Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.80	57.80	57.67	57.74	835	+0.15(+0.25%)
Mar 27, 2024	57.45	57.59	57.45	57.59	487	+0.05(+0.09%)
Mar 26, 2024	57.67	57.67	57.52	57.54	834	-0.11(-0.19%)
Mar 25, 2024	57.75	57.75	57.65	57.65	1,568	-0.11(-0.19%)
Mar 22, 2024	57.79	57.86	57.69	57.76	1,975	-0.33(-0.56%)
Mar 21, 2024	58.15	58.15	58.09	58.09	584	-0.08(-0.14%)
Mar 20, 2024	57.47	58.17	57.47	58.17	1,207	+0.51(+0.89%)
Mar 19, 2024	57.66	57.68	57.64	57.66	2,514	-0.20(-0.35%)
Mar 18, 2024	58.01	58.01	57.85	57.86	5,934	-0.08(-0.15%)
Mar 15, 2024	58.04	58.04	57.89	57.94	4,650	-0.34(-0.58%)
Mar 14, 2024	58.14	58.29	58.03	58.28	2,409	-0.02(-0.04%)
Mar 13, 2024	58.26	58.37	58.26	58.30	1,411	-0.23(-0.39%)
Mar 12, 2024	58.26	58.57	58.26	58.53	1,324	+0.28(+0.49%)
Mar 11, 2024	58.15	58.35	58.15	58.25	6,077	+0.18(+0.30%)
Mar 08, 2024	58.32	58.45	57.96	58.07	2,270	-0.14(-0.24%)
Mar 07, 2024	58.16	58.25	58.16	58.21	796	+0.25(+0.43%)
Mar 06, 2024	58.08	58.08	57.78	57.96	3,231	+0.64(+1.11%)
Mar 05, 2024	57.42	57.63	57.32	57.32	1,802	-0.33(-0.58%)
Mar 04, 2024	57.76	57.78	57.57	57.65	4,059	-0.21(-0.36%)
Mar 01, 2024	57.65	58.08	57.65	57.86	2,020	+0.51(+0.88%)
Feb 29, 2024	57.36	57.36	57.36	57.36	94	+0.20(+0.35%)
Feb 28, 2024	57.07	57.27	57.07	57.16	3,616	-0.57(-0.99%)
Feb 27, 2024	57.76	57.83	57.73	57.73	1,119	+0.12(+0.20%)
Feb 26, 2024	57.47	57.61	57.47	57.61	1,130	-0.51(-0.88%)
Feb 23, 2024	57.99	58.12	57.84	58.12	4,070	+0.20(+0.34%)
Feb 22, 2024	57.73	58.07	57.69	57.93	18,722	+0.52(+0.91%)
Feb 21, 2024	57.36	57.58	57.28	57.40	2,105	-0.07(-0.12%)
Feb 20, 2024	57.44	57.47	57.35	57.47	586	+0.34(+0.59%)
Feb 16, 2024	57.33	57.33	57.11	57.13	1,050	+0.24(+0.43%)
Feb 15, 2024	56.68	56.90	56.68	56.89	1,754	+0.36(+0.63%)
Feb 14, 2024	56.67	56.67	56.22	56.53	1,888	+0.72(+1.28%)
Feb 13, 2024	56.08	56.60	55.27	55.82	3,532	-0.93(-1.64%)
Feb 12, 2024	56.46	57.06	56.46	56.75	3,864	+0.69(+1.22%)
Feb 09, 2024	56.06	56.21	55.94	56.06	92,110	-0.36(-0.64%)
Feb 08, 2024	56.35	56.42	56.16	56.42	29,695	-0.39(-0.68%)
Feb 07, 2024	56.44	56.81	56.44	56.81	1,871	+0.04(+0.06%)
Feb 06, 2024	56.66	56.77	56.61	56.77	2,143	+1.19(+2.15%)
Feb 05, 2024	55.45	55.70	55.37	55.58	1,799	-0.02(-0.04%)
Feb 02, 2024	55.78	55.78	55.60	55.60	1,088	-0.18(-0.33%)
Feb 01, 2024	55.56	55.79	55.41	55.79	863	+0.68(+1.23%)
Jan 31, 2024	55.35	55.53	55.00	55.11	12,450	-0.29(-0.53%)
Jan 30, 2024	55.36	55.42	55.21	55.40	3,325	-0.38(-0.69%)
Jan 29, 2024	55.69	55.91	55.69	55.79	1,216	+0.17(+0.30%)
Jan 26, 2024	55.71	55.71	55.44	55.62	2,479	-0.03(-0.05%)
Jan 25, 2024	55.77	55.77	55.53	55.65	1,114	-0.13(-0.24%)
Jan 24, 2024	55.87	55.87	55.52	55.78	5,185	+0.92(+1.68%)
Jan 23, 2024	54.76	54.86	54.67	54.86	1,557	+0.18(+0.33%)
Jan 22, 2024	54.48	54.68	54.48	54.68	1,028	-0.35(-0.63%)
Jan 19, 2024	54.77	55.03	54.77	55.03	1,531	+0.54(+1.00%)
Jan 18, 2024	54.41	54.58	54.29	54.49	2,537	+0.27(+0.51%)
Jan 17, 2024	54.11	54.34	54.02	54.21	2,335	-0.20(-0.37%)
Jan 16, 2024	55.20	55.21	54.41	54.41	4,492	-1.60(-2.85%)
Jan 12, 2024	56.13	56.27	56.01	56.01	1,497	+0.33(+0.60%)
Jan 11, 2024	55.54	55.81	55.50	55.68	1,635	+0.17(+0.30%)
Jan 10, 2024	55.38	55.68	55.38	55.51	2,642	-0.08(-0.14%)
Jan 09, 2024	55.56	55.70	55.56	55.59	908	-0.59(-1.05%)
Jan 08, 2024	56.22	56.22	55.97	56.18	848	+0.05(+0.09%)
Jan 05, 2024	56.09	56.24	56.09	56.13	760	+0.19(+0.34%)
Jan 04, 2024	56.10	56.14	55.94	55.94	2,046	-0.09(-0.17%)
Jan 03, 2024	55.82	56.07	55.82	56.03	1,908	-0.38(-0.68%)
Jan 02, 2024	56.51	56.61	56.31	56.41	2,273	-0.74(-1.30%)
Dec 29, 2023	57.06	57.30	57.06	57.16	2,170	+0.09(+0.17%)
Dec 28, 2023	56.99	57.29	56.99	57.06	5,507	+0.46(+0.82%)
Dec 27, 2023	56.40	56.82	56.40	56.60	15,594	+0.28(+0.49%)
Dec 26, 2023	56.41	56.41	56.25	56.32	2,877	+0.47(+0.84%)
Dec 22, 2023	56.00	56.12	55.77	55.85	8,728	-0.04(-0.08%)
Dec 21, 2023	55.64	55.89	55.64	55.89	1,117	+0.88(+1.61%)
Dec 20, 2023	55.40	55.57	55.01	55.01	2,554	-0.83(-1.48%)
Dec 19, 2023	55.62	55.97	55.62	55.83	1,757	+0.36(+0.66%)
Dec 18, 2023	55.65	55.65	55.33	55.47	4,664	-0.01(-0.02%)
Dec 15, 2023	55.37	55.59	55.02	55.48	2,514	-0.12(-0.21%)
Dec 14, 2023	55.13	55.60	55.13	55.60	1,232	+0.68(+1.24%)
Dec 13, 2023	54.26	55.05	54.26	54.92	1,812	+0.42(+0.77%)
Dec 12, 2023	54.34	54.52	54.28	54.50	5,411	+0.04(+0.08%)
Dec 11, 2023	54.23	54.52	54.23	54.46	2,562	+0.14(+0.25%)
Dec 08, 2023	54.12	54.33	54.04	54.33	1,991	-0.09(-0.17%)
Dec 07, 2023	54.21	54.42	54.21	54.42	1,444	+0.26(+0.48%)
Dec 06, 2023	54.49	54.49	54.16	54.16	3,220	-0.03(-0.06%)
Dec 05, 2023	54.11	54.19	54.05	54.19	2,694	-0.18(-0.33%)
Dec 04, 2023	54.58	54.58	54.14	54.37	3,068	-0.52(-0.95%)
Dec 01, 2023	54.53	54.89	54.53	54.89	831	+0.16(+0.29%)
Nov 30, 2023	54.68	54.81	54.56	54.73	35,583	-0.14(-0.25%)
Nov 29, 2023	54.96	55.03	54.81	54.87	2,140	-0.11(-0.20%)
Nov 28, 2023	55.06	55.06	54.91	54.98	1,756	+0.53(+0.96%)
Nov 27, 2023	54.51	54.51	54.41	54.46	2,056	-0.12(-0.21%)
Nov 24, 2023	54.63	54.66	54.57	54.57	1,082	-0.05(-0.09%)
Nov 22, 2023	54.53	54.63	54.53	54.62	1,380	-0.12(-0.21%)
Nov 21, 2023	54.79	54.79	54.69	54.74	1,294	-0.23(-0.42%)
Nov 20, 2023	54.71	54.97	54.71	54.97	791	+0.43(+0.79%)
Nov 17, 2023	54.37	54.54	54.29	54.54	14,654	+0.33(+0.60%)
Nov 16, 2023	54.07	54.29	54.07	54.21	1,050	-0.33(-0.60%)
Nov 15, 2023	54.47	54.80	54.42	54.54	7,438	+0.30(+0.56%)
Nov 14, 2023	53.90	54.29	53.78	54.24	1,335	+1.10(+2.07%)
Nov 13, 2023	53.04	53.28	53.04	53.13	1,752	+0.14(+0.26%)
Nov 10, 2023	52.71	53.00	52.71	53.00	1,032	+0.26(+0.50%)
Nov 09, 2023	52.89	53.05	52.69	52.73	1,195	-0.45(-0.85%)
Nov 08, 2023	53.17	53.27	53.09	53.19	811	-0.18(-0.35%)
Nov 07, 2023	53.23	53.37	53.23	53.37	408	-0.07(-0.13%)
Nov 06, 2023	53.50	53.64	53.44	53.44	1,931	+0.23(+0.44%)
Nov 03, 2023	52.88	53.32	52.88	53.21	1,099	+0.81(+1.54%)
Nov 02, 2023	52.29	52.40	52.16	52.40	1,319	+0.73(+1.41%)
Nov 01, 2023	51.40	51.68	51.40	51.68	674	+0.43(+0.83%)
Oct 31, 2023	51.14	51.33	51.01	51.25	1,924	-0.11(-0.22%)
Oct 30, 2023	51.67	51.67	51.32	51.36	2,577	+0.46(+0.90%)
Oct 27, 2023	51.20	51.20	50.77	50.90	2,066	-0.04(-0.08%)
Oct 26, 2023	50.95	50.95	50.77	50.94	1,832	-0.18(-0.35%)
Oct 25, 2023	51.08	51.26	51.08	51.12	2,648	-0.47(-0.91%)
Oct 24, 2023	51.39	51.59	51.39	51.59	922	+0.46(+0.90%)
Oct 23, 2023	51.03	51.25	50.93	51.13	1,107	-0.14(-0.28%)
Oct 20, 2023	51.40	51.40	51.27	51.27	1,092	-0.54(-1.04%)
Oct 19, 2023	51.85	51.89	51.81	51.81	1,052	-0.19(-0.36%)
Oct 18, 2023	52.09	52.09	52.00	52.00	630	-0.76(-1.44%)
Oct 17, 2023	52.53	52.76	52.53	52.76	2,832	-0.11(-0.22%)
Oct 16, 2023	52.67	52.87	52.59	52.87	2,641	+0.43(+0.83%)
Oct 13, 2023	52.55	52.60	52.33	52.44	3,457	-0.21(-0.41%)
Oct 12, 2023	52.69	52.75	52.65	52.65	888	-0.36(-0.67%)
Oct 11, 2023	53.20	53.20	52.98	53.01	960	+0.06(+0.11%)
Oct 10, 2023	52.54	52.95	52.54	52.95	990	+0.57(+1.10%)
Oct 09, 2023	52.05	52.37	51.92	52.37	1,757	-0.19(-0.35%)
Oct 06, 2023	52.19	52.56	52.19	52.56	184	+0.58(+1.11%)
Oct 05, 2023	51.87	51.98	51.83	51.98	834	+0.17(+0.34%)
Oct 04, 2023	51.74	51.81	51.65	51.81	1,052	-0.07(-0.14%)
Oct 03, 2023	51.87	51.89	51.68	51.88	1,226	-0.42(-0.81%)
Oct 02, 2023	52.60	52.60	52.29	52.30	2,894	-0.24(-0.46%)
Sep 29, 2023	53.07	53.07	52.54	52.54	958	-0.03(-0.05%)
Sep 28, 2023	52.25	52.57	52.25	52.57	696	+0.05(+0.10%)
Sep 27, 2023	52.49	52.54	52.33	52.52	6,447	+0.11(+0.20%)
Sep 26, 2023	52.41	52.41	52.41	52.41	66	-0.66(-1.24%)
Sep 25, 2023	52.90	53.10	53.07	53.07	900	-0.33(-0.61%)
Sep 22, 2023	53.56	53.59	53.21	53.39	7,673	+0.60(+1.14%)
Sep 21, 2023	53.01	53.01	52.74	52.79	3,065	-0.60(-1.13%)
Sep 20, 2023	53.90	53.90	53.39	53.39	4,064	-0.20(-0.37%)
Sep 19, 2023	53.56	53.59	53.56	53.59	286	-0.28(-0.52%)
Sep 18, 2023	53.95	53.95	53.74	53.87	1,427	-0.26(-0.47%)
Sep 15, 2023	54.16	54.26	54.04	54.13	1,903	+0.01(+0.02%)
Sep 14, 2023	54.08	54.12	54.08	54.12	237	+0.34(+0.63%)
Sep 13, 2023	53.69	53.81	53.69	53.78	759	+0.05(+0.08%)
Sep 12, 2023	53.85	53.85	53.64	53.73	1,502	-0.12(-0.22%)
Sep 11, 2023	53.70	53.85	53.57	53.85	2,389	+0.60(+1.13%)
Sep 08, 2023	53.34	53.34	53.25	53.25	377	-0.03(-0.06%)
Sep 07, 2023	53.44	53.44	53.21	53.28	2,578	-0.46(-0.85%)
Sep 06, 2023	53.72	53.74	53.72	53.74	1,278	-0.13(-0.23%)
Sep 05, 2023	54.06	54.07	53.86	53.86	1,988	-0.26(-0.48%)
Sep 01, 2023	54.13	54.24	54.06	54.12	2,049	+0.35(+0.65%)
Aug 31, 2023	53.79	53.79	53.62	53.77	2,643	-0.34(-0.63%)
Aug 30, 2023	54.02	54.18	54.02	54.11	6,008	-0.08(-0.14%)
Aug 29, 2023	53.65	54.21	53.65	54.19	1,627	+0.63(+1.17%)
Aug 28, 2023	53.44	53.66	53.44	53.56	768	+0.39(+0.73%)
Aug 25, 2023	53.14	53.18	52.82	53.18	5,733	+0.08(+0.15%)
Aug 24, 2023	53.47	53.47	53.09	53.09	4,264	-0.17(-0.32%)
Aug 23, 2023	53.32	53.35	53.16	53.27	2,452	+0.62(+1.18%)
Aug 22, 2023	52.62	52.66	52.54	52.65	758	+0.00(+0.01%)
Aug 21, 2023	52.49	52.69	52.49	52.64	1,759	+0.02(+0.05%)
Aug 18, 2023	52.62	52.62	52.62	52.62	186	-0.21(-0.41%)
Aug 17, 2023	52.93	52.94	52.82	52.83	1,022	-0.03(-0.06%)
Aug 16, 2023	53.22	53.22	52.87	52.87	1,147	-0.19(-0.36%)
Aug 15, 2023	53.18	53.18	52.97	53.06	1,696	-0.43(-0.80%)
Aug 14, 2023	53.50	53.52	53.48	53.48	3,762	-0.06(-0.12%)
Aug 11, 2023	53.71	53.84	53.53	53.55	1,341	-0.74(-1.37%)
Aug 10, 2023	54.42	54.49	54.29	54.29	1,608	-0.03(-0.06%)
Aug 09, 2023	54.26	54.42	54.08	54.33	2,343	+0.22(+0.40%)
Aug 08, 2023	54.07	54.11	54.07	54.11	422	-0.53(-0.97%)
Aug 07, 2023	54.57	54.66	54.57	54.64	767	-0.17(-0.31%)
Aug 04, 2023	54.97	55.22	54.81	54.81	820	+0.13(+0.24%)
Aug 03, 2023	54.61	54.68	54.61	54.68	709	+0.14(+0.25%)
Aug 02, 2023	54.67	54.67	54.48	54.54	768	-1.16(-2.09%)
Aug 01, 2023	55.83	55.83	55.53	55.70	1,797	-0.40(-0.72%)
Jul 31, 2023	56.11	56.28	56.04	56.11	4,859	-0.01(-0.02%)
Jul 28, 2023	56.27	56.27	56.11	56.12	972	+0.81(+1.46%)
Jul 27, 2023	55.56	55.56	55.24	55.31	691	-0.47(-0.85%)
Jul 26, 2023	55.42	55.78	55.42	55.78	5,203	+0.25(+0.45%)
Jul 25, 2023	55.49	55.62	55.49	55.54	1,720	+0.27(+0.49%)
Jul 24, 2023	55.17	55.26	55.17	55.26	541	+0.52(+0.94%)
Jul 21, 2023	54.81	54.86	54.72	54.75	3,856	+0.00(+0.00%)
Jul 20, 2023	54.70	54.78	54.69	54.75	1,550	-0.22(-0.41%)
Jul 19, 2023	55.28	55.28	54.97	54.97	2,786	-0.29(-0.53%)
Jul 18, 2023	55.39	55.39	55.17	55.26	2,029	-0.14(-0.26%)
Jul 17, 2023	55.13	55.48	55.13	55.41	2,512	+0.01(+0.02%)
Jul 14, 2023	55.44	55.44	55.37	55.40	2,357	+0.03(+0.06%)
Jul 13, 2023	55.00	55.49	55.00	55.36	2,925	+0.59(+1.07%)
Jul 12, 2023	54.57	54.86	54.57	54.77	466	+0.94(+1.75%)
Jul 11, 2023	53.73	53.90	53.73	53.83	2,727	+0.46(+0.86%)
Jul 10, 2023	53.23	53.37	53.23	53.37	1,435	-0.07(-0.14%)
Jul 07, 2023	53.17	53.69	53.17	53.44	9,431	+0.35(+0.65%)
Jul 06, 2023	53.36	53.36	52.91	53.10	23,415	-0.90(-1.66%)
Jul 05, 2023	53.99	54.22	53.99	53.99	14,917	-0.28(-0.51%)
Jul 03, 2023	54.42	54.42	54.27	54.27	367	+0.36(+0.66%)
Jun 30, 2023	53.83	54.04	53.82	53.92	6,048	+0.46(+0.86%)
Jun 29, 2023	53.34	53.62	53.27	53.45	11,213	-0.07(-0.13%)
Jun 28, 2023	53.59	53.71	53.38	53.52	12,788	-0.23(-0.42%)
Jun 27, 2023	53.93	53.93	53.56	53.75	11,220	+0.20(+0.38%)
Jun 26, 2023	53.49	53.74	53.48	53.55	1,363	+0.20(+0.37%)
Jun 23, 2023	53.29	53.46	53.25	53.35	2,571	-0.63(-1.17%)
Jun 22, 2023	53.85	54.13	53.83	53.98	7,795	-0.19(-0.35%)
Jun 21, 2023	54.18	54.30	54.17	54.17	923	-0.13(-0.23%)
Jun 20, 2023	54.55	54.63	54.14	54.30	1,996	-0.63(-1.15%)
Jun 16, 2023	55.01	55.01	54.93	54.93	434	-0.14(-0.26%)
Jun 15, 2023	54.92	55.07	54.92	55.07	2,113	+1.36(+2.52%)
May 08, 2023	53.73	53.73	53.72	53.72	1,307	+0.10(+0.19%)
May 05, 2023	53.40	53.61	53.40	53.61	1,118	+0.56(+1.05%)
May 04, 2023	53.14	53.14	52.83	53.06	9,751	+0.52(+1.00%)
May 03, 2023	52.72	52.72	52.53	52.53	355	-0.06(-0.11%)
May 02, 2023	52.62	53.00	52.43	52.59	2,189	-0.37(-0.70%)
May 01, 2023	53.06	53.06	52.95	52.96	3,361	-0.21(-0.39%)
Apr 28, 2023	52.99	53.17	52.99	53.17	521	+0.28(+0.52%)
Apr 27, 2023	52.89	52.90	52.89	52.89	869	+0.54(+1.04%)
Apr 26, 2023	52.56	52.56	52.33	52.35	1,517	+0.49(+0.95%)
Apr 25, 2023	52.31	52.31	51.86	51.86	9,494	-0.79(-1.50%)
Apr 24, 2023	52.81	52.82	52.65	52.65	2,910	-0.08(-0.15%)
Apr 21, 2023	52.73	52.73	52.73	52.73	475	-0.26(-0.49%)
Apr 20, 2023	53.26	53.27	52.83	52.99	6,360	-0.19(-0.36%)
Apr 19, 2023	53.12	53.25	52.99	53.18	15,998	-0.38(-0.70%)
Apr 18, 2023	53.55	53.55	53.47	53.55	1,059	+0.06(+0.11%)
Apr 17, 2023	53.49	53.51	53.41	53.50	596	+0.12(+0.22%)
Apr 14, 2023	53.29	53.38	53.29	53.38	644	-0.24(-0.44%)
Apr 13, 2023	53.86	53.86	53.51	53.62	17,411	+0.49(+0.93%)
Apr 12, 2023	53.46	53.51	53.11	53.13	1,707	-0.09(-0.17%)
Apr 11, 2023	53.36	53.36	53.15	53.22	3,494	+0.38(+0.72%)
Apr 10, 2023	52.58	52.94	52.58	52.84	1,666	+0.01(+0.02%)
Apr 06, 2023	52.61	52.83	52.56	52.83	1,747	+0.08(+0.15%)
Apr 05, 2023	52.63	52.75	52.61	52.75	1,204	-0.27(-0.50%)
Apr 04, 2023	52.85	53.02	52.85	53.02	1,066	-0.00(-0.01%)

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.