Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	58.17	58.17	57.94	57.98	29,598	+0.05(+0.09%)
Feb 28, 2024	58.05	58.05	57.78	57.93	58,127	-0.48(-0.82%)
Feb 27, 2024	58.39	58.46	58.34	58.40	21,656	-0.14(-0.24%)
Feb 26, 2024	58.37	58.60	58.31	58.54	122,814	+0.25(+0.43%)
Feb 23, 2024	58.29	58.58	58.08	58.30	231,607	-0.02(-0.03%)
Feb 22, 2024	58.37	58.38	58.23	58.31	22,316	+0.42(+0.72%)
Feb 21, 2024	57.95	57.98	57.73	57.90	21,066	-0.11(-0.19%)
Feb 20, 2024	58.06	58.12	57.84	58.01	20,754	+0.26(+0.46%)
Feb 16, 2024	57.77	57.91	57.66	57.74	51,171	+0.19(+0.34%)
Feb 15, 2024	57.38	57.55	57.36	57.55	6,913	+0.35(+0.61%)
Feb 14, 2024	56.95	57.21	56.95	57.20	15,508	+0.93(+1.65%)
Feb 13, 2024	56.65	56.67	56.16	56.27	21,598	-1.02(-1.77%)
Feb 12, 2024	57.00	57.46	57.00	57.29	23,375	-0.10(-0.17%)
Feb 09, 2024	57.20	57.39	57.04	57.39	17,301	+0.08(+0.14%)
Feb 08, 2024	57.46	57.46	57.25	57.31	15,632	-0.26(-0.45%)
Feb 07, 2024	57.49	57.64	57.47	57.57	11,841	+0.07(+0.13%)
Feb 06, 2024	57.20	57.49	57.16	57.49	33,002	+1.03(+1.82%)
Feb 05, 2024	56.50	56.63	56.27	56.47	11,074	-0.13(-0.24%)
Feb 02, 2024	56.59	56.68	56.39	56.60	8,016	-0.22(-0.39%)
Feb 01, 2024	56.74	56.92	56.61	56.82	50,966	+0.32(+0.56%)
Jan 31, 2024	56.63	56.91	56.46	56.50	15,483	-0.01(-0.02%)
Jan 30, 2024	56.29	56.57	56.18	56.51	75,244	+0.04(+0.07%)
Jan 29, 2024	56.51	56.53	56.27	56.47	33,170	+0.13(+0.24%)
Jan 26, 2024	56.31	56.45	56.25	56.34	30,644	+0.21(+0.38%)
Jan 25, 2024	56.26	56.26	56.06	56.12	34,546	-0.04(-0.07%)
Jan 24, 2024	56.56	56.56	56.15	56.16	27,484	+0.54(+0.97%)
Jan 23, 2024	55.58	55.72	55.53	55.63	37,129	-0.42(-0.75%)
Jan 22, 2024	55.96	56.12	55.93	56.04	23,816	+0.08(+0.14%)
Jan 19, 2024	55.74	56.03	55.52	55.96	39,362	+0.36(+0.64%)
Jan 18, 2024	55.47	55.63	55.38	55.61	22,926	+0.14(+0.25%)
Jan 17, 2024	55.28	55.47	55.18	55.47	14,829	-0.71(-1.26%)
Jan 16, 2024	56.41	56.41	55.99	56.17	14,201	-0.86(-1.50%)
Jan 12, 2024	57.31	57.35	56.96	57.03	29,298	+0.05(+0.09%)
Jan 11, 2024	56.98	57.04	56.65	56.98	35,609	+0.21(+0.37%)
Jan 10, 2024	56.78	56.86	56.64	56.77	28,274	-0.02(-0.04%)
Jan 09, 2024	56.76	56.80	56.70	56.79	11,732	-0.58(-1.01%)
Jan 08, 2024	56.85	57.37	56.82	57.37	20,761	+0.22(+0.38%)
Jan 05, 2024	57.04	57.33	56.97	57.15	11,348	+0.41(+0.72%)
Jan 04, 2024	56.83	57.04	56.61	56.74	148,249	-0.21(-0.37%)
Jan 03, 2024	56.79	57.11	56.78	56.95	60,936	+0.01(+0.01%)
Jan 02, 2024	57.24	57.24	56.79	56.94	69,279	-0.63(-1.09%)
Dec 29, 2023	57.61	57.74	57.42	57.57	142,783	+0.18(+0.31%)
Dec 28, 2023	57.42	57.65	57.37	57.39	30,300	+0.22(+0.38%)
Dec 27, 2023	57.31	57.37	57.02	57.17	80,489	+0.21(+0.37%)
Dec 26, 2023	57.04	57.04	56.89	56.96	34,361	+0.21(+0.37%)
Dec 22, 2023	56.71	56.89	56.63	56.75	44,736	+0.29(+0.51%)
Dec 21, 2023	56.47	56.56	56.33	56.46	15,299	+0.96(+1.72%)
Dec 20, 2023	56.19	56.20	55.49	55.51	111,027	-0.98(-1.74%)
Dec 19, 2023	56.46	56.70	56.46	56.49	50,162	+0.01(+0.02%)
Dec 18, 2023	56.50	56.50	56.25	56.48	18,944	+0.20(+0.35%)
Dec 15, 2023	57.08	57.08	56.28	56.28	36,196	-0.77(-1.35%)
Dec 14, 2023	56.71	57.18	56.58	57.05	49,371	+0.74(+1.31%)
Dec 13, 2023	55.41	56.32	55.23	56.31	18,126	+0.85(+1.53%)
Dec 12, 2023	55.41	55.60	55.20	55.46	41,597	-0.10(-0.18%)
Dec 11, 2023	55.38	55.59	55.30	55.56	44,109	+0.26(+0.48%)
Dec 08, 2023	55.39	55.50	55.26	55.30	23,095	-0.42(-0.75%)
Dec 07, 2023	55.72	55.82	55.62	55.72	13,161	+0.31(+0.55%)
Dec 06, 2023	55.79	55.79	55.41	55.41	73,890	-0.06(-0.11%)
Dec 05, 2023	55.39	55.56	55.32	55.47	54,681	-0.03(-0.05%)
Dec 04, 2023	55.71	55.86	55.43	55.50	25,913	-0.57(-1.01%)
Dec 01, 2023	55.44	56.14	55.43	56.07	54,812	+0.63(+1.14%)
Nov 30, 2023	55.62	55.62	55.30	55.43	202,723	-0.09(-0.16%)
Nov 29, 2023	55.69	55.83	55.52	55.52	58,803	-0.04(-0.07%)
Nov 28, 2023	55.53	55.63	55.42	55.56	13,147	+0.32(+0.58%)
Nov 27, 2023	55.23	55.31	55.10	55.24	11,620	-0.07(-0.12%)
Nov 24, 2023	55.26	55.39	55.26	55.31	5,587	+0.29(+0.52%)
Nov 22, 2023	55.16	55.16	54.89	55.02	45,252	-0.14(-0.26%)
Nov 21, 2023	55.40	55.40	55.09	55.16	20,769	-0.21(-0.38%)
Nov 20, 2023	55.12	55.49	55.12	55.37	115,985	+0.47(+0.85%)
Nov 17, 2023	54.67	54.92	54.66	54.90	64,221	+0.41(+0.74%)
Nov 16, 2023	54.44	54.61	54.38	54.49	10,747	-0.06(-0.11%)
Nov 15, 2023	54.43	54.67	54.29	54.55	34,625	+0.14(+0.26%)
Nov 14, 2023	54.02	54.54	54.02	54.41	20,241	+1.20(+2.25%)
Nov 13, 2023	53.10	53.32	53.01	53.21	30,568	-0.25(-0.48%)
Nov 10, 2023	53.00	53.68	53.00	53.47	31,128	+0.50(+0.95%)
Nov 09, 2023	53.52	53.52	52.94	52.96	37,004	-0.64(-1.19%)
Nov 08, 2023	53.63	53.67	53.41	53.60	7,222	-0.03(-0.05%)
Nov 07, 2023	53.55	53.82	53.29	53.63	60,355	+0.02(+0.05%)
Nov 06, 2023	53.88	53.88	53.47	53.61	13,265	+0.38(+0.72%)
Nov 03, 2023	52.65	53.45	52.65	53.22	141,238	+1.08(+2.08%)
Nov 02, 2023	51.99	52.18	51.90	52.14	14,141	+0.94(+1.83%)
Nov 01, 2023	50.72	51.20	50.72	51.20	47,806	+0.49(+0.97%)
Oct 31, 2023	50.62	50.75	50.42	50.71	21,528	-0.38(-0.73%)
Oct 30, 2023	51.18	51.18	50.90	51.08	50,018	+0.66(+1.30%)
Oct 27, 2023	50.83	50.83	50.37	50.43	9,692	+0.02(+0.04%)
Oct 26, 2023	50.40	50.55	50.28	50.40	19,274	-0.43(-0.85%)
Oct 25, 2023	51.13	51.13	50.82	50.84	17,814	-0.70(-1.35%)
Oct 24, 2023	51.22	51.55	51.22	51.54	9,666	+0.69(+1.35%)
Oct 23, 2023	50.72	50.99	50.21	50.85	17,885	-0.17(-0.33%)
Oct 20, 2023	51.21	51.21	50.98	51.01	25,406	-0.49(-0.96%)
Oct 19, 2023	51.61	51.88	51.51	51.51	13,412	-0.09(-0.17%)
Oct 18, 2023	52.10	52.10	51.59	51.59	20,588	-1.07(-2.03%)
Oct 17, 2023	52.90	52.90	52.60	52.66	2,984	-0.18(-0.34%)
Oct 16, 2023	52.77	52.94	52.50	52.84	7,843	+0.43(+0.82%)
Oct 13, 2023	53.03	53.15	52.41	52.41	232,054	-0.66(-1.24%)
Oct 12, 2023	53.41	53.44	52.89	53.07	16,935	-0.18(-0.34%)
Oct 11, 2023	53.38	53.38	53.16	53.25	15,719	+0.09(+0.16%)
Oct 10, 2023	52.88	53.31	52.72	53.16	26,560	+0.62(+1.19%)
Oct 09, 2023	52.30	52.67	52.18	52.54	14,971	-0.45(-0.84%)
Oct 06, 2023	52.47	53.13	52.36	52.99	17,480	+0.46(+0.88%)
Oct 05, 2023	52.36	52.54	52.28	52.53	9,472	+0.04(+0.07%)
Oct 04, 2023	52.44	52.60	52.17	52.49	16,344	-0.06(-0.11%)
Oct 03, 2023	52.72	52.88	52.44	52.55	14,018	-0.53(-1.00%)
Oct 02, 2023	53.05	53.10	52.81	53.08	42,215	-0.15(-0.27%)
Sep 29, 2023	53.65	53.66	53.12	53.22	20,445	-0.10(-0.18%)
Sep 28, 2023	52.84	53.32	52.81	53.32	5,441	+0.31(+0.59%)
Sep 27, 2023	53.15	53.15	52.73	53.01	15,776	+0.27(+0.52%)
Sep 26, 2023	52.98	53.00	52.67	52.73	8,602	-0.69(-1.30%)
Sep 25, 2023	53.29	53.45	53.32	53.43	8,459	+0.08(+0.15%)
Sep 22, 2023	53.62	53.62	53.35	53.35	19,418	+0.30(+0.56%)
Sep 21, 2023	53.16	53.24	53.03	53.05	29,167	-1.00(-1.85%)
Sep 20, 2023	54.25	54.48	54.02	54.05	15,931	-0.13(-0.23%)
Sep 19, 2023	54.23	54.28	54.04	54.18	11,224	-0.22(-0.41%)
Sep 18, 2023	54.43	54.53	54.27	54.40	26,545	-0.09(-0.16%)
Sep 15, 2023	54.77	54.77	54.49	54.49	53,456	-0.20(-0.36%)
Sep 14, 2023	54.66	54.78	54.56	54.69	9,478	+0.31(+0.58%)
Sep 13, 2023	54.25	54.45	54.25	54.37	9,477	-0.02(-0.04%)
Sep 12, 2023	54.18	54.41	54.18	54.39	17,135	-0.47(-0.85%)
Sep 11, 2023	54.82	54.94	54.65	54.86	14,965	+0.46(+0.84%)
Sep 08, 2023	54.47	54.47	54.38	54.40	6,152	+0.16(+0.29%)
Sep 07, 2023	54.15	54.39	54.12	54.25	15,797	-0.20(-0.38%)
Sep 06, 2023	54.54	54.59	54.32	54.45	8,326	-0.20(-0.37%)
Sep 05, 2023	54.85	54.85	54.54	54.65	12,657	+0.04(+0.07%)
Sep 01, 2023	54.95	55.03	54.57	54.62	95,993	+0.13(+0.23%)
Aug 31, 2023	54.72	54.79	54.41	54.49	49,252	-0.19(-0.36%)
Aug 30, 2023	54.59	54.81	54.45	54.68	299,388	+0.10(+0.18%)
Aug 29, 2023	53.97	54.59	53.97	54.59	14,656	+0.65(+1.21%)
Aug 28, 2023	53.83	53.94	53.83	53.93	9,774	+0.30(+0.56%)
Aug 25, 2023	53.55	53.67	53.25	53.63	23,563	+0.19(+0.35%)
Aug 24, 2023	53.90	53.90	53.36	53.45	25,712	-0.14(-0.25%)
Aug 23, 2023	53.49	53.69	53.29	53.58	7,627	+0.44(+0.83%)
Aug 22, 2023	53.48	53.48	52.89	53.14	8,249	+0.42(+0.80%)
Aug 21, 2023	52.72	52.90	52.53	52.72	75,263	+0.32(+0.61%)
Aug 18, 2023	52.25	52.55	52.24	52.40	10,477	-0.07(-0.13%)
Aug 17, 2023	53.12	53.12	52.47	52.47	16,221	+0.24(+0.47%)
Aug 16, 2023	52.62	52.97	52.23	52.23	45,448	-0.58(-1.11%)
Aug 15, 2023	52.99	53.04	52.81	52.81	13,068	-0.23(-0.44%)
Aug 14, 2023	52.94	53.11	52.86	53.05	20,346	-0.47(-0.87%)
Aug 11, 2023	53.50	53.72	53.44	53.51	7,380	-0.18(-0.33%)
Aug 10, 2023	54.02	54.32	53.66	53.69	13,686	-0.19(-0.36%)
Aug 09, 2023	54.08	54.17	53.79	53.88	27,639	+0.16(+0.29%)
Aug 08, 2023	53.78	53.78	53.50	53.73	12,123	-0.48(-0.88%)
Aug 07, 2023	54.28	54.35	54.03	54.21	10,910	+0.03(+0.05%)
Aug 04, 2023	54.36	54.59	54.13	54.18	47,698	+0.33(+0.62%)
Aug 03, 2023	53.88	54.07	53.82	53.85	18,145	+0.18(+0.33%)
Aug 02, 2023	54.08	54.12	53.67	53.67	30,959	-1.21(-2.20%)
Aug 01, 2023	55.03	55.22	54.71	54.88	59,390	-0.74(-1.33%)
Jul 31, 2023	55.58	55.74	55.41	55.62	117,282	+0.09(+0.16%)
Jul 28, 2023	55.40	55.56	55.33	55.53	11,000	+1.06(+1.95%)
Jul 27, 2023	54.98	54.98	54.41	54.47	19,066	-0.46(-0.83%)
Jul 26, 2023	54.62	55.08	54.62	54.93	24,518	-0.36(-0.65%)
Jul 25, 2023	55.08	55.35	55.06	55.29	34,832	+0.40(+0.73%)
Jul 24, 2023	54.57	54.99	54.48	54.89	16,842	+0.49(+0.90%)
Jul 21, 2023	54.48	54.49	54.37	54.40	9,523	+0.22(+0.40%)
Jul 20, 2023	54.62	54.62	54.18	54.18	15,873	-0.26(-0.47%)
Jul 19, 2023	54.50	54.65	54.40	54.44	10,765	-0.10(-0.19%)
Jul 18, 2023	54.50	54.62	54.46	54.54	12,581	-0.06(-0.11%)
Jul 17, 2023	54.35	54.65	54.35	54.61	16,219	+0.31(+0.57%)
Jul 14, 2023	54.26	54.39	54.24	54.29	23,367	-0.02(-0.04%)
Jul 13, 2023	53.95	54.43	53.95	54.31	21,703	+0.43(+0.80%)
Jul 12, 2023	53.62	53.96	53.62	53.88	15,759	+0.68(+1.27%)
Jul 11, 2023	52.95	53.25	52.85	53.21	38,652	+0.61(+1.16%)
Jul 10, 2023	52.33	52.71	52.33	52.60	84,970	-0.05(-0.09%)
Jul 07, 2023	52.30	52.89	52.30	52.65	56,583	+0.59(+1.12%)
Jul 06, 2023	52.24	52.24	51.92	52.06	18,358	-0.73(-1.39%)
Jul 05, 2023	52.91	52.92	52.76	52.79	35,103	-0.09(-0.17%)
Jul 03, 2023	52.78	52.98	52.78	52.88	10,305	+0.65(+1.25%)
Jun 30, 2023	52.14	52.51	52.05	52.23	40,112	+0.53(+1.02%)
Jun 29, 2023	51.64	51.84	51.56	51.70	21,588	+0.03(+0.06%)
Jun 28, 2023	51.51	51.73	51.51	51.67	5,998	-0.31(-0.59%)
Jun 27, 2023	51.91	51.99	51.76	51.98	49,142	+0.23(+0.45%)
Jun 26, 2023	51.89	51.89	51.62	51.74	7,766	+0.23(+0.44%)
Jun 23, 2023	51.46	51.52	51.33	51.52	55,207	-0.74(-1.41%)
Jun 22, 2023	52.11	52.36	52.11	52.25	558,337	-0.37(-0.69%)
Jun 21, 2023	52.55	52.67	52.53	52.62	6,302	-0.25(-0.48%)
Jun 20, 2023	52.72	52.87	52.49	52.87	5,556	-0.29(-0.55%)
Jun 16, 2023	53.18	53.22	53.10	53.16	61,117	+0.04(+0.07%)
Jun 15, 2023	52.69	53.20	52.69	53.12	11,276	+3.39(+6.82%)
May 08, 2023	49.81	49.87	49.67	49.73	19,127	-0.09(-0.17%)
May 05, 2023	49.45	49.82	49.45	49.82	6,444	+0.51(+1.04%)
May 04, 2023	49.36	49.42	49.23	49.31	12,115	+0.28(+0.58%)
May 03, 2023	49.05	49.19	49.00	49.02	17,902	-0.04(-0.09%)
May 02, 2023	49.12	49.14	48.91	49.06	12,318	-0.16(-0.33%)
May 01, 2023	49.23	49.41	49.15	49.23	8,952	-0.13(-0.25%)
Apr 28, 2023	49.09	49.39	49.08	49.35	28,675	+0.26(+0.52%)
Apr 27, 2023	48.78	49.15	48.78	49.10	26,672	+0.68(+1.41%)
Apr 26, 2023	48.54	48.61	48.39	48.41	32,276	+0.23(+0.48%)
Apr 25, 2023	48.34	48.70	48.18	48.18	31,999	-0.86(-1.76%)
Apr 24, 2023	49.02	49.12	48.88	49.04	35,068	+0.09(+0.18%)
Apr 21, 2023	49.02	49.02	48.80	48.96	22,760	-0.49(-1.00%)
Apr 20, 2023	49.34	49.69	49.34	49.45	7,805	-0.19(-0.38%)
Apr 19, 2023	49.68	49.70	49.64	49.64	12,737	-0.43(-0.86%)
Apr 18, 2023	50.15	50.20	49.99	50.07	15,222	-0.05(-0.10%)
Apr 17, 2023	50.09	50.19	50.01	50.12	11,062	-0.01(-0.02%)
Apr 14, 2023	50.33	50.33	50.02	50.13	5,906	-0.28(-0.56%)
Apr 13, 2023	50.34	50.46	50.29	50.41	12,223	+0.57(+1.15%)
Apr 12, 2023	50.18	50.18	49.76	49.84	8,869	-0.03(-0.05%)
Apr 11, 2023	49.81	49.91	49.77	49.87	11,573	+0.62(+1.25%)
Apr 10, 2023	49.12	49.26	49.01	49.25	8,495	+0.29(+0.60%)
Apr 06, 2023	48.84	49.02	48.75	48.96	13,254	+0.17(+0.34%)
Apr 05, 2023	49.12	49.12	48.69	48.79	9,645	-0.19(-0.38%)
Apr 04, 2023	48.98	49.08	48.85	48.98	59,411	-0.08(-0.16%)
Apr 03, 2023	48.86	49.09	48.74	49.05	32,376	+0.26(+0.54%)
Mar 31, 2023	48.91	48.92	48.64	48.79	10,784	+0.11(+0.23%)
Mar 30, 2023	48.79	48.88	48.61	48.68	47,118	+0.39(+0.80%)
Mar 29, 2023	48.23	48.34	48.19	48.29	17,025	+0.35(+0.73%)
Mar 28, 2023	47.98	48.02	47.86	47.94	5,358	+0.06(+0.12%)
Mar 27, 2023	47.84	47.88	47.66	47.88	5,838	-0.00(-0.01%)
Mar 24, 2023	47.70	48.05	47.70	47.89	141,951	-0.19(-0.39%)
Mar 23, 2023	48.26	48.44	47.89	48.07	5,545	+0.23(+0.48%)
Mar 22, 2023	47.87	48.41	47.83	47.84	13,687	+0.17(+0.36%)
Mar 21, 2023	47.73	47.73	47.47	47.67	28,384	+0.25(+0.52%)
Mar 20, 2023	47.35	47.51	47.35	47.43	4,261	+0.16(+0.33%)
Mar 17, 2023	47.38	47.40	47.18	47.27	11,443	-0.44(-0.92%)
Mar 16, 2023	47.00	47.71	46.88	47.71	9,904	+0.74(+1.57%)
Mar 15, 2023	46.85	46.99	46.64	46.97	18,468	-0.66(-1.39%)
Mar 14, 2023	47.61	47.66	47.47	47.63	3,230	-0.24(-0.51%)
Mar 13, 2023	47.76	48.15	47.76	47.87	21,830	-0.28(-0.58%)
Mar 10, 2023	48.43	48.64	48.08	48.15	12,385	-0.45(-0.92%)
Mar 09, 2023	49.02	49.17	48.58	48.60	22,128	-0.61(-1.24%)
Mar 08, 2023	49.10	49.37	49.10	49.21	82,167	+0.39(+0.79%)
Mar 07, 2023	49.35	49.40	48.82	48.82	12,078	-0.72(-1.45%)
Mar 06, 2023	49.46	49.63	49.46	49.54	8,684	+0.05(+0.10%)
Mar 03, 2023	49.20	49.57	49.20	49.49	5,720	+0.57(+1.17%)
Mar 02, 2023	48.65	49.02	48.65	48.92	13,336	-0.05(-0.10%)

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.