Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	57.08	57.18	56.76	57.14	36,281	+0.00(+0.00%)
May 30, 2024	57.23	57.33	57.03	57.14	31,636	-0.19(-0.33%)
May 29, 2024	57.33	57.39	57.18	57.33	33,681	-0.33(-0.57%)
May 28, 2024	57.76	57.76	57.48	57.66	42,020	+0.00(+0.00%)
May 24, 2024	57.64	57.80	57.64	57.66	34,878	+0.18(+0.31%)
May 23, 2024	58.02	58.02	57.33	57.48	42,295	-0.72(-1.24%)
May 22, 2024	58.28	58.30	58.07	58.20	25,699	-0.04(-0.07%)
May 21, 2024	58.30	58.32	58.20	58.24	25,862	-0.37(-0.63%)
May 20, 2024	58.47	58.62	58.47	58.61	34,481	+0.05(+0.08%)
May 17, 2024	58.30	58.61	58.30	58.56	24,670	+0.60(+1.03%)
May 16, 2024	57.95	58.07	57.85	57.96	43,926	+0.04(+0.07%)
May 15, 2024	57.74	57.98	57.57	57.92	70,443	+0.62(+1.07%)
May 14, 2024	57.25	57.33	57.20	57.31	17,203	+0.38(+0.67%)
May 13, 2024	57.02	57.05	56.90	56.93	42,012	-0.01(-0.03%)
May 10, 2024	57.16	57.16	56.84	56.94	41,158	-0.12(-0.22%)
May 09, 2024	56.95	57.12	56.83	57.06	123,015	-0.05(-0.10%)
May 08, 2024	56.96	57.14	56.96	57.12	367,633	-0.09(-0.16%)
May 07, 2024	57.29	57.31	57.10	57.21	27,155	-0.38(-0.65%)
May 06, 2024	57.59	57.64	57.49	57.59	29,146	-0.15(-0.26%)
May 03, 2024	57.77	57.78	57.45	57.74	62,169	+0.28(+0.48%)
May 02, 2024	57.16	57.56	56.99	57.46	41,277	+0.98(+1.74%)
May 01, 2024	56.53	56.91	56.38	56.48	24,633	+0.18(+0.32%)
Apr 30, 2024	56.51	56.60	56.30	56.30	42,031	-0.49(-0.86%)
Apr 29, 2024	56.56	56.89	56.56	56.78	27,132	+0.59(+1.04%)
Apr 26, 2024	55.95	56.20	55.95	56.20	29,471	+0.56(+1.00%)
Apr 25, 2024	55.25	55.66	55.21	55.64	40,198	+0.27(+0.48%)
Apr 24, 2024	55.40	55.40	55.24	55.37	21,742	+0.13(+0.23%)
Apr 23, 2024	54.97	55.29	54.97	55.24	42,070	+0.34(+0.61%)
Apr 22, 2024	54.65	54.97	54.60	54.91	75,141	+0.16(+0.29%)
Apr 19, 2024	54.84	54.97	54.68	54.75	31,481	-0.44(-0.79%)
Apr 18, 2024	55.11	55.29	54.99	55.18	36,113	+0.26(+0.47%)
Apr 17, 2024	55.08	55.08	54.80	54.93	58,488	+0.64(+1.17%)
Apr 16, 2024	54.31	54.42	54.10	54.29	63,441	-0.93(-1.69%)
Apr 15, 2024	55.78	55.78	55.14	55.22	23,762	-0.41(-0.73%)
Apr 12, 2024	56.16	56.16	55.61	55.63	43,842	-0.85(-1.51%)
Apr 11, 2024	56.39	56.49	56.12	56.48	26,485	+0.13(+0.23%)
Apr 10, 2024	56.36	56.40	56.09	56.36	72,518	-0.70(-1.23%)
Apr 09, 2024	56.99	57.11	56.85	57.06	37,130	+0.41(+0.72%)
Apr 08, 2024	56.61	56.67	56.52	56.65	21,211	+0.35(+0.62%)
Apr 05, 2024	56.14	56.36	56.08	56.31	43,512	+0.12(+0.21%)
Apr 04, 2024	56.59	56.76	56.14	56.19	24,579	-0.07(-0.12%)
Apr 03, 2024	56.22	56.38	56.02	56.26	2,333,779	+0.24(+0.43%)
Apr 02, 2024	56.10	56.17	55.89	56.02	157,199	+0.12(+0.21%)
Apr 01, 2024	56.00	56.20	55.83	55.90	74,753	+0.53(+0.95%)
Mar 28, 2024	55.28	55.48	55.28	55.37	110,101	+0.10(+0.18%)
Mar 27, 2024	55.16	55.33	55.09	55.27	35,706	+0.18(+0.32%)
Mar 26, 2024	55.27	55.27	55.10	55.10	24,396	-0.57(-1.02%)
Mar 25, 2024	55.53	55.73	55.53	55.66	34,777	+0.10(+0.18%)
Mar 22, 2024	55.80	55.80	55.51	55.56	47,528	-0.40(-0.71%)
Mar 21, 2024	56.09	56.09	55.85	55.96	81,087	+0.15(+0.27%)
Mar 20, 2024	55.50	55.84	55.38	55.81	59,764	+0.42(+0.75%)
Mar 19, 2024	55.60	55.60	55.20	55.39	29,000	-0.05(-0.09%)
Mar 18, 2024	55.60	55.62	55.44	55.44	49,884	+0.18(+0.32%)
Mar 15, 2024	55.27	55.48	55.23	55.26	44,402	+0.10(+0.18%)
Mar 14, 2024	55.55	55.55	55.10	55.16	38,200	-0.13(-0.23%)
Mar 13, 2024	55.50	55.50	55.23	55.29	102,411	-0.67(-1.21%)
Mar 12, 2024	56.05	56.05	55.67	55.97	65,725	+0.19(+0.34%)
Mar 11, 2024	55.85	55.88	55.73	55.78	33,286	-0.02(-0.04%)
Mar 08, 2024	56.00	56.07	55.75	55.80	48,881	-0.34(-0.60%)
Mar 07, 2024	55.95	56.15	55.86	56.14	26,190	+0.14(+0.25%)
Mar 06, 2024	56.05	56.14	55.93	56.00	144,827	+0.17(+0.30%)
Mar 05, 2024	56.01	56.03	55.72	55.83	55,858	-0.26(-0.46%)
Mar 04, 2024	56.20	56.20	55.98	56.09	90,612	-0.14(-0.25%)
Mar 01, 2024	55.89	56.29	55.88	56.23	86,235	+0.66(+1.20%)
Feb 29, 2024	55.51	55.71	55.46	55.56	47,313	+0.51(+0.92%)
Feb 28, 2024	55.48	55.48	54.94	55.06	124,354	-0.84(-1.50%)
Feb 27, 2024	55.92	56.00	55.88	55.89	37,912	+0.17(+0.31%)
Feb 26, 2024	55.66	55.90	55.66	55.72	69,105	-0.02(-0.04%)
Feb 23, 2024	55.72	55.80	55.62	55.74	47,572	+0.04(+0.07%)
Feb 22, 2024	55.57	55.70	55.50	55.70	72,034	+0.44(+0.79%)
Feb 21, 2024	55.23	55.37	55.13	55.26	70,872	-0.02(-0.04%)
Feb 20, 2024	55.20	55.32	55.09	55.28	55,747	+0.31(+0.56%)
Feb 16, 2024	54.91	55.11	54.88	54.98	87,365	+0.34(+0.62%)
Feb 15, 2024	54.45	54.66	54.44	54.64	110,104	+0.51(+0.93%)
Feb 14, 2024	54.00	54.34	54.00	54.13	142,886	+0.73(+1.38%)
Feb 13, 2024	53.85	53.85	53.26	53.40	53,032	-0.92(-1.70%)
Feb 12, 2024	54.02	54.53	54.02	54.32	45,894	-0.06(-0.11%)
Feb 09, 2024	54.20	54.53	54.11	54.38	165,421	+0.13(+0.24%)
Feb 08, 2024	54.22	54.41	54.10	54.25	93,592	+0.05(+0.09%)
Feb 07, 2024	54.04	54.27	54.04	54.20	130,441	+0.09(+0.17%)
Feb 06, 2024	53.61	54.11	53.61	54.11	93,124	+1.22(+2.31%)
Feb 05, 2024	52.86	52.99	52.71	52.89	96,107	-0.58(-1.08%)
Feb 02, 2024	53.51	53.58	53.24	53.47	54,176	-0.66(-1.21%)
Feb 01, 2024	54.00	54.22	53.85	54.12	82,701	+0.30(+0.55%)
Jan 31, 2024	54.14	54.27	53.72	53.83	68,708	-0.28(-0.51%)
Jan 30, 2024	54.18	54.18	53.95	54.10	92,059	-0.37(-0.67%)
Jan 29, 2024	54.57	54.58	54.29	54.47	75,374	-0.04(-0.07%)
Jan 26, 2024	54.52	54.65	54.42	54.51	87,141	-0.03(-0.05%)
Jan 25, 2024	54.47	54.71	54.44	54.54	70,896	+0.19(+0.35%)
Jan 24, 2024	54.43	54.56	54.22	54.35	73,165	+0.78(+1.46%)
Jan 23, 2024	53.78	53.79	53.54	53.57	293,596	-0.28(-0.52%)
Jan 22, 2024	53.86	54.02	53.80	53.85	78,318	-0.31(-0.57%)
Jan 19, 2024	53.85	54.25	53.82	54.15	83,600	+0.39(+0.72%)
Jan 18, 2024	53.88	53.88	53.68	53.77	36,223	-0.08(-0.15%)
Jan 17, 2024	53.77	53.86	53.62	53.85	71,203	-0.66(-1.22%)
Jan 16, 2024	54.97	54.97	54.46	54.51	61,722	-0.90(-1.63%)
Jan 12, 2024	55.62	55.68	55.25	55.41	52,377	+0.11(+0.20%)
Jan 11, 2024	55.37	55.37	54.97	55.30	34,755	+0.19(+0.34%)
Jan 10, 2024	55.12	55.16	54.99	55.12	48,262	+0.10(+0.18%)
Jan 09, 2024	55.09	55.13	54.95	55.02	36,448	-0.61(-1.09%)
Jan 08, 2024	55.29	55.65	55.22	55.62	48,244	+0.09(+0.16%)
Jan 05, 2024	55.40	55.85	55.40	55.53	163,375	+0.21(+0.38%)
Jan 04, 2024	55.36	55.57	55.18	55.32	203,588	-0.12(-0.21%)
Jan 03, 2024	55.42	55.63	55.35	55.44	125,379	-0.17(-0.30%)
Jan 02, 2024	55.68	55.87	55.52	55.61	36,989	-0.42(-0.74%)
Dec 29, 2023	56.09	56.17	55.91	56.03	44,249	+0.29(+0.52%)
Dec 28, 2023	55.84	56.02	55.65	55.74	182,096	+0.14(+0.25%)
Dec 27, 2023	55.46	55.60	55.34	55.60	84,167	+0.39(+0.70%)
Dec 26, 2023	55.26	55.26	55.11	55.21	18,533	+0.12(+0.22%)
Dec 22, 2023	55.13	55.17	54.94	55.10	51,151	+0.01(+0.02%)
Dec 21, 2023	54.90	55.09	54.80	55.09	40,878	+1.05(+1.95%)
Dec 20, 2023	54.76	54.76	54.03	54.03	75,007	-1.19(-2.16%)
Dec 19, 2023	55.12	55.36	54.99	55.22	56,658	+0.25(+0.45%)
Dec 18, 2023	54.99	55.07	54.83	54.98	37,661	-0.17(-0.31%)
Dec 15, 2023	55.55	55.55	55.13	55.15	30,244	-0.46(-0.83%)
Dec 14, 2023	55.34	55.75	55.34	55.61	48,634	+0.37(+0.67%)
Dec 13, 2023	54.47	55.24	54.23	55.24	58,617	+0.67(+1.24%)
Dec 12, 2023	54.41	54.63	54.31	54.56	47,332	-0.09(-0.16%)
Dec 11, 2023	54.40	54.67	54.39	54.65	39,117	+0.23(+0.43%)
Dec 08, 2023	54.37	54.46	54.22	54.41	23,909	-0.35(-0.64%)
Dec 07, 2023	54.66	54.77	54.53	54.77	27,147	+0.31(+0.57%)
Dec 06, 2023	54.72	54.85	54.42	54.45	19,291	-0.10(-0.18%)
Dec 05, 2023	54.30	54.67	54.27	54.55	82,639	-0.07(-0.13%)
Dec 04, 2023	54.75	54.85	54.57	54.62	32,099	-0.32(-0.59%)
Dec 01, 2023	54.41	55.08	54.36	54.94	33,078	+0.49(+0.90%)
Nov 30, 2023	54.37	54.51	54.24	54.45	37,048	-0.02(-0.04%)
Nov 29, 2023	54.61	54.74	54.45	54.47	32,603	-0.10(-0.18%)
Nov 28, 2023	54.45	54.70	54.41	54.57	25,344	+0.51(+0.94%)
Nov 27, 2023	54.15	54.15	54.00	54.06	38,740	-0.19(-0.34%)
Nov 24, 2023	54.04	54.25	54.04	54.25	5,380	+0.23(+0.43%)
Nov 22, 2023	54.17	54.18	53.88	54.01	24,848	-0.23(-0.43%)
Nov 21, 2023	54.42	54.42	54.16	54.25	21,639	-0.20(-0.36%)
Nov 20, 2023	54.19	54.46	54.19	54.44	27,220	+0.79(+1.48%)
Nov 17, 2023	53.68	53.85	53.57	53.65	73,914	+0.32(+0.60%)
Nov 16, 2023	53.26	53.33	53.08	53.33	45,225	-0.16(-0.29%)
Nov 15, 2023	53.49	53.63	53.35	53.49	91,466	+0.16(+0.29%)
Nov 14, 2023	52.86	53.42	52.86	53.33	27,369	+1.17(+2.25%)
Nov 13, 2023	51.96	52.29	51.96	52.16	22,517	+0.13(+0.24%)
Nov 10, 2023	51.88	52.08	51.77	52.03	21,266	+0.18(+0.34%)
Nov 09, 2023	52.24	52.24	51.75	51.85	30,281	-0.59(-1.12%)
Nov 08, 2023	52.53	52.55	52.34	52.44	20,426	-0.10(-0.19%)
Nov 07, 2023	52.40	52.60	52.31	52.54	12,305	+0.10(+0.19%)
Nov 06, 2023	52.55	52.56	52.37	52.44	30,351	+0.38(+0.73%)
Nov 03, 2023	51.84	52.20	51.79	52.06	40,767	+0.69(+1.35%)
Nov 02, 2023	51.30	51.44	51.19	51.36	102,598	+0.71(+1.41%)
Nov 01, 2023	50.43	50.78	50.32	50.65	50,770	+0.24(+0.49%)
Oct 31, 2023	50.18	50.41	50.14	50.41	40,447	-0.19(-0.37%)
Oct 30, 2023	50.78	50.89	50.51	50.59	52,219	+0.62(+1.23%)
Oct 27, 2023	50.33	50.39	49.90	49.98	62,999	+0.02(+0.05%)
Oct 26, 2023	49.91	50.06	49.82	49.95	70,404	-0.14(-0.28%)
Oct 25, 2023	50.21	50.30	49.97	50.09	85,231	-0.49(-0.97%)
Oct 24, 2023	50.24	50.61	50.24	50.58	44,804	+0.68(+1.37%)
Oct 23, 2023	49.77	49.99	49.65	49.90	17,068	-0.23(-0.47%)
Oct 20, 2023	50.40	50.44	50.12	50.13	37,612	-0.65(-1.27%)
Oct 19, 2023	51.04	51.06	50.69	50.78	51,649	-0.01(-0.02%)
Oct 18, 2023	51.18	51.18	50.74	50.79	59,676	-1.08(-2.08%)
Oct 17, 2023	51.69	52.10	51.67	51.87	13,477	-0.12(-0.24%)
Oct 16, 2023	51.81	52.12	51.78	51.99	23,208	+0.16(+0.30%)
Oct 13, 2023	52.27	52.34	51.76	51.83	160,098	-0.37(-0.71%)
Oct 12, 2023	52.61	52.61	52.05	52.20	22,212	-0.15(-0.28%)
Oct 11, 2023	52.51	52.53	52.31	52.35	27,789	-0.19(-0.36%)
Oct 10, 2023	52.20	52.56	52.20	52.54	15,976	+0.62(+1.20%)
Oct 09, 2023	51.65	51.93	51.40	51.92	12,488	-0.37(-0.71%)
Oct 06, 2023	51.70	52.38	51.70	52.29	11,783	+0.50(+0.96%)
Oct 05, 2023	51.70	51.81	51.54	51.79	28,845	+0.22(+0.44%)
Oct 04, 2023	51.52	51.62	51.40	51.57	144,662	+0.00(+0.00%)
Oct 03, 2023	51.86	51.86	51.54	51.57	18,963	-0.43(-0.83%)
Oct 02, 2023	52.28	52.28	51.98	52.00	55,429	-0.29(-0.56%)
Sep 29, 2023	52.71	52.71	52.24	52.29	27,610	-0.03(-0.06%)
Sep 28, 2023	52.12	52.38	52.12	52.32	16,656	+0.28(+0.54%)
Sep 27, 2023	52.17	52.17	51.86	52.04	29,675	+0.08(+0.16%)
Sep 26, 2023	52.02	52.21	51.90	51.96	33,280	-0.48(-0.91%)
Sep 25, 2023	52.32	52.44	52.33	52.44	18,830	+0.04(+0.07%)
Sep 22, 2023	52.53	52.82	52.40	52.40	24,994	+0.53(+1.02%)
Sep 21, 2023	51.97	52.07	51.81	51.87	26,531	-0.70(-1.33%)
Sep 20, 2023	52.92	53.03	52.57	52.57	17,743	-0.11(-0.21%)
Sep 19, 2023	52.80	52.84	52.63	52.68	16,574	-0.41(-0.77%)
Sep 18, 2023	53.19	53.19	52.96	53.09	28,267	+0.00(+0.00%)
Sep 15, 2023	53.47	53.47	53.03	53.09	25,012	-0.22(-0.40%)
Sep 14, 2023	53.20	53.56	53.12	53.31	24,957	+0.37(+0.70%)
Sep 13, 2023	52.94	53.06	52.89	52.94	27,448	+0.09(+0.17%)
Sep 12, 2023	52.71	52.98	52.70	52.85	31,813	-0.56(-1.04%)
Sep 11, 2023	53.30	53.41	53.19	53.41	8,841	+0.27(+0.52%)
Sep 08, 2023	53.06	53.16	52.99	53.13	17,753	+0.22(+0.43%)
Sep 07, 2023	52.88	53.00	52.81	52.91	33,852	-0.28(-0.53%)
Sep 06, 2023	53.29	53.30	53.07	53.19	24,190	-0.16(-0.29%)
Sep 05, 2023	53.51	53.51	53.24	53.35	13,779	-0.06(-0.11%)
Sep 01, 2023	53.52	53.58	53.33	53.41	28,770	+0.23(+0.44%)
Aug 31, 2023	53.36	53.42	53.11	53.17	28,656	-0.26(-0.49%)
Aug 30, 2023	53.31	53.45	53.17	53.44	74,529	+0.18(+0.33%)
Aug 29, 2023	52.64	53.26	52.64	53.26	15,028	+0.68(+1.30%)
Aug 28, 2023	52.46	52.58	52.39	52.58	20,101	+0.28(+0.54%)
Aug 25, 2023	52.27	52.31	51.96	52.29	17,329	+0.22(+0.41%)
Aug 24, 2023	52.62	52.62	52.08	52.08	106,898	-0.50(-0.95%)
Aug 23, 2023	52.01	52.58	52.01	52.58	56,467	+0.86(+1.66%)
Aug 22, 2023	51.81	51.81	51.57	51.72	16,728	-0.01(-0.02%)
Aug 21, 2023	51.40	51.73	51.39	51.73	29,544	+0.29(+0.57%)
Aug 18, 2023	51.12	51.47	51.12	51.43	22,485	-0.16(-0.30%)
Aug 17, 2023	51.99	51.99	51.54	51.59	14,205	+0.26(+0.51%)
Aug 16, 2023	51.40	51.68	51.33	51.33	44,893	-0.06(-0.11%)
Aug 15, 2023	51.59	51.59	51.30	51.38	32,498	-0.28(-0.55%)
Aug 14, 2023	51.48	51.67	51.33	51.67	19,965	-0.31(-0.60%)
Aug 11, 2023	52.18	52.18	51.91	51.98	25,149	-0.28(-0.54%)
Aug 10, 2023	52.54	52.76	52.26	52.26	17,225	-0.39(-0.74%)
Aug 09, 2023	52.65	52.70	52.48	52.65	32,171	+0.07(+0.13%)
Aug 08, 2023	52.52	52.61	52.25	52.59	15,551	-0.43(-0.81%)
Aug 07, 2023	53.09	53.09	52.81	53.02	19,302	+0.08(+0.15%)
Aug 04, 2023	53.07	53.33	52.85	52.94	163,586	+0.44(+0.84%)
Aug 03, 2023	52.45	52.56	52.29	52.50	23,993	+0.16(+0.30%)
Aug 02, 2023	52.79	52.79	52.34	52.34	36,319	-1.12(-2.10%)
Aug 01, 2023	53.60	53.60	53.37	53.47	27,948	-0.64(-1.17%)
Jul 31, 2023	53.88	54.14	53.88	54.10	63,021	+0.21(+0.38%)
Jul 28, 2023	53.79	54.03	53.79	53.90	27,489	+0.77(+1.45%)
Jul 27, 2023	53.72	53.72	53.12	53.12	27,192	-0.34(-0.64%)
Jul 26, 2023	53.10	53.55	53.10	53.47	27,055	+0.13(+0.24%)
Jul 25, 2023	53.52	53.52	53.34	53.34	43,778	+0.05(+0.09%)
Jul 24, 2023	53.00	53.29	53.00	53.29	8,831	+0.40(+0.75%)
Jul 21, 2023	52.92	53.00	52.88	52.89	15,104	+0.13(+0.25%)
Jul 20, 2023	52.96	53.05	52.74	52.76	31,554	-0.20(-0.39%)
Jul 19, 2023	53.02	53.03	52.83	52.97	66,383	+0.12(+0.22%)
Jul 18, 2023	52.88	52.99	52.80	52.85	16,745	-0.38(-0.72%)
Jul 17, 2023	52.97	53.23	52.91	53.23	21,006	+0.32(+0.61%)
Jul 14, 2023	53.00	53.01	52.80	52.91	12,314	+0.00(+0.00%)
Jul 13, 2023	52.66	52.91	52.66	52.91	7,532	+0.28(+0.54%)
Jul 12, 2023	52.36	52.63	52.34	52.63	24,429	+0.57(+1.09%)
Jul 11, 2023	51.77	52.06	51.76	52.06	14,626	+0.39(+0.76%)
Jul 10, 2023	51.34	51.67	51.34	51.67	17,891	+0.04(+0.08%)
Jul 07, 2023	51.45	51.71	51.45	51.63	25,613	+0.25(+0.49%)
Jul 06, 2023	51.41	51.41	51.05	51.37	172,411	-0.40(-0.77%)
Jul 05, 2023	51.68	51.80	51.66	51.77	43,083	-0.05(-0.09%)
Jul 03, 2023	51.72	51.92	51.72	51.82	8,144	+0.48(+0.93%)
Jun 30, 2023	51.33	51.42	51.22	51.34	27,721	+0.43(+0.84%)
Jun 29, 2023	50.66	50.92	50.66	50.91	31,622	+0.23(+0.46%)
Jun 28, 2023	50.61	50.79	50.61	50.68	17,850	-0.21(-0.40%)
Jun 27, 2023	50.88	50.90	50.74	50.88	36,295	+0.12(+0.23%)
Jun 26, 2023	50.78	50.82	50.65	50.77	29,721	+0.15(+0.29%)
Jun 23, 2023	50.75	50.79	50.50	50.62	136,616	-0.79(-1.54%)
Jun 22, 2023	51.40	51.58	51.27	51.41	224,638	-0.41(-0.79%)
Jun 21, 2023	51.75	51.84	51.61	51.82	77,968	+0.15(+0.28%)
Jun 20, 2023	51.96	51.96	51.66	51.68	19,742	-0.64(-1.23%)
Jun 16, 2023	52.33	52.34	52.21	52.32	16,797	-0.03(-0.06%)

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.