55.75	55.90	55.50	55.61	370,449	-0.06(-0.11%)
Mar 28, 2024	55.64	55.73	55.63	55.67	132,588	-0.13(-0.23%)
Mar 27, 2024	55.56	55.80	55.54	55.80	255,953	+0.35(+0.63%)
Mar 26, 2024	55.64	55.68	55.44	55.45	196,125	+0.03(+0.05%)
Mar 25, 2024	55.33	55.61	55.33	55.42	138,284	+0.08(+0.14%)
Mar 22, 2024	55.46	55.48	55.32	55.34	163,404	-0.14(-0.25%)
Mar 21, 2024	55.59	55.67	55.48	55.48	167,778	-0.15(-0.27%)
Mar 20, 2024	54.92	55.67	54.92	55.63	431,335	+0.64(+1.16%)
Mar 19, 2024	54.90	55.15	54.84	54.99	216,140	+0.06(+0.11%)
Mar 18, 2024	55.19	55.20	54.90	54.93	233,550	-0.32(-0.58%)
Mar 15, 2024	55.34	55.41	55.08	55.25	393,329	-0.04(-0.07%)
Mar 14, 2024	55.65	55.66	55.07	55.29	328,103	-0.41(-0.74%)
Mar 13, 2024	55.69	55.82	55.62	55.70	341,718	+0.11(+0.20%)
Mar 12, 2024	55.16	55.59	54.98	55.59	374,544	+0.54(+0.98%)
Mar 11, 2024	54.93	55.06	54.71	55.05	255,283	+0.01(+0.02%)
Mar 08, 2024	55.38	55.44	54.95	55.04	376,770	-0.28(-0.51%)
Mar 07, 2024	54.94	55.38	54.94	55.32	363,913	+0.92(+1.69%)
Mar 06, 2024	54.32	54.53	54.23	54.40	531,981	+0.51(+0.95%)
Mar 05, 2024	53.97	54.17	53.70	53.89	487,072	-0.16(-0.30%)
Mar 04, 2024	53.96	54.16	53.92	54.05	222,594	-0.05(-0.09%)
Mar 01, 2024	53.85	54.10	53.54	54.10	433,313	+0.42(+0.78%)
Feb 29, 2024	53.89	53.94	53.43	53.68	300,677	+0.02(+0.04%)
Feb 28, 2024	53.68	53.76	53.60	53.66	168,914	-0.28(-0.52%)
Feb 27, 2024	53.79	53.98	53.79	53.94	351,529	+0.11(+0.20%)
Feb 26, 2024	53.91	53.92	53.72	53.83	189,130	-0.06(-0.11%)
Feb 23, 2024	53.91	53.96	53.80	53.89	378,463	+0.06(+0.11%)
Feb 22, 2024	53.64	53.84	53.55	53.83	255,734	+0.51(+0.96%)
Feb 21, 2024	53.05	53.32	53.04	53.32	266,708	+0.08(+0.15%)
Feb 20, 2024	53.28	53.33	53.08	53.24	275,136	+0.29(+0.55%)
Feb 16, 2024	52.89	53.14	52.74	52.95	308,841	+0.11(+0.21%)
Feb 15, 2024	52.52	52.84	52.52	52.84	164,172	+0.58(+1.11%)
Feb 14, 2024	51.96	52.26	51.94	52.26	305,545	+0.70(+1.36%)
Feb 13, 2024	51.77	51.84	51.40	51.56	428,543	-0.93(-1.77%)
Feb 12, 2024	52.40	52.65	52.40	52.49	191,335	-0.02(-0.04%)
Feb 09, 2024	52.32	52.55	52.19	52.51	151,426	+0.15(+0.29%)
Feb 08, 2024	52.38	52.41	52.25	52.36	280,421	-0.01(-0.02%)
Feb 07, 2024	52.39	52.46	52.24	52.37	207,821	-0.14(-0.27%)
Feb 06, 2024	52.15	52.53	52.13	52.51	719,278	+0.39(+0.75%)
Feb 05, 2024	52.05	52.23	51.83	52.12	516,473	-0.26(-0.50%)
Feb 02, 2024	52.49	52.51	52.18	52.38	454,124	-0.51(-0.96%)
Feb 01, 2024	52.51	52.90	52.36	52.89	506,625	+0.52(+0.99%)
Jan 31, 2024	52.96	53.06	52.30	52.37	389,629	-0.41(-0.78%)
Jan 30, 2024	52.76	52.82	52.56	52.78	130,553	+0.05(+0.09%)
Jan 29, 2024	52.37	52.79	52.33	52.73	403,017	+0.15(+0.29%)
Jan 26, 2024	52.57	52.67	52.52	52.58	257,192	+0.52(+1.00%)
Jan 25, 2024	51.94	52.09	51.74	52.06	546,503	+0.25(+0.48%)
Jan 24, 2024	52.12	52.19	51.80	51.81	294,638	+0.50(+0.97%)
Jan 23, 2024	51.21	51.33	51.06	51.31	296,655	-0.14(-0.27%)
Jan 22, 2024	51.45	51.59	51.38	51.45	187,575	+0.03(+0.06%)
Jan 19, 2024	51.11	51.42	50.94	51.42	243,404	+0.09(+0.18%)
Jan 18, 2024	51.08	51.34	50.97	51.33	216,304	+0.47(+0.92%)
Jan 17, 2024	50.71	50.88	50.45	50.86	269,238	-0.39(-0.76%)
Jan 16, 2024	51.41	51.52	51.16	51.25	531,272	-0.95(-1.82%)
Jan 12, 2024	52.35	52.45	52.11	52.20	321,224	+0.11(+0.21%)
Jan 11, 2024	52.25	52.33	51.63	52.09	295,985	-0.16(-0.31%)
Jan 10, 2024	52.10	52.33	52.04	52.25	391,992	+0.19(+0.36%)
Jan 09, 2024	52.09	52.21	51.99	52.06	405,327	-0.55(-1.05%)
Jan 08, 2024	52.18	52.61	52.18	52.61	285,680	+0.56(+1.08%)
Jan 05, 2024	51.94	52.45	51.89	52.05	286,268	-0.06(-0.12%)
Jan 04, 2024	51.92	52.36	51.92	52.11	220,454	+0.27(+0.52%)
Jan 03, 2024	51.62	51.95	51.55	51.84	363,751	-0.42(-0.80%)

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.