Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	59.86	60.05	59.27	59.35	39,703	-0.45(-0.75%)
Jan 30, 2024	59.50	59.85	59.34	59.80	62,392	+0.18(+0.30%)
Jan 29, 2024	59.31	59.64	59.23	59.62	42,302	+0.36(+0.61%)
Jan 26, 2024	59.13	59.34	59.13	59.26	39,993	+0.50(+0.85%)
Jan 25, 2024	58.41	58.76	58.29	58.76	46,440	+0.50(+0.86%)
Jan 24, 2024	58.89	58.89	58.25	58.26	32,370	-0.56(-0.95%)
Jan 23, 2024	58.45	58.91	58.45	58.82	57,721	+0.36(+0.62%)
Jan 22, 2024	58.59	58.67	58.36	58.46	78,129	-0.18(-0.31%)
Jan 19, 2024	58.69	58.79	58.31	58.64	62,457	-0.13(-0.22%)
Jan 18, 2024	58.68	58.79	58.27	58.77	85,900	-0.09(-0.15%)
Jan 17, 2024	58.81	58.95	58.57	58.86	101,642	-0.19(-0.32%)
Jan 16, 2024	59.39	59.39	58.91	59.05	42,259	-0.52(-0.87%)
Jan 12, 2024	59.63	59.82	59.45	59.57	44,228	+0.12(+0.20%)
Jan 11, 2024	59.51	59.51	59.01	59.45	48,367	+0.04(+0.07%)
Jan 10, 2024	59.49	59.65	59.32	59.41	38,709	-0.05(-0.08%)
Jan 09, 2024	59.29	59.46	59.14	59.46	32,719	-0.07(-0.12%)
Jan 08, 2024	59.09	59.58	59.09	59.53	58,267	+0.48(+0.81%)
Jan 05, 2024	59.16	59.34	58.80	59.05	51,849	-0.13(-0.22%)
Jan 04, 2024	59.14	59.48	59.14	59.18	80,332	+0.01(+0.02%)
Jan 03, 2024	59.48	59.55	59.12	59.17	68,149	-0.31(-0.52%)
Jan 02, 2024	58.80	59.60	58.80	59.48	46,330	+0.19(+0.32%)
Dec 29, 2023	59.06	59.29	59.06	59.29	48,659	+0.16(+0.27%)
Dec 28, 2023	59.24	59.37	59.04	59.13	51,228	-0.02(-0.03%)
Dec 27, 2023	58.91	59.16	58.86	59.15	81,427	+0.32(+0.54%)
Dec 26, 2023	58.55	58.88	58.51	58.83	61,682	+0.22(+0.38%)
Dec 22, 2023	58.46	58.75	58.39	58.61	86,773	+0.34(+0.58%)
Dec 21, 2023	58.07	58.27	57.83	58.27	53,965	+0.57(+0.99%)
Dec 20, 2023	58.45	58.47	57.66	57.70	95,925	-0.91(-1.56%)
Dec 19, 2023	58.37	58.64	58.37	58.61	73,413	+0.23(+0.39%)
Dec 18, 2023	58.06	58.47	58.03	58.39	55,873	+0.45(+0.78%)
Dec 15, 2023	57.90	58.14	57.81	57.94	90,765	-0.17(-0.29%)
Dec 14, 2023	58.66	58.66	58.04	58.10	195,993	-0.57(-0.97%)
Dec 13, 2023	57.84	58.71	57.61	58.67	56,230	+0.87(+1.51%)
Dec 12, 2023	57.72	57.86	57.50	57.80	53,873	+0.12(+0.20%)
Dec 11, 2023	57.35	57.68	57.35	57.68	88,497	+0.36(+0.63%)
Dec 08, 2023	57.47	57.58	57.20	57.32	47,131	-0.20(-0.34%)
Dec 07, 2023	57.43	57.69	57.28	57.51	138,397	+0.18(+0.31%)
Dec 06, 2023	57.46	57.47	57.25	57.34	59,927	-0.16(-0.27%)
Dec 05, 2023	57.79	57.79	57.44	57.50	48,357	-0.42(-0.73%)
Dec 04, 2023	57.63	58.04	57.63	57.92	48,065	-0.02(-0.03%)
Dec 01, 2023	57.51	57.99	57.46	57.94	86,742	+0.29(+0.51%)
Nov 30, 2023	57.18	57.64	56.89	57.64	51,407	+0.47(+0.82%)
Nov 29, 2023	57.54	57.54	57.13	57.17	226,703	-0.47(-0.82%)
Nov 28, 2023	57.45	57.76	57.40	57.64	47,587	+0.17(+0.29%)
Nov 27, 2023	57.60	57.67	57.44	57.48	44,319	-0.13(-0.22%)
Nov 24, 2023	57.34	57.62	57.34	57.60	46,727	+0.30(+0.53%)
Nov 22, 2023	57.06	57.39	57.06	57.30	38,675	+0.41(+0.72%)
Nov 21, 2023	56.79	56.98	56.65	56.89	49,127	+0.20(+0.35%)
Nov 20, 2023	56.64	56.79	56.59	56.69	55,160	-0.02(-0.03%)
Nov 17, 2023	56.78	56.82	56.59	56.71	40,606	+0.02(+0.03%)
Nov 16, 2023	56.75	56.97	56.57	56.69	54,452	-0.54(-0.94%)
Nov 15, 2023	57.26	57.40	57.09	57.23	42,596	+0.04(+0.07%)
Nov 14, 2023	56.75	57.23	56.75	57.19	35,474	+0.89(+1.58%)
Nov 13, 2023	55.97	56.42	55.97	56.30	65,261	+0.15(+0.26%)
Nov 10, 2023	55.97	56.17	55.62	56.15	30,467	-0.02(-0.03%)
Nov 09, 2023	56.40	56.40	56.00	56.17	23,131	-0.01(-0.02%)
Nov 08, 2023	56.39	56.48	56.06	56.18	56,235	-0.14(-0.24%)
Nov 07, 2023	56.25	56.52	56.20	56.32	44,636	-0.02(-0.03%)
Nov 06, 2023	56.26	56.50	56.25	56.34	47,516	-0.05(-0.09%)
Nov 03, 2023	56.51	56.61	56.32	56.39	40,084	+0.28(+0.51%)
Nov 02, 2023	55.69	56.20	55.57	56.10	41,893	+0.79(+1.44%)
Nov 01, 2023	55.21	55.46	55.05	55.31	81,626	+0.13(+0.23%)
Oct 31, 2023	55.01	55.20	54.88	55.18	70,180	+0.26(+0.48%)
Oct 30, 2023	54.45	54.96	54.45	54.92	79,768	+0.84(+1.56%)
Oct 27, 2023	54.73	54.76	53.95	54.07	35,494	-0.76(-1.39%)
Oct 26, 2023	55.16	55.29	54.76	54.84	84,080	-0.30(-0.55%)
Oct 25, 2023	54.95	55.37	54.72	55.14	175,458	+0.07(+0.12%)
Oct 24, 2023	54.78	55.13	54.78	55.07	33,455	+0.41(+0.75%)
Oct 23, 2023	54.73	55.06	54.57	54.66	71,422	-0.04(-0.07%)
Oct 20, 2023	54.85	55.09	54.66	54.70	40,217	-0.11(-0.20%)
Oct 19, 2023	55.14	55.32	54.81	54.81	101,018	-0.43(-0.78%)
Oct 18, 2023	55.37	55.55	55.18	55.24	38,270	-0.06(-0.11%)
Oct 17, 2023	54.96	55.47	54.96	55.30	83,556	+0.14(+0.25%)
Oct 16, 2023	54.83	55.25	54.77	55.16	135,269	+0.48(+0.88%)
Oct 13, 2023	54.58	54.86	54.47	54.68	69,416	+0.14(+0.25%)
Oct 12, 2023	55.32	55.32	54.41	54.54	90,199	-0.80(-1.45%)
Oct 11, 2023	55.75	55.76	55.12	55.35	66,630	-0.11(-0.19%)
Oct 10, 2023	55.21	55.70	55.19	55.46	74,360	+0.64(+1.16%)
Oct 09, 2023	54.66	54.83	54.31	54.82	33,906	+0.06(+0.11%)
Oct 06, 2023	54.54	54.91	53.66	54.76	69,155	-0.24(-0.43%)
Oct 05, 2023	55.61	55.65	54.99	54.99	83,107	-0.49(-0.88%)
Oct 04, 2023	55.37	55.50	54.99	55.48	63,275	+0.48(+0.87%)
Oct 03, 2023	55.31	55.54	55.00	55.00	65,184	-0.41(-0.74%)
Oct 02, 2023	55.77	55.77	55.13	55.42	133,347	-0.54(-0.96%)
Sep 29, 2023	56.47	56.47	55.78	55.96	196,296	-0.04(-0.07%)
Sep 28, 2023	55.89	56.08	55.70	55.99	7,494,473	+0.26(+0.46%)
Sep 27, 2023	56.35	56.35	55.56	55.74	1,415,510	-0.60(-1.06%)
Sep 26, 2023	56.56	56.62	56.28	56.34	44,896	-0.46(-0.81%)
Sep 25, 2023	56.92	56.81	56.65	56.80	73,559	-0.45(-0.78%)
Sep 22, 2023	57.50	57.58	57.25	57.25	55,927	-0.23(-0.40%)
Sep 21, 2023	58.00	58.00	57.45	57.48	97,668	-0.67(-1.15%)
Sep 20, 2023	58.30	58.61	58.12	58.14	53,519	+0.08(+0.14%)
Sep 19, 2023	58.07	58.24	57.87	58.06	59,626	-0.16(-0.27%)
Sep 18, 2023	58.16	58.33	57.97	58.22	65,893	+0.10(+0.17%)
Sep 15, 2023	58.46	58.56	58.04	58.12	59,025	-0.36(-0.62%)
Sep 14, 2023	58.11	58.54	58.11	58.49	65,054	+0.46(+0.79%)
Sep 13, 2023	57.91	58.17	57.90	58.02	77,715	+0.04(+0.07%)
Sep 12, 2023	58.30	58.30	57.96	57.99	74,381	-0.46(-0.79%)
Sep 11, 2023	58.11	58.52	58.11	58.45	69,848	+0.51(+0.88%)
Sep 08, 2023	57.88	57.98	57.79	57.94	61,903	+0.09(+0.15%)
Sep 07, 2023	57.76	58.03	57.67	57.85	98,597	+0.14(+0.24%)
Sep 06, 2023	57.72	57.87	57.57	57.71	226,439	-0.09(-0.15%)
Sep 05, 2023	58.26	58.35	57.76	57.80	89,648	-0.74(-1.26%)
Sep 01, 2023	59.17	59.17	58.37	58.53	215,611	-0.38(-0.65%)
Aug 31, 2023	59.17	59.23	58.91	58.92	86,708	-0.41(-0.69%)
Aug 30, 2023	59.34	59.57	59.23	59.33	38,172	+0.02(+0.03%)
Aug 29, 2023	58.89	59.31	58.84	59.31	36,625	+0.37(+0.63%)
Aug 28, 2023	58.82	58.99	58.71	58.94	68,279	+0.27(+0.47%)
Aug 25, 2023	58.55	58.79	58.30	58.66	37,462	+0.38(+0.66%)
Aug 24, 2023	58.57	58.92	58.26	58.28	69,457	-0.32(-0.55%)
Aug 23, 2023	58.34	58.68	58.34	58.60	55,924	+0.43(+0.74%)
Aug 22, 2023	58.41	58.49	58.12	58.17	48,965	-0.35(-0.60%)
Aug 21, 2023	58.69	58.83	58.36	58.52	52,420	-0.24(-0.41%)
Aug 18, 2023	58.44	58.89	58.44	58.76	354,796	+0.09(+0.16%)
Aug 17, 2023	59.10	59.23	58.46	58.67	111,031	-0.32(-0.55%)
Aug 16, 2023	59.26	59.53	58.97	59.00	77,039	-0.17(-0.28%)
Aug 15, 2023	59.54	59.60	59.15	59.16	43,316	-0.63(-1.05%)
Aug 14, 2023	59.92	60.00	59.72	59.79	40,911	-0.27(-0.46%)
Aug 11, 2023	59.94	60.17	59.90	60.06	32,257	-0.01(-0.02%)
Aug 10, 2023	60.35	60.76	60.04	60.07	70,563	+0.06(+0.10%)
Aug 09, 2023	59.99	60.26	59.97	60.02	34,817	+0.09(+0.15%)
Aug 08, 2023	60.10	60.10	59.75	59.93	58,523	-0.36(-0.60%)
Aug 07, 2023	59.93	60.29	59.93	60.29	37,048	+0.48(+0.80%)
Aug 04, 2023	60.24	60.38	59.74	59.81	43,776	-0.45(-0.75%)
Aug 03, 2023	60.18	60.40	60.11	60.26	53,294	-0.21(-0.34%)
Aug 02, 2023	60.27	60.73	60.27	60.47	71,719	-0.13(-0.21%)
Aug 01, 2023	60.68	60.91	60.48	60.59	327,766	-0.37(-0.61%)
Jul 31, 2023	61.20	61.36	60.81	60.97	122,663	-0.42(-0.69%)
Jul 28, 2023	61.25	61.57	61.25	61.39	41,245	+0.54(+0.89%)
Jul 27, 2023	61.47	61.52	60.85	60.85	34,638	-0.38(-0.62%)
Jul 26, 2023	60.83	61.30	60.75	61.23	55,402	+0.23(+0.37%)
Jul 25, 2023	60.98	61.08	60.85	61.01	51,228	+0.09(+0.14%)
Jul 24, 2023	60.75	60.98	60.75	60.92	46,146	-0.05(-0.08%)
Jul 21, 2023	60.91	61.03	60.73	60.97	49,421	+0.30(+0.50%)
Jul 20, 2023	60.42	60.67	60.42	60.66	41,706	+0.05(+0.08%)
Jul 19, 2023	60.31	60.62	60.29	60.61	81,342	+0.46(+0.77%)
Jul 18, 2023	60.09	60.51	59.98	60.15	43,841	-0.07(-0.11%)
Jul 17, 2023	60.09	60.26	60.03	60.22	35,396	-0.17(-0.28%)
Jul 14, 2023	60.25	60.42	60.17	60.39	59,355	+0.05(+0.08%)
Jul 13, 2023	60.22	60.35	59.97	60.34	44,461	+0.54(+0.90%)
Jul 12, 2023	59.75	59.96	59.65	59.80	327,077	+0.41(+0.69%)
Jul 11, 2023	59.33	59.44	59.13	59.39	61,105	+0.16(+0.26%)
Jul 10, 2023	59.24	59.64	59.19	59.23	43,685	+0.02(+0.03%)
Jul 07, 2023	59.47	59.53	59.12	59.21	49,409	-0.34(-0.58%)
Jul 06, 2023	59.51	59.65	59.39	59.55	35,087	-0.44(-0.74%)
Jul 05, 2023	60.05	60.05	59.83	60.00	59,547	-0.31(-0.52%)
Jul 03, 2023	59.99	60.31	59.82	60.31	100,017	+0.30(+0.51%)
Jun 30, 2023	59.75	60.11	59.68	60.01	82,174	+0.66(+1.11%)
Jun 29, 2023	59.28	59.42	59.19	59.35	24,901	-0.07(-0.12%)
Jun 28, 2023	59.55	59.55	59.23	59.42	69,070	-0.38(-0.64%)
Jun 27, 2023	59.50	59.86	59.48	59.80	40,664	+0.28(+0.48%)
Jun 26, 2023	59.50	59.67	59.28	59.52	199,144	+0.00(+0.00%)
Jun 23, 2023	59.69	59.87	59.51	59.52	95,142	-0.43(-0.72%)
Jun 22, 2023	59.66	59.95	59.66	59.95	46,031	+0.26(+0.43%)
Jun 21, 2023	59.51	59.81	59.46	59.69	104,711	+0.26(+0.45%)
Jun 20, 2023	59.74	59.97	59.40	59.43	524,618	-0.61(-1.01%)
Jun 16, 2023	60.22	60.38	59.89	60.04	268,880	+0.04(+0.07%)
Jun 15, 2023	59.51	60.04	59.51	60.00	43,867	-2.45(-3.92%)
May 08, 2023	62.56	62.62	62.38	62.44	44,901	-0.19(-0.31%)
May 05, 2023	62.25	62.66	62.14	62.64	52,722	+0.53(+0.86%)
May 04, 2023	62.15	62.33	61.98	62.10	103,909	-0.17(-0.28%)
May 03, 2023	62.52	62.71	62.19	62.28	205,597	-0.25(-0.40%)
May 02, 2023	62.40	62.53	61.98	62.53	118,676	-0.17(-0.28%)
May 01, 2023	62.65	62.88	62.56	62.71	57,473	+0.08(+0.12%)
Apr 28, 2023	62.32	62.68	62.32	62.63	51,968	+0.24(+0.39%)
Apr 27, 2023	62.01	62.53	61.94	62.39	81,392	+0.36(+0.58%)
Apr 26, 2023	62.19	62.42	61.90	62.03	74,813	-0.17(-0.28%)
Apr 25, 2023	62.27	62.66	62.16	62.20	501,929	-0.11(-0.17%)
Apr 24, 2023	62.11	62.36	62.05	62.31	283,820	+0.33(+0.53%)
Apr 21, 2023	61.92	62.16	61.79	61.98	362,070	+0.55(+0.90%)
Apr 20, 2023	61.19	61.65	61.19	61.42	291,384	+0.13(+0.21%)
Apr 19, 2023	61.38	61.49	61.23	61.30	355,662	-0.06(-0.10%)
Apr 18, 2023	61.23	61.40	61.05	61.36	204,695	+0.18(+0.30%)
Apr 17, 2023	61.00	61.20	60.95	61.17	175,532	+0.29(+0.48%)
Apr 14, 2023	61.13	61.31	60.78	60.88	212,183	-0.38(-0.62%)
Apr 13, 2023	60.99	61.31	60.79	61.26	44,344	+0.46(+0.75%)
Apr 12, 2023	61.11	61.28	60.76	60.80	43,581	-0.13(-0.21%)
Apr 11, 2023	60.89	61.07	60.84	60.93	31,928	+0.10(+0.16%)
Apr 10, 2023	60.58	60.83	60.44	60.83	232,665	-0.17(-0.29%)
Apr 06, 2023	60.73	61.12	60.69	61.01	57,101	+0.24(+0.40%)
Apr 05, 2023	60.60	60.95	60.59	60.76	52,352	+0.32(+0.53%)
Apr 04, 2023	60.53	60.79	60.35	60.44	56,601	-0.09(-0.14%)
Apr 03, 2023	60.21	60.66	60.10	60.53	121,801	+0.36(+0.60%)
Mar 31, 2023	59.94	60.18	59.94	60.17	71,716	+0.43(+0.72%)
Mar 30, 2023	59.69	59.79	59.60	59.74	123,192	+0.21(+0.36%)
Mar 29, 2023	59.39	59.57	59.36	59.53	36,768	+0.44(+0.74%)
Mar 28, 2023	58.92	59.25	58.91	59.09	93,202	+0.06(+0.10%)
Mar 27, 2023	58.85	59.04	58.85	59.03	52,494	+0.38(+0.65%)
Mar 24, 2023	57.97	58.94	57.97	58.66	55,766	+0.81(+1.39%)
Mar 23, 2023	58.24	58.46	57.73	57.85	42,372	-0.18(-0.32%)
Mar 22, 2023	58.32	58.77	58.03	58.03	51,902	-0.13(-0.22%)
Mar 21, 2023	58.42	58.42	57.85	58.16	35,831	+0.10(+0.17%)
Mar 20, 2023	57.58	58.19	57.58	58.06	48,993	+0.74(+1.29%)
Mar 17, 2023	57.46	57.56	57.13	57.33	111,554	-0.49(-0.84%)
Mar 16, 2023	57.31	57.85	57.31	57.81	109,408	+0.50(+0.86%)
Mar 15, 2023	56.53	57.34	56.53	57.32	77,517	-0.08(-0.14%)
Mar 14, 2023	57.28	57.52	56.98	57.39	63,510	+0.37(+0.65%)
Mar 13, 2023	56.69	57.52	56.69	57.02	35,628	+0.31(+0.55%)
Mar 10, 2023	57.08	57.25	56.60	56.71	140,042	-0.09(-0.15%)
Mar 09, 2023	57.35	57.55	56.74	56.80	153,355	-0.29(-0.51%)
Mar 08, 2023	57.01	57.25	56.90	57.09	49,411	+0.11(+0.19%)
Mar 07, 2023	57.62	57.62	56.88	56.99	34,951	-0.74(-1.28%)
Mar 06, 2023	57.51	57.79	57.51	57.72	41,206	-0.06(-0.10%)
Mar 03, 2023	57.60	57.88	57.32	57.78	43,275	+0.13(+0.22%)
Mar 02, 2023	56.92	57.66	56.92	57.66	51,138	+0.71(+1.25%)
Mar 01, 2023	57.24	57.24	56.75	56.95	86,744	-0.28(-0.49%)
Feb 28, 2023	57.53	57.53	57.16	57.23	49,635	-0.51(-0.87%)
Feb 27, 2023	57.95	58.05	57.67	57.73	50,726	+0.10(+0.17%)
Feb 24, 2023	57.51	57.70	57.35	57.64	42,958	-0.51(-0.89%)
Feb 23, 2023	58.21	58.34	57.81	58.15	66,828	-0.09(-0.15%)
Feb 22, 2023	58.45	58.62	58.14	58.24	46,701	+0.01(+0.02%)
Feb 21, 2023	58.15	58.47	58.08	58.23	98,903	-0.24(-0.42%)
Feb 17, 2023	57.74	58.47	57.74	58.47	71,494	+0.64(+1.11%)
Feb 16, 2023	57.67	58.10	57.60	57.83	32,955	-0.49(-0.83%)
Feb 15, 2023	58.00	58.32	57.87	58.32	59,348	+0.09(+0.15%)
Feb 14, 2023	58.44	58.66	58.04	58.23	48,901	-0.26(-0.45%)
Feb 13, 2023	57.98	58.58	57.98	58.49	127,056	+0.73(+1.26%)
Feb 10, 2023	57.38	57.77	57.32	57.76	64,631	+0.37(+0.64%)
Feb 09, 2023	57.89	58.03	57.35	57.39	67,733	-0.22(-0.39%)
Feb 08, 2023	57.73	57.74	57.52	57.62	196,996	-0.33(-0.57%)
Feb 07, 2023	57.69	57.99	57.38	57.95	74,153	-0.19(-0.33%)
Feb 06, 2023	57.98	58.20	57.92	58.14	68,363	-0.10(-0.17%)
Feb 03, 2023	58.40	58.52	57.67	58.24	457,754	-0.26(-0.45%)
Feb 02, 2023	58.81	58.81	58.30	58.50	136,839	-0.55(-0.94%)

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.