Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	58.10	58.27	58.07	58.17	4,249	+0.35(+0.61%)
Jun 05, 2024	57.60	57.82	57.60	57.82	2,307	+0.62(+1.09%)
Jun 04, 2024	57.01	57.20	57.01	57.20	511	-0.59(-1.02%)
Jun 03, 2024	57.91	57.91	57.64	57.78	1,376	+0.53(+0.92%)
May 31, 2024	57.31	57.31	57.03	57.26	1,689	-0.53(-0.91%)
May 30, 2024	57.71	57.91	57.64	57.78	1,300	-0.19(-0.32%)
May 29, 2024	57.97	57.97	57.97	57.97	716	-0.73(-1.24%)
May 28, 2024	58.70	58.70	58.70	58.70	196	+0.00(+0.01%)
May 24, 2024	58.78	58.78	58.69	58.69	219	+0.05(+0.09%)
May 23, 2024	59.13	59.13	58.61	58.64	1,094	-0.33(-0.55%)
May 22, 2024	59.07	59.15	58.96	58.97	2,075	-0.10(-0.17%)
May 21, 2024	59.06	59.10	59.06	59.07	723	-0.20(-0.34%)
May 20, 2024	59.30	59.30	59.27	59.27	1,258	-0.15(-0.26%)
May 17, 2024	59.15	59.47	59.15	59.43	1,010	+0.31(+0.53%)
May 16, 2024	58.96	59.21	58.96	59.11	2,435	+0.28(+0.47%)
May 15, 2024	58.69	58.84	58.69	58.84	1,334	+0.45(+0.78%)
May 14, 2024	58.10	58.39	58.10	58.38	2,263	+0.15(+0.25%)
May 13, 2024	58.35	58.35	58.24	58.24	469	+0.37(+0.63%)
May 10, 2024	57.79	57.98	57.73	57.87	1,601	+0.24(+0.41%)
May 09, 2024	57.50	57.66	57.50	57.63	1,197	+0.05(+0.08%)
May 08, 2024	57.52	57.61	57.52	57.58	2,135	+0.00(+0.00%)
May 07, 2024	57.71	57.71	57.56	57.58	1,344	-0.04(-0.07%)
May 06, 2024	57.64	57.68	57.56	57.62	4,316	+0.04(+0.07%)
May 03, 2024	57.49	57.61	57.35	57.58	4,532	+0.38(+0.67%)
May 02, 2024	56.60	57.22	56.60	57.20	2,066	+1.06(+1.89%)
May 01, 2024	56.09	56.58	56.09	56.14	2,239	+0.09(+0.16%)
Apr 30, 2024	56.39	56.39	56.05	56.05	4,089	-0.61(-1.08%)
Apr 29, 2024	56.48	56.78	56.48	56.66	1,924	+0.40(+0.71%)
Apr 26, 2024	56.31	56.31	56.16	56.26	994	+0.43(+0.78%)
Apr 25, 2024	55.29	55.88	55.29	55.83	1,276	+0.21(+0.38%)
Apr 24, 2024	55.59	55.62	55.59	55.62	683	-0.05(-0.09%)
Apr 23, 2024	55.34	55.76	55.31	55.67	1,916	+0.36(+0.66%)
Apr 22, 2024	54.97	55.34	54.97	55.31	1,216	+0.44(+0.80%)
Apr 19, 2024	55.05	55.05	54.87	54.87	598	-0.17(-0.32%)
Apr 18, 2024	55.03	55.04	55.03	55.04	531	+0.14(+0.26%)
Apr 17, 2024	55.13	55.16	54.85	54.90	2,009	+0.08(+0.15%)
Apr 16, 2024	54.89	54.89	54.73	54.82	5,069	-0.72(-1.30%)
Apr 15, 2024	56.05	56.05	55.49	55.54	2,342	-0.17(-0.31%)
Apr 12, 2024	55.97	56.18	55.65	55.72	2,153	-1.17(-2.05%)
Apr 11, 2024	56.96	56.96	56.71	56.88	1,515	+0.31(+0.55%)
Apr 10, 2024	56.53	56.74	56.47	56.57	3,778	-0.71(-1.24%)
Apr 09, 2024	57.15	57.31	57.15	57.28	4,194	+0.26(+0.46%)
Apr 08, 2024	57.00	57.05	57.00	57.02	707	+0.33(+0.58%)
Apr 05, 2024	56.32	56.69	56.32	56.69	412	+0.16(+0.28%)
Apr 04, 2024	57.15	57.15	56.39	56.53	1,517	-0.18(-0.31%)
Apr 03, 2024	56.43	56.71	56.43	56.71	894	+0.06(+0.10%)
Apr 02, 2024	56.60	56.65	56.60	56.65	809	+0.22(+0.40%)
Apr 01, 2024	56.44	56.62	56.39	56.43	4,475	-0.12(-0.22%)
Mar 28, 2024	56.62	56.62	56.49	56.55	852	+0.14(+0.25%)
Mar 27, 2024	56.27	56.41	56.27	56.41	497	+0.05(+0.09%)
Mar 26, 2024	56.49	56.49	56.35	56.36	851	-0.11(-0.19%)
Mar 25, 2024	56.57	56.57	56.47	56.47	1,600	-0.11(-0.19%)
Mar 22, 2024	56.60	56.67	56.51	56.58	2,016	-0.32(-0.56%)
Mar 21, 2024	56.96	56.96	56.90	56.90	596	-0.08(-0.14%)
Mar 20, 2024	56.29	56.98	56.29	56.98	1,232	+0.50(+0.89%)
Mar 19, 2024	56.48	56.50	56.45	56.47	2,566	-0.20(-0.35%)
Mar 18, 2024	56.82	56.82	56.66	56.67	6,058	-0.08(-0.15%)
Mar 15, 2024	56.85	56.85	56.70	56.76	4,747	-0.33(-0.58%)
Mar 14, 2024	56.95	57.09	56.84	57.08	2,459	-0.02(-0.04%)
Mar 13, 2024	57.07	57.17	57.07	57.11	1,440	-0.22(-0.39%)
Mar 12, 2024	57.07	57.37	57.07	57.33	1,351	+0.28(+0.49%)
Mar 11, 2024	56.96	57.15	56.96	57.05	6,204	+0.17(+0.30%)
Mar 08, 2024	57.12	57.25	56.77	56.88	2,317	-0.14(-0.24%)
Mar 07, 2024	56.97	57.06	56.97	57.01	812	+0.24(+0.43%)
Mar 06, 2024	56.89	56.89	56.60	56.77	3,298	+0.62(+1.11%)
Mar 05, 2024	56.24	56.45	56.15	56.15	1,839	-0.33(-0.58%)
Mar 04, 2024	56.58	56.60	56.39	56.47	4,143	-0.20(-0.36%)
Mar 01, 2024	56.47	56.89	56.47	56.68	2,062	+0.50(+0.88%)
Feb 29, 2024	56.18	56.18	56.18	56.18	95	+0.19(+0.35%)
Feb 28, 2024	55.90	56.10	55.90	55.99	3,691	-0.56(-0.99%)
Feb 27, 2024	56.57	56.64	56.55	56.55	1,142	+0.12(+0.20%)
Feb 26, 2024	56.29	56.43	56.29	56.43	1,153	-0.50(-0.88%)
Feb 23, 2024	56.80	56.93	56.65	56.93	4,155	+0.19(+0.34%)
Feb 22, 2024	56.55	56.88	56.51	56.74	19,113	+0.51(+0.91%)
Feb 21, 2024	56.18	56.40	56.11	56.22	2,149	-0.07(-0.12%)
Feb 20, 2024	56.26	56.29	56.17	56.29	598	+0.33(+0.59%)
Feb 16, 2024	56.15	56.15	55.94	55.96	1,071	+0.24(+0.43%)
Feb 15, 2024	55.52	55.73	55.52	55.72	1,790	+0.35(+0.63%)
Feb 14, 2024	55.51	55.51	55.07	55.37	1,927	+0.70(+1.28%)
Feb 13, 2024	54.93	55.44	54.14	54.67	3,605	-0.91(-1.64%)
Feb 12, 2024	55.30	55.89	55.30	55.58	3,944	+0.67(+1.22%)
Feb 09, 2024	54.91	55.06	54.79	54.91	94,038	-0.35(-0.64%)
Feb 08, 2024	55.19	55.26	55.01	55.26	30,316	-0.38(-0.68%)
Feb 07, 2024	55.28	55.64	55.28	55.64	1,910	+0.04(+0.06%)
Feb 06, 2024	55.50	55.61	55.45	55.61	2,187	+1.17(+2.15%)
Feb 05, 2024	54.31	54.56	54.23	54.44	1,836	-0.02(-0.04%)
Feb 02, 2024	54.64	54.64	54.46	54.46	1,110	-0.18(-0.33%)
Feb 01, 2024	54.42	54.64	54.28	54.64	881	+0.66(+1.23%)
Jan 31, 2024	54.22	54.39	53.87	53.98	12,710	-0.29(-0.53%)
Jan 30, 2024	54.22	54.28	54.08	54.27	3,394	-0.38(-0.69%)
Jan 29, 2024	54.55	54.76	54.55	54.64	1,241	+0.16(+0.30%)
Jan 26, 2024	54.57	54.57	54.30	54.48	2,530	-0.03(-0.05%)
Jan 25, 2024	54.63	54.63	54.39	54.51	1,137	-0.13(-0.24%)
Jan 24, 2024	54.72	54.72	54.38	54.64	5,293	+0.90(+1.68%)
Jan 23, 2024	53.64	53.73	53.55	53.73	1,589	+0.17(+0.33%)
Jan 22, 2024	53.36	53.56	53.36	53.56	1,049	-0.34(-0.63%)
Jan 19, 2024	53.65	53.90	53.65	53.90	1,563	+0.53(+1.00%)
Jan 18, 2024	53.29	53.46	53.18	53.37	2,590	+0.27(+0.51%)
Jan 17, 2024	53.00	53.23	52.91	53.10	2,383	-0.20(-0.37%)
Jan 16, 2024	54.07	54.08	53.29	53.29	4,586	-1.57(-2.85%)
Jan 12, 2024	54.98	55.12	54.86	54.86	1,528	+0.33(+0.60%)
Jan 11, 2024	54.40	54.67	54.36	54.53	1,669	+0.16(+0.30%)
Jan 10, 2024	54.24	54.54	54.24	54.37	2,697	-0.08(-0.14%)
Jan 09, 2024	54.42	54.56	54.42	54.45	927	-0.58(-1.05%)
Jan 08, 2024	55.07	55.07	54.82	55.03	865	+0.05(+0.09%)
Jan 05, 2024	54.94	55.09	54.94	54.98	775	+0.19(+0.34%)
Jan 04, 2024	54.95	54.99	54.79	54.79	2,088	-0.09(-0.17%)
Jan 03, 2024	54.68	54.92	54.68	54.88	1,947	-0.38(-0.68%)
Jan 02, 2024	55.35	55.45	55.16	55.26	2,320	-0.73(-1.30%)
Dec 29, 2023	55.89	56.12	55.89	55.98	2,215	+0.09(+0.17%)
Dec 28, 2023	55.82	56.12	55.82	55.89	5,622	+0.45(+0.82%)
Dec 27, 2023	55.24	55.65	55.24	55.44	15,920	+0.27(+0.49%)
Dec 26, 2023	55.25	55.25	55.10	55.17	2,937	+0.46(+0.84%)
Dec 22, 2023	54.85	54.97	54.63	54.71	8,910	-0.04(-0.08%)
Dec 21, 2023	54.50	54.75	54.50	54.75	1,140	+0.87(+1.61%)
Dec 20, 2023	54.26	54.43	53.88	53.88	2,607	-0.81(-1.48%)
Dec 19, 2023	54.48	54.82	54.48	54.69	1,793	+0.36(+0.66%)
Dec 18, 2023	54.51	54.51	54.20	54.33	4,761	-0.01(-0.02%)
Dec 15, 2023	54.23	54.45	53.89	54.34	2,566	-0.12(-0.21%)
Dec 14, 2023	54.00	54.46	54.00	54.46	1,258	+0.66(+1.24%)
Dec 13, 2023	53.14	53.93	53.14	53.79	1,850	+0.41(+0.77%)
Dec 12, 2023	53.23	53.40	53.16	53.38	5,525	+0.04(+0.08%)
Dec 11, 2023	53.12	53.40	53.12	53.34	2,616	+0.13(+0.25%)
Dec 08, 2023	53.01	53.21	52.93	53.21	2,033	-0.09(-0.17%)
Dec 07, 2023	53.10	53.30	53.10	53.30	1,474	+0.25(+0.48%)
Dec 06, 2023	53.37	53.37	53.05	53.05	3,288	-0.03(-0.06%)
Dec 05, 2023	53.00	53.08	52.94	53.08	2,750	-0.17(-0.33%)
Dec 04, 2023	53.46	53.46	53.03	53.26	3,133	-0.51(-0.95%)
Dec 01, 2023	53.41	53.77	53.41	53.77	849	+0.16(+0.29%)
Nov 30, 2023	53.55	53.68	53.44	53.61	36,328	-0.13(-0.25%)
Nov 29, 2023	53.83	53.91	53.69	53.74	2,185	-0.11(-0.20%)
Nov 28, 2023	53.93	53.93	53.78	53.85	1,793	+0.51(+0.96%)
Nov 27, 2023	53.39	53.39	53.29	53.34	2,099	-0.11(-0.21%)
Nov 24, 2023	53.51	53.54	53.45	53.45	1,105	-0.05(-0.09%)
Nov 22, 2023	53.41	53.51	53.41	53.50	1,409	-0.11(-0.21%)
Nov 21, 2023	53.67	53.67	53.57	53.62	1,321	-0.23(-0.42%)
Nov 20, 2023	53.59	53.84	53.59	53.84	808	+0.42(+0.79%)
Nov 17, 2023	53.26	53.42	53.17	53.42	14,960	+0.32(+0.60%)
Nov 16, 2023	52.96	53.17	52.96	53.10	1,072	-0.32(-0.60%)
Nov 15, 2023	53.35	53.68	53.31	53.42	7,593	+0.30(+0.56%)
Nov 14, 2023	52.79	53.17	52.68	53.12	1,363	+1.08(+2.07%)
Nov 13, 2023	51.95	52.19	51.95	52.04	1,789	+0.13(+0.26%)
Nov 10, 2023	51.63	51.91	51.63	51.91	1,053	+0.26(+0.50%)
Nov 09, 2023	51.80	51.96	51.61	51.65	1,220	-0.44(-0.85%)
Nov 08, 2023	52.08	52.17	52.00	52.10	828	-0.18(-0.35%)
Nov 07, 2023	52.13	52.28	52.13	52.28	416	-0.07(-0.13%)
Nov 06, 2023	52.40	52.54	52.34	52.35	1,972	+0.23(+0.44%)
Nov 03, 2023	51.79	52.23	51.79	52.12	1,122	+0.79(+1.54%)
Nov 02, 2023	51.22	51.33	51.09	51.33	1,346	+0.71(+1.41%)
Nov 01, 2023	50.34	50.62	50.34	50.62	688	+0.42(+0.83%)
Oct 31, 2023	50.10	50.28	49.96	50.20	1,964	-0.11(-0.22%)
Oct 30, 2023	50.61	50.61	50.27	50.31	2,631	+0.45(+0.90%)
Oct 27, 2023	50.15	50.15	49.73	49.86	2,109	-0.04(-0.08%)
Oct 26, 2023	49.91	49.91	49.73	49.90	1,870	-0.18(-0.35%)
Oct 25, 2023	50.03	50.21	50.03	50.07	2,703	-0.46(-0.91%)
Oct 24, 2023	50.33	50.53	50.33	50.53	941	+0.45(+0.90%)
Oct 23, 2023	49.98	50.20	49.89	50.08	1,130	-0.14(-0.28%)
Oct 20, 2023	50.34	50.34	50.22	50.22	1,115	-0.53(-1.04%)
Oct 19, 2023	50.79	50.83	50.75	50.75	1,074	-0.19(-0.36%)
Oct 18, 2023	51.02	51.02	50.93	50.93	643	-0.74(-1.44%)
Oct 17, 2023	51.45	51.68	51.45	51.68	2,891	-0.11(-0.22%)
Oct 16, 2023	51.59	51.79	51.51	51.79	2,696	+0.43(+0.83%)
Oct 13, 2023	51.47	51.52	51.26	51.36	3,529	-0.21(-0.41%)
Oct 12, 2023	51.61	51.67	51.57	51.57	906	-0.35(-0.67%)
Oct 11, 2023	52.11	52.11	51.90	51.92	980	+0.06(+0.11%)
Oct 10, 2023	51.46	51.86	51.46	51.86	1,010	+0.56(+1.10%)
Oct 09, 2023	50.98	51.30	50.86	51.30	1,794	-0.18(-0.35%)
Oct 06, 2023	51.12	51.48	51.12	51.48	187	+0.57(+1.11%)
Oct 05, 2023	50.81	50.92	50.76	50.92	852	+0.17(+0.33%)
Oct 04, 2023	50.68	50.75	50.59	50.75	1,074	-0.07(-0.14%)
Oct 03, 2023	50.80	50.83	50.62	50.82	1,252	-0.41(-0.81%)
Oct 02, 2023	51.52	51.52	51.22	51.23	2,954	-0.24(-0.46%)
Sep 29, 2023	51.98	51.98	51.47	51.47	978	-0.03(-0.05%)
Sep 28, 2023	51.18	51.49	51.18	51.49	710	+0.05(+0.10%)
Sep 27, 2023	51.41	51.47	51.26	51.44	6,581	+0.10(+0.20%)
Sep 26, 2023	51.33	51.33	51.33	51.33	68	-0.64(-1.24%)
Sep 25, 2023	51.81	52.01	51.98	51.98	919	-0.32(-0.61%)
Sep 22, 2023	52.46	52.49	52.12	52.30	7,834	+0.59(+1.14%)
Sep 21, 2023	51.92	51.92	51.66	51.71	3,129	-0.59(-1.13%)
Sep 20, 2023	52.79	52.79	52.30	52.30	4,150	-0.20(-0.37%)
Sep 19, 2023	52.46	52.49	52.46	52.49	292	-0.27(-0.52%)
Sep 18, 2023	52.84	52.84	52.64	52.77	1,457	-0.25(-0.47%)
Sep 15, 2023	53.05	53.14	52.93	53.02	1,943	+0.01(+0.02%)
Sep 14, 2023	52.97	53.01	52.97	53.01	242	+0.33(+0.63%)
Sep 13, 2023	52.59	52.71	52.59	52.67	775	+0.04(+0.08%)
Sep 12, 2023	52.74	52.74	52.54	52.63	1,533	-0.12(-0.22%)
Sep 11, 2023	52.60	52.75	52.47	52.75	2,439	+0.59(+1.13%)
Sep 08, 2023	52.25	52.25	52.16	52.16	385	-0.03(-0.06%)
Sep 07, 2023	52.34	52.34	52.12	52.19	2,632	-0.45(-0.85%)
Sep 06, 2023	52.62	52.64	52.62	52.63	1,305	-0.12(-0.23%)
Sep 05, 2023	52.95	52.96	52.76	52.76	2,029	-0.25(-0.48%)

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.