Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	62.57	62.99	62.48	62.94	336,969	+0.34(+0.54%)
Jun 07, 2024	62.83	63.02	62.59	62.61	542,397	-0.92(-1.44%)
Jun 06, 2024	63.36	63.55	63.29	63.52	1,038,761	-0.11(-0.17%)
Jun 05, 2024	63.40	63.63	63.12	63.63	660,603	+0.13(+0.20%)
Jun 04, 2024	63.48	63.72	63.35	63.50	1,036,671	-0.39(-0.62%)
Jun 03, 2024	63.78	63.95	63.62	63.90	1,048,696	+0.28(+0.43%)
May 31, 2024	63.46	63.67	63.24	63.62	1,045,445	+0.49(+0.78%)
May 30, 2024	62.85	63.21	62.85	63.13	980,786	+1.04(+1.67%)
May 29, 2024	62.37	62.47	62.04	62.09	761,445	-1.17(-1.85%)
May 28, 2024	63.56	63.64	63.04	63.27	379,144	+0.11(+0.17%)
May 24, 2024	62.94	63.22	62.90	63.16	633,401	+0.67(+1.07%)
May 23, 2024	63.29	63.38	62.35	62.49	710,626	-0.39(-0.63%)
May 22, 2024	63.13	63.17	62.72	62.88	1,273,576	-0.61(-0.96%)
May 21, 2024	63.44	63.58	63.39	63.49	611,767	-0.15(-0.23%)
May 20, 2024	63.67	63.84	63.61	63.64	498,556	+0.07(+0.11%)
May 17, 2024	63.32	63.58	63.22	63.57	571,869	+0.23(+0.36%)
May 16, 2024	63.53	63.67	63.31	63.35	773,874	-0.35(-0.56%)
May 15, 2024	63.38	63.75	63.20	63.70	583,541	+0.56(+0.89%)
May 14, 2024	62.98	63.16	62.93	63.14	723,257	+0.37(+0.60%)
May 13, 2024	62.82	62.90	62.66	62.76	835,185	+0.02(+0.03%)
May 10, 2024	62.85	62.89	62.66	62.74	634,301	-0.02(-0.03%)
May 09, 2024	62.28	62.78	62.28	62.76	769,306	+0.50(+0.81%)
May 08, 2024	61.92	62.27	61.92	62.26	500,413	-0.03(-0.05%)
May 07, 2024	62.25	62.46	62.18	62.29	379,440	+0.07(+0.11%)
May 06, 2024	62.05	62.28	62.05	62.22	467,831	+0.34(+0.54%)
May 03, 2024	61.92	62.10	61.57	61.89	496,099	+0.59(+0.97%)
May 02, 2024	60.95	61.36	60.70	61.29	999,658	+1.09(+1.82%)
May 01, 2024	60.26	60.95	60.09	60.20	1,186,849	-0.11(-0.18%)
Apr 30, 2024	60.83	61.01	60.31	60.31	1,179,354	-0.91(-1.48%)
Apr 29, 2024	60.91	61.33	60.86	61.22	908,954	+0.73(+1.21%)
Apr 26, 2024	60.31	60.59	60.28	60.49	864,728	+0.49(+0.82%)
Apr 25, 2024	59.50	60.00	59.36	59.99	1,120,668	-0.39(-0.65%)
Apr 24, 2024	60.59	60.67	60.17	60.39	789,573	-0.28(-0.45%)
Apr 23, 2024	60.21	60.74	60.19	60.66	2,531,237	+0.48(+0.80%)
Apr 22, 2024	59.96	60.36	59.89	60.18	2,901,318	+0.57(+0.96%)
Apr 19, 2024	59.63	59.82	59.44	59.61	809,510	-0.13(-0.21%)
Apr 18, 2024	59.78	60.11	59.65	59.74	1,410,271	+0.00(+0.00%)
Apr 17, 2024	59.92	60.03	59.46	59.74	1,145,650	+0.04(+0.07%)
Apr 16, 2024	59.82	59.95	59.48	59.70	1,487,671	-0.83(-1.37%)
Apr 15, 2024	61.34	61.42	60.40	60.53	2,609,413	-0.27(-0.44%)
Apr 12, 2024	61.28	61.44	60.70	60.79	1,279,105	-1.01(-1.63%)
Apr 11, 2024	61.80	61.89	61.22	61.80	2,293,665	+0.24(+0.38%)
Apr 10, 2024	61.58	61.87	61.33	61.56	1,154,290	-0.91(-1.45%)
Apr 09, 2024	62.71	62.85	62.28	62.47	904,485	+0.05(+0.08%)
Apr 08, 2024	62.46	62.58	62.33	62.42	1,264,403	+0.48(+0.78%)
Apr 05, 2024	61.69	62.08	61.58	61.94	2,136,909	+0.23(+0.37%)
Apr 04, 2024	62.49	62.52	61.64	61.71	1,572,180	-0.35(-0.56%)
Apr 03, 2024	61.50	62.12	61.50	62.05	958,571	+0.45(+0.74%)
Apr 02, 2024	61.56	61.68	61.46	61.60	3,768,343	-0.56(-0.90%)
Apr 01, 2024	62.44	62.46	62.06	62.16	797,282	-0.28(-0.44%)
Mar 28, 2024	62.34	62.46	62.46	62.44	1,074,115	-0.25(-0.39%)
Mar 27, 2024	62.25	62.68	62.25	62.68	2,889,362	+0.53(+0.86%)
Mar 26, 2024	62.24	62.35	62.13	62.15	3,540,657	+0.19(+0.30%)
Mar 25, 2024	61.85	62.11	61.77	61.96	1,269,627	-0.10(-0.16%)
Mar 22, 2024	62.21	62.28	62.03	62.06	1,447,178	-0.30(-0.47%)
Mar 21, 2024	62.35	62.47	62.19	62.36	1,841,798	+0.08(+0.13%)
Mar 20, 2024	61.60	62.34	61.57	62.28	1,596,330	+0.68(+1.10%)
Mar 19, 2024	61.39	61.80	61.34	61.60	2,566,873	+0.04(+0.06%)
Mar 18, 2024	61.71	61.79	61.45	61.56	2,760,502	+0.08(+0.13%)
Mar 15, 2024	61.48	61.63	61.29	61.48	836,973	+0.10(+0.16%)
Mar 14, 2024	61.89	61.96	61.16	61.38	763,308	-0.32(-0.51%)
Mar 13, 2024	61.60	61.90	61.55	61.70	543,783	-0.18(-0.29%)
Mar 12, 2024	61.55	61.88	61.31	61.88	751,775	+0.44(+0.72%)
Mar 11, 2024	61.40	61.49	61.21	61.43	949,753	-0.52(-0.84%)
Mar 08, 2024	62.21	62.33	61.89	61.95	1,146,688	+0.02(+0.03%)
Mar 07, 2024	61.80	62.05	61.80	61.94	3,625,896	+0.47(+0.77%)
Mar 06, 2024	61.29	61.65	61.29	61.46	908,300	+0.97(+1.60%)
Mar 05, 2024	60.57	60.86	60.36	60.50	999,137	-0.05(-0.08%)
Mar 04, 2024	60.53	60.68	60.47	60.55	932,142	-0.42(-0.70%)
Mar 01, 2024	60.51	61.00	60.33	60.97	1,366,148	+0.58(+0.96%)
Feb 29, 2024	60.47	60.58	60.07	60.39	2,728,909	+0.28(+0.46%)
Feb 28, 2024	60.02	60.26	59.98	60.11	2,203,253	-0.39(-0.65%)
Feb 27, 2024	60.39	60.51	60.33	60.51	1,034,020	+0.24(+0.39%)
Feb 26, 2024	60.40	60.40	60.10	60.27	1,646,683	-0.03(-0.05%)
Feb 23, 2024	60.30	60.43	60.21	60.30	695,273	-0.05(-0.08%)
Feb 22, 2024	60.28	60.42	60.17	60.35	1,078,205	+0.52(+0.87%)
Feb 21, 2024	59.68	59.85	59.59	59.83	897,764	+0.00(+0.00%)
Feb 20, 2024	59.85	59.97	59.70	59.83	1,402,209	+0.13(+0.21%)
Feb 16, 2024	59.65	59.97	59.53	59.70	1,085,930	-0.06(-0.10%)
Feb 15, 2024	59.29	59.77	59.29	59.76	1,776,848	+0.62(+1.05%)
Feb 14, 2024	58.78	59.15	58.78	59.14	932,026	+0.74(+1.27%)
Feb 13, 2024	58.74	58.85	58.21	58.40	1,238,359	-1.20(-2.02%)
Feb 12, 2024	59.38	59.73	59.38	59.60	673,178	+0.35(+0.60%)
Feb 09, 2024	59.01	59.25	58.95	59.24	768,003	+0.13(+0.22%)
Feb 08, 2024	59.04	59.12	58.83	59.12	972,531	-0.14(-0.23%)
Feb 07, 2024	59.29	59.38	59.14	59.25	967,244	-0.01(-0.02%)
Feb 06, 2024	58.88	59.28	58.83	59.26	708,559	+0.43(+0.74%)
Feb 05, 2024	58.97	58.97	58.60	58.83	1,272,941	-0.58(-0.98%)
Feb 02, 2024	59.51	59.53	59.15	59.41	1,281,214	-0.56(-0.94%)
Feb 01, 2024	59.57	59.98	59.44	59.97	2,889,963	+0.51(+0.86%)
Jan 31, 2024	59.94	60.21	59.36	59.46	2,526,180	-0.24(-0.40%)
Jan 30, 2024	59.70	59.85	59.51	59.70	2,455,762	-0.24(-0.39%)
Jan 29, 2024	59.52	60.00	59.30	59.93	869,391	+0.31(+0.51%)
Jan 26, 2024	59.65	60.10	59.62	59.63	815,315	+0.00(+0.00%)
Jan 25, 2024	59.58	59.87	59.31	59.63	1,025,342	+0.32(+0.53%)
Jan 24, 2024	59.65	60.13	59.31	59.31	922,326	+0.36(+0.62%)
Jan 23, 2024	58.97	59.04	58.70	58.95	1,042,230	-0.20(-0.33%)
Jan 22, 2024	58.83	59.36	58.83	59.15	717,272	+0.37(+0.64%)
Jan 19, 2024	58.53	58.80	58.30	58.77	807,773	+0.01(+0.02%)
Jan 18, 2024	58.57	58.80	58.47	58.76	1,550,247	+0.44(+0.76%)
Jan 17, 2024	58.06	58.35	57.90	58.32	796,836	-0.73(-1.24%)
Jan 16, 2024	59.40	59.45	58.88	59.05	1,166,885	-1.27(-2.11%)
Jan 12, 2024	60.50	60.71	60.21	60.32	897,841	+0.27(+0.44%)
Jan 11, 2024	60.13	60.29	59.52	60.05	1,587,393	-0.19(-0.31%)
Jan 10, 2024	60.14	60.35	60.08	60.24	655,342	+0.28(+0.46%)
Jan 09, 2024	59.99	60.08	59.81	59.96	1,144,094	-0.42(-0.70%)
Jan 08, 2024	59.75	60.41	59.73	60.39	690,932	+0.73(+1.22%)
Jan 05, 2024	59.47	60.16	59.39	59.66	866,007	-0.11(-0.18%)
Jan 04, 2024	59.62	60.02	59.57	59.77	1,017,605	+0.15(+0.25%)
Jan 03, 2024	59.58	59.79	59.34	59.62	732,977	-0.68(-1.13%)
Jan 02, 2024	60.54	60.65	60.25	60.30	2,183,646	-0.73(-1.20%)
Dec 29, 2023	61.05	61.26	60.94	61.03	1,949,052	-0.06(-0.10%)
Dec 28, 2023	61.15	61.43	61.04	61.09	879,752	-0.02(-0.03%)
Dec 27, 2023	60.84	61.19	60.75	61.11	769,359	+0.41(+0.68%)
Dec 26, 2023	60.41	60.75	60.36	60.69	404,001	+0.21(+0.34%)
Dec 22, 2023	60.51	60.68	60.33	60.49	924,059	+0.26(+0.43%)
Dec 21, 2023	59.97	60.24	59.84	60.23	747,968	+0.94(+1.58%)
Dec 20, 2023	59.89	60.03	59.24	59.29	817,952	-0.47(-0.79%)
Dec 19, 2023	59.36	59.36	59.36	59.77	638,658	+0.58(+0.99%)
Dec 18, 2023	59.29	59.41	59.04	59.18	917,779	+0.14(+0.23%)
Dec 15, 2023	59.38	59.51	59.03	59.05	612,179	-0.63(-1.06%)
Dec 14, 2023	59.46	59.91	59.45	59.68	1,091,411	+1.01(+1.72%)
Dec 13, 2023	57.61	58.72	57.41	58.67	1,085,791	+0.99(+1.72%)
Dec 12, 2023	57.46	57.70	57.30	57.67	652,268	-0.09(-0.15%)
Dec 11, 2023	57.54	57.81	57.52	57.76	1,879,331	+0.12(+0.20%)
Dec 08, 2023	57.40	57.93	57.33	57.65	982,805	-0.10(-0.17%)
Dec 07, 2023	57.30	57.87	57.21	57.74	1,556,632	+0.48(+0.83%)
Dec 06, 2023	57.50	57.69	57.23	57.27	1,130,997	+0.37(+0.65%)
Dec 05, 2023	56.95	57.20	56.85	56.90	1,928,630	-0.22(-0.39%)
Dec 04, 2023	57.03	57.60	56.88	57.12	1,005,562	-0.51(-0.88%)
Dec 01, 2023	56.81	57.66	56.81	57.63	1,009,789	+0.67(+1.18%)
Nov 30, 2023	57.03	57.16	56.77	56.95	877,586	-0.36(-0.63%)
Nov 29, 2023	57.26	57.54	57.17	57.31	586,363	+0.25(+0.44%)
Nov 28, 2023	56.84	57.24	56.75	57.06	897,491	+0.21(+0.38%)
Nov 27, 2023	56.77	56.91	56.67	56.85	791,626	-0.08(-0.14%)
Nov 24, 2023	56.67	56.93	56.61	56.93	365,200	+0.43(+0.76%)
Nov 22, 2023	56.39	56.51	56.19	56.50	726,912	+0.20(+0.36%)
Nov 21, 2023	56.61	56.68	56.24	56.29	1,032,163	-0.40(-0.70%)
Nov 20, 2023	56.39	56.76	56.38	56.69	696,449	+0.29(+0.52%)
Nov 17, 2023	56.18	56.42	56.05	56.40	712,748	+0.81(+1.45%)
Nov 16, 2023	55.54	56.17	55.40	55.59	1,023,724	-0.41(-0.73%)
Nov 15, 2023	56.04	56.32	55.90	56.00	736,368	-0.04(-0.07%)
Nov 14, 2023	55.36	56.14	55.33	56.04	1,384,144	+1.85(+3.41%)
Nov 13, 2023	53.84	54.27	53.78	54.19	625,543	+0.04(+0.07%)
Nov 10, 2023	53.91	53.91	53.60	54.15	783,504	+0.19(+0.36%)
Nov 09, 2023	54.32	54.65	53.90	53.96	1,905,944	+0.10(+0.18%)
Nov 08, 2023	53.87	54.10	53.67	53.86	1,162,036	-0.16(-0.29%)
Nov 07, 2023	53.93	54.21	53.79	54.02	850,789	-0.35(-0.64%)
Nov 06, 2023	54.63	54.68	54.26	54.37	1,033,305	-0.56(-1.03%)
Nov 03, 2023	54.62	55.08	54.57	54.93	913,997	+1.10(+2.04%)
Nov 02, 2023	53.70	53.88	53.51	53.83	1,536,495	+1.25(+2.39%)
Nov 01, 2023	52.24	52.63	52.12	52.58	2,238,785	+0.24(+0.46%)
Oct 31, 2023	52.13	52.37	52.02	52.34	1,133,803	+0.53(+1.01%)
Oct 30, 2023	51.67	51.85	51.50	51.81	2,351,467	+0.70(+1.37%)
Oct 27, 2023	51.98	51.98	50.98	51.11	4,570,936	+0.17(+0.32%)
Oct 26, 2023	51.17	51.31	50.78	50.94	5,126,838	-0.20(-0.40%)
Oct 25, 2023	51.50	51.53	51.11	51.15	5,060,925	-0.70(-1.35%)
Oct 24, 2023	51.96	52.06	51.63	51.85	5,246,200	+0.20(+0.40%)
Oct 23, 2023	51.27	51.93	51.12	51.64	1,552,409	-0.11(-0.21%)
Oct 20, 2023	51.97	52.09	51.73	51.75	779,551	-0.42(-0.80%)
Oct 19, 2023	52.47	52.72	52.08	52.17	804,581	-0.31(-0.59%)
Oct 18, 2023	52.99	53.01	52.41	52.48	694,153	-0.97(-1.82%)
Oct 17, 2023	52.96	53.70	52.96	53.45	936,582	-0.01(-0.02%)
Oct 16, 2023	53.22	53.52	53.08	53.46	1,695,366	+0.33(+0.62%)
Oct 13, 2023	53.56	54.43	53.05	53.13	820,463	-0.78(-1.44%)
Oct 12, 2023	54.43	54.52	53.75	53.91	926,937	-0.54(-1.00%)
Oct 11, 2023	54.54	54.68	54.14	54.46	2,151,537	-0.08(-0.14%)
Oct 10, 2023	54.25	54.67	54.23	54.53	1,167,534	+0.83(+1.54%)
Oct 09, 2023	53.33	53.80	53.27	53.71	1,738,389	-0.24(-0.45%)
Oct 06, 2023	53.31	54.09	53.06	53.95	677,046	+0.49(+0.91%)
Oct 05, 2023	53.28	53.55	53.15	53.46	918,334	+0.73(+1.38%)
Oct 04, 2023	52.84	52.99	52.39	52.73	1,358,591	-0.25(-0.48%)
Oct 03, 2023	53.19	53.74	52.77	52.99	2,066,777	-0.86(-1.59%)
Oct 02, 2023	54.49	54.49	53.79	53.84	2,265,580	-1.08(-1.97%)
Sep 29, 2023	55.42	55.51	54.77	54.92	1,393,415	+0.00(+0.00%)
Sep 28, 2023	54.52	55.10	54.52	54.92	675,040	+0.31(+0.57%)
Sep 27, 2023	54.88	54.89	54.33	54.61	738,683	-0.06(-0.11%)
Sep 26, 2023	54.96	55.15	54.65	54.67	1,582,164	-0.80(-1.44%)
Sep 25, 2023	55.23	55.52	55.42	55.47	749,006	-0.18(-0.31%)
Sep 22, 2023	55.88	56.04	55.57	55.64	1,198,860	+0.05(+0.09%)
Sep 21, 2023	55.83	56.11	55.55	55.59	1,173,090	-0.68(-1.21%)
Sep 20, 2023	56.64	56.94	56.25	56.27	727,862	-0.18(-0.31%)
Sep 19, 2023	56.48	56.68	56.33	56.45	835,681	+0.09(+0.16%)
Sep 18, 2023	56.36	56.43	56.21	56.36	503,759	-0.32(-0.57%)
Sep 15, 2023	56.88	57.09	56.64	56.68	832,476	-0.35(-0.61%)
Sep 14, 2023	56.79	57.05	56.69	57.03	719,285	+0.68(+1.21%)
Sep 13, 2023	56.44	56.97	56.25	56.35	1,259,899	-0.28(-0.50%)
Sep 12, 2023	56.56	56.79	56.55	56.63	419,529	-0.27(-0.48%)
Sep 11, 2023	56.81	57.00	56.75	56.91	886,139	+0.58(+1.04%)
Sep 08, 2023	56.36	56.60	56.26	56.32	661,811	-0.23(-0.41%)
Sep 07, 2023	56.54	56.74	56.36	56.56	1,336,983	-0.23(-0.41%)
Sep 06, 2023	56.98	57.09	56.64	56.79	695,915	-0.23(-0.41%)
Sep 05, 2023	57.39	57.46	57.00	57.02	1,412,910	-0.60(-1.05%)

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.