Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	59.59	60.14	58.41	58.41	3,192	-1.58(-2.63%)
Jan 30, 2024	59.93	60.02	59.82	59.99	11,084	-0.58(-0.95%)
Jan 29, 2024	59.62	60.57	59.62	60.57	4,192	+1.05(+1.76%)
Jan 26, 2024	59.62	59.88	59.51	59.52	3,080	+0.19(+0.31%)
Jan 25, 2024	59.69	59.69	58.95	59.33	6,041	+0.46(+0.79%)
Jan 24, 2024	59.47	59.61	58.87	58.87	2,937	-0.67(-1.13%)
Jan 23, 2024	60.28	60.28	59.50	59.54	8,375	-0.24(-0.41%)
Jan 22, 2024	59.01	59.93	59.01	59.79	107,744	+1.27(+2.16%)
Jan 19, 2024	58.13	58.52	57.46	58.52	847,539	+0.64(+1.10%)
Jan 18, 2024	57.80	57.89	57.22	57.88	6,194	+0.26(+0.45%)
Jan 17, 2024	57.59	57.62	57.17	57.62	3,641	-0.47(-0.81%)
Jan 16, 2024	58.02	58.45	57.91	58.09	99,877	-0.75(-1.28%)
Jan 12, 2024	59.52	59.85	58.80	58.84	3,729	-0.15(-0.25%)
Jan 11, 2024	59.21	59.21	58.33	58.99	8,150	-0.45(-0.76%)
Jan 10, 2024	59.37	59.55	58.93	59.44	12,228	+0.05(+0.09%)
Jan 09, 2024	59.07	59.54	59.07	59.39	9,939	-0.64(-1.07%)
Jan 08, 2024	59.47	60.04	59.35	60.03	15,834	+1.18(+2.01%)
Jan 05, 2024	59.34	59.42	58.70	58.85	41,752	-0.18(-0.30%)
Jan 04, 2024	59.11	59.28	59.03	59.03	3,112	+0.02(+0.03%)
Jan 03, 2024	59.78	59.78	58.88	59.01	9,189	-1.72(-2.83%)
Jan 02, 2024	61.04	61.16	60.56	60.73	4,066	-0.60(-0.97%)
Dec 29, 2023	62.31	62.31	61.32	61.32	905,284	-1.00(-1.60%)
Dec 28, 2023	62.35	62.60	62.32	62.32	2,463	-0.18(-0.29%)
Dec 27, 2023	62.55	62.67	62.34	62.50	9,566	+0.13(+0.20%)
Dec 26, 2023	61.86	62.45	61.86	62.37	6,515	+0.77(+1.25%)
Dec 22, 2023	61.73	61.79	61.60	61.60	5,285	+0.52(+0.85%)
Dec 21, 2023	60.67	61.08	60.44	61.08	9,319	+1.10(+1.83%)
Dec 20, 2023	61.64	61.75	59.98	59.98	1,065,285	-1.24(-2.02%)
Dec 19, 2023	60.90	61.32	60.84	61.22	46,172	+1.30(+2.18%)
Dec 18, 2023	59.96	60.30	59.87	59.92	68,985	-0.11(-0.18%)
Dec 15, 2023	60.31	60.42	59.64	60.03	43,909	-0.43(-0.71%)
Dec 14, 2023	60.46	60.88	59.93	60.45	53,052	+1.76(+2.99%)
Dec 13, 2023	56.70	58.71	56.08	58.70	12,718	+2.10(+3.71%)
Dec 12, 2023	56.76	56.79	56.40	56.60	6,539	-0.07(-0.12%)
Dec 11, 2023	56.46	56.78	56.45	56.67	7,704	+0.05(+0.09%)
Dec 08, 2023	56.00	56.75	56.00	56.62	15,613	+0.40(+0.71%)
Dec 07, 2023	55.70	56.22	55.70	56.22	985,534	+0.53(+0.94%)
Dec 06, 2023	56.84	56.84	55.70	55.70	280,833	-0.04(-0.08%)
Dec 05, 2023	56.62	56.62	55.73	55.74	39,365	-0.82(-1.45%)
Dec 04, 2023	56.19	56.56	55.99	56.56	8,091	+0.69(+1.23%)
Dec 01, 2023	54.50	55.87	54.47	55.87	7,627	+1.90(+3.51%)
Nov 30, 2023	54.19	54.19	53.97	53.97	195,959	+0.20(+0.36%)
Nov 29, 2023	54.32	54.32	53.78	53.78	17,263	+0.34(+0.64%)
Nov 28, 2023	53.25	53.63	53.22	53.44	4,344	-0.00(-0.00%)
Nov 27, 2023	53.50	53.53	53.38	53.44	2,808	-0.11(-0.20%)
Nov 24, 2023	53.57	53.58	53.50	53.54	3,717	+0.33(+0.61%)
Nov 22, 2023	53.10	53.49	53.10	53.21	13,693	+0.32(+0.61%)
Nov 21, 2023	53.50	53.57	52.89	52.89	7,235	-0.74(-1.38%)
Nov 20, 2023	53.54	53.72	53.54	53.63	5,928	+0.24(+0.44%)
Nov 17, 2023	53.23	53.42	53.15	53.39	5,311	+0.75(+1.43%)
Nov 16, 2023	52.64	52.85	52.43	52.64	4,805	-0.91(-1.70%)
Nov 15, 2023	53.37	54.32	53.37	53.55	3,526	+0.31(+0.58%)
Nov 14, 2023	53.02	53.24	52.82	53.23	2,693	+2.82(+5.60%)
Nov 13, 2023	50.13	50.44	50.13	50.41	2,208	+0.03(+0.06%)
Nov 10, 2023	50.00	50.49	49.71	50.38	3,300	+0.44(+0.89%)
Nov 09, 2023	50.73	50.75	49.86	49.93	10,907	-0.94(-1.86%)
Nov 08, 2023	50.89	50.97	50.74	50.88	6,784	-0.57(-1.12%)
Nov 07, 2023	51.51	51.51	51.22	51.45	2,677	-0.10(-0.20%)
Nov 06, 2023	51.85	51.85	51.49	51.55	17,863	-0.74(-1.42%)
Nov 03, 2023	52.43	52.66	52.07	52.30	13,000	+1.56(+3.07%)
Nov 02, 2023	50.23	50.74	50.23	50.74	4,268	+1.58(+3.21%)
Nov 01, 2023	48.66	49.16	48.64	49.16	144,002	+0.26(+0.53%)
Oct 31, 2023	48.87	49.04	48.81	48.90	515,880	+0.37(+0.75%)
Oct 30, 2023	48.73	48.87	48.26	48.54	187,312	+0.37(+0.77%)
Oct 27, 2023	48.80	48.80	48.16	48.17	5,353	-0.67(-1.37%)
Oct 26, 2023	48.75	49.03	48.72	48.84	15,520	+0.19(+0.39%)
Oct 25, 2023	49.00	49.00	48.65	48.65	5,081	-0.95(-1.92%)
Oct 24, 2023	49.62	49.90	49.41	49.60	16,084	+0.49(+1.00%)
Oct 23, 2023	49.29	49.66	49.10	49.10	7,094	-0.48(-0.96%)
Oct 20, 2023	49.84	50.03	49.58	49.58	9,079	-0.65(-1.30%)
Oct 19, 2023	50.72	50.85	50.23	50.23	6,430	-0.76(-1.49%)
Oct 18, 2023	51.40	51.65	50.99	50.99	4,759	-1.11(-2.13%)
Oct 17, 2023	51.86	52.40	51.84	52.10	130,846	+0.57(+1.11%)
Oct 16, 2023	51.41	51.58	51.41	51.53	8,154	+0.93(+1.84%)
Oct 13, 2023	50.85	50.88	50.58	50.60	6,817	-0.52(-1.01%)
Oct 12, 2023	51.61	51.72	51.01	51.11	6,521	-1.18(-2.26%)
Oct 11, 2023	52.56	52.60	52.01	52.30	16,517	-0.12(-0.23%)
Oct 10, 2023	52.79	52.79	52.42	52.42	8,222	+0.47(+0.91%)
Oct 09, 2023	51.51	52.04	51.51	51.95	8,107	+0.31(+0.61%)
Oct 06, 2023	50.95	51.86	50.87	51.63	4,602	+0.34(+0.66%)
Oct 05, 2023	51.02	51.37	50.79	51.29	22,965	+0.12(+0.24%)
Oct 04, 2023	51.08	51.26	50.87	51.17	19,813	+0.17(+0.34%)
Oct 03, 2023	51.71	51.71	50.96	51.00	298,385	-1.20(-2.30%)
Oct 02, 2023	52.88	52.88	51.97	52.19	4,297	-0.77(-1.46%)
Sep 29, 2023	53.46	53.46	52.89	52.97	194,945	-0.13(-0.24%)
Sep 28, 2023	52.86	53.19	52.76	53.10	3,599	+0.60(+1.15%)
Sep 27, 2023	52.45	52.70	52.22	52.49	66,135	+0.45(+0.86%)
Sep 26, 2023	52.64	52.64	52.05	52.05	2,488	-0.68(-1.28%)
Sep 25, 2023	52.61	52.72	52.54	52.72	120,948	+0.11(+0.21%)
Sep 22, 2023	53.04	53.04	52.61	52.61	4,822	-0.26(-0.49%)
Sep 21, 2023	53.20	53.27	52.87	52.87	3,721	-0.86(-1.59%)
Sep 20, 2023	54.75	54.75	53.72	53.72	3,917	-0.54(-0.99%)
Sep 19, 2023	54.52	54.52	54.17	54.26	2,039	-0.18(-0.33%)
Sep 18, 2023	54.68	54.74	54.44	54.44	3,258	-0.45(-0.83%)
Sep 15, 2023	55.22	55.22	54.74	54.90	8,222	-0.48(-0.87%)
Sep 14, 2023	54.94	55.42	54.94	55.38	2,254	+0.77(+1.42%)
Sep 13, 2023	54.94	54.94	54.54	54.61	4,461	-0.44(-0.79%)
Sep 12, 2023	55.32	55.32	54.98	55.04	2,174	-0.06(-0.10%)
Sep 11, 2023	55.44	55.44	55.10	55.10	1,848,111	+0.02(+0.03%)
Sep 08, 2023	55.13	55.19	55.01	55.08	6,492	-0.15(-0.28%)
Sep 07, 2023	55.22	55.36	55.22	55.24	1,987	-0.60(-1.08%)
Sep 06, 2023	55.93	55.93	55.42	55.84	11,108	-0.22(-0.39%)
Sep 05, 2023	56.48	56.48	56.06	56.06	4,203	-1.19(-2.07%)
Sep 01, 2023	57.48	57.48	57.17	57.24	4,774	+0.72(+1.27%)
Aug 31, 2023	56.90	56.90	56.49	56.52	29,338	-0.04(-0.07%)
Aug 30, 2023	56.10	56.68	56.10	56.56	19,235	+0.26(+0.46%)
Aug 29, 2023	55.45	56.39	55.45	56.30	5,360	+0.80(+1.44%)
Aug 28, 2023	55.49	55.82	55.46	55.51	144,703	+0.51(+0.92%)
Aug 25, 2023	55.25	55.30	54.52	55.00	4,609	+0.15(+0.28%)
Aug 24, 2023	55.27	55.65	54.85	54.85	6,679	-0.70(-1.26%)
Aug 23, 2023	55.47	55.70	55.47	55.55	22,022	+0.52(+0.95%)
Aug 22, 2023	55.40	55.40	54.91	55.02	19,332	-0.23(-0.41%)
Aug 21, 2023	55.60	55.60	55.11	55.25	12,599	-0.22(-0.40%)
Aug 18, 2023	54.98	55.68	54.98	55.47	7,129	+0.25(+0.45%)
Aug 17, 2023	55.75	55.75	55.23	55.23	48,365	-0.61(-1.09%)
Aug 16, 2023	56.48	56.48	55.83	55.83	4,419	-0.73(-1.29%)
Aug 15, 2023	56.64	56.89	56.56	56.56	16,897	-0.77(-1.34%)
Aug 14, 2023	57.10	57.37	57.10	57.33	2,990	-0.25(-0.43%)
Aug 11, 2023	57.38	57.69	57.38	57.58	3,286	+0.07(+0.12%)
Aug 10, 2023	58.62	58.62	57.43	57.52	4,746	-0.29(-0.50%)
Aug 09, 2023	57.99	57.99	57.81	57.81	1,453	-0.57(-0.98%)
Aug 08, 2023	57.75	58.38	57.69	58.38	11,949	-0.37(-0.63%)
Aug 07, 2023	58.31	58.75	58.31	58.75	2,802	-0.02(-0.04%)
Aug 04, 2023	58.90	59.40	58.77	58.77	2,177	-0.22(-0.37%)
Aug 03, 2023	58.48	59.27	58.48	58.99	2,987	-0.07(-0.13%)
Aug 02, 2023	58.91	59.07	58.88	59.06	2,762	-0.88(-1.47%)
Aug 01, 2023	59.36	59.95	59.36	59.94	16,566	-0.19(-0.31%)
Jul 31, 2023	59.36	60.13	59.36	60.13	4,242	+0.69(+1.15%)
Jul 28, 2023	58.66	59.56	58.66	59.44	2,877	+0.87(+1.48%)
Jul 27, 2023	59.37	59.73	58.50	58.58	19,035	-0.91(-1.53%)
Jul 26, 2023	58.65	59.57	58.65	59.48	5,743	+0.62(+1.06%)
Jul 25, 2023	58.26	59.17	58.26	58.86	8,540	-0.05(-0.08%)
Jul 24, 2023	58.88	59.00	58.61	58.91	9,505	+0.29(+0.49%)
Jul 21, 2023	59.74	59.74	58.63	58.63	266,113	-0.24(-0.40%)
Jul 20, 2023	59.93	59.93	58.76	58.86	529,183	-0.63(-1.07%)
Jul 19, 2023	59.48	59.53	59.34	59.50	9,130	+0.46(+0.77%)
Jul 18, 2023	58.86	59.08	58.86	59.04	2,738	+0.81(+1.39%)
Jul 17, 2023	58.14	58.33	58.07	58.23	662	+0.66(+1.14%)
Jul 14, 2023	57.45	57.57	57.45	57.57	1,133	-0.69(-1.19%)
Jul 13, 2023	58.09	58.31	58.07	58.27	15,221	+0.47(+0.81%)
Jul 12, 2023	57.86	57.92	57.66	57.80	9,917	+0.62(+1.09%)
Jul 11, 2023	56.97	57.18	56.97	57.18	767	+0.75(+1.33%)
Jul 10, 2023	56.26	56.45	56.07	56.42	6,226	+0.99(+1.79%)
Jul 07, 2023	55.27	55.76	55.27	55.43	557	+0.68(+1.24%)
Jul 06, 2023	54.35	54.75	54.35	54.75	1,300	-0.95(-1.71%)
Jul 05, 2023	55.83	56.01	55.71	55.71	2,723	-0.68(-1.21%)
Jul 03, 2023	56.34	58.82	56.22	56.39	28,750	+0.36(+0.64%)
Jun 30, 2023	56.29	56.29	56.03	56.03	542	+0.16(+0.29%)
Jun 29, 2023	55.74	55.92	55.74	55.87	2,065	+0.76(+1.37%)
Jun 28, 2023	54.82	55.11	54.80	55.11	3,657	+0.31(+0.56%)
Jun 27, 2023	54.95	54.95	54.80	54.80	905	+0.91(+1.68%)
Jun 26, 2023	54.07	54.18	53.90	53.90	11,299	+0.20(+0.38%)
Jun 23, 2023	54.05	54.05	53.70	53.70	611,141	-1.03(-1.89%)
Jun 22, 2023	54.70	54.99	54.70	54.73	1,799	-0.62(-1.12%)
Jun 21, 2023	55.14	55.45	55.14	55.35	16,364	-0.33(-0.60%)
Jun 20, 2023	55.58	55.78	55.34	55.68	12,649	-0.27(-0.48%)
Jun 16, 2023	56.60	56.60	55.82	55.95	14,606	-0.46(-0.81%)
Jun 15, 2023	55.80	56.49	55.80	56.41	3,170	+4.50(+8.66%)
May 08, 2023	51.84	51.97	51.84	51.92	5,449	-0.08(-0.16%)
May 05, 2023	51.88	52.10	51.88	52.00	3,057	+1.23(+2.43%)
May 04, 2023	50.47	50.82	50.47	50.77	12,587	-0.47(-0.91%)
May 03, 2023	51.57	51.69	51.24	51.24	3,353	+0.16(+0.31%)
May 02, 2023	51.67	51.67	50.63	51.08	7,755	-1.11(-2.12%)
May 01, 2023	52.10	52.31	52.10	52.19	134,856	+0.12(+0.22%)
Apr 28, 2023	52.07	52.07	52.07	52.07	126	+0.54(+1.06%)
Apr 27, 2023	51.08	51.62	51.08	51.53	3,485	+0.58(+1.14%)
Apr 26, 2023	51.33	51.33	50.95	50.95	608	-0.44(-0.86%)
Apr 25, 2023	51.47	51.53	51.39	51.39	912	-1.37(-2.60%)
Apr 24, 2023	53.07	53.07	52.71	52.76	1,538	-0.15(-0.29%)
Apr 21, 2023	52.91	52.92	52.91	52.92	611	+0.06(+0.11%)
Apr 20, 2023	52.77	52.87	52.70	52.86	1,872	-0.36(-0.68%)
Apr 19, 2023	53.14	53.42	53.14	53.22	4,174	+0.11(+0.21%)
Apr 18, 2023	53.18	53.18	53.06	53.11	554	-0.15(-0.28%)
Apr 17, 2023	53.08	53.26	53.08	53.26	372	+0.69(+1.31%)
Apr 14, 2023	52.44	52.57	52.19	52.57	2,059	-0.55(-1.04%)
Apr 13, 2023	53.12	53.12	53.12	53.12	361	+0.68(+1.30%)
Apr 12, 2023	53.13	53.13	52.44	52.44	601	-0.38(-0.72%)
Apr 11, 2023	52.80	52.82	52.69	52.82	728	+0.49(+0.93%)
Apr 10, 2023	52.34	52.34	52.34	52.34	297	+0.55(+1.06%)
Apr 06, 2023	51.80	51.80	51.77	51.78	733	+0.08(+0.15%)
Apr 05, 2023	51.70	51.71	51.70	51.71	385	-0.55(-1.05%)
Apr 04, 2023	52.80	52.80	52.12	52.26	5,942	-1.02(-1.92%)
Apr 03, 2023	52.66	53.28	52.66	53.28	415	-0.06(-0.11%)
Mar 31, 2023	53.05	53.37	53.05	53.34	1,678,219	+1.11(+2.13%)
Mar 30, 2023	52.47	52.74	52.23	52.23	1,830	-0.02(-0.04%)
Mar 29, 2023	52.03	52.24	52.03	52.24	920	+0.51(+0.99%)
Mar 28, 2023	51.73	51.73	51.73	51.73	185	-0.07(-0.13%)
Mar 27, 2023	51.76	51.80	51.70	51.80	9,421	+0.68(+1.33%)
Mar 24, 2023	50.25	51.12	50.25	51.12	440	+0.26(+0.52%)
Mar 23, 2023	51.36	51.36	50.86	50.86	661	-0.28(-0.55%)
Mar 22, 2023	52.36	52.36	51.14	51.14	1,139	-1.36(-2.60%)
Mar 21, 2023	52.44	52.50	52.44	52.50	323	+1.01(+1.96%)
Mar 20, 2023	51.48	51.53	51.48	51.50	732	+0.54(+1.05%)
Mar 17, 2023	51.05	51.05	50.91	50.96	296	-1.32(-2.52%)
Mar 16, 2023	52.28	52.32	52.27	52.28	1,917	+0.80(+1.55%)
Mar 15, 2023	51.31	51.48	51.19	51.48	2,245	-0.78(-1.48%)
Mar 14, 2023	52.96	52.96	51.94	52.26	286,079	+0.83(+1.61%)
Mar 13, 2023	51.32	52.07	51.28	51.43	1,823	-0.78(-1.49%)
Mar 10, 2023	53.36	53.36	51.80	52.21	2,977	-1.69(-3.14%)
Mar 09, 2023	54.79	54.79	53.90	53.90	686	-1.51(-2.73%)
Mar 08, 2023	55.45	55.45	54.93	55.41	874	+0.01(+0.02%)
Mar 07, 2023	55.26	55.40	55.26	55.40	372	-0.58(-1.03%)
Mar 06, 2023	56.07	56.07	55.98	55.98	709	-0.99(-1.73%)
Mar 03, 2023	56.94	56.97	56.84	56.97	280	+0.89(+1.58%)
Mar 02, 2023	55.56	56.08	55.56	56.08	989	+0.13(+0.23%)
Mar 01, 2023	55.97	55.97	55.62	55.95	3,375	-0.04(-0.08%)
Feb 28, 2023	56.17	56.34	55.97	55.99	16,676	+0.22(+0.39%)
Feb 27, 2023	55.89	55.89	55.77	55.77	692	+0.17(+0.31%)
Feb 24, 2023	55.44	55.60	55.23	55.60	2,608	-0.58(-1.03%)
Feb 23, 2023	55.77	56.19	55.58	56.18	8,991	+0.51(+0.91%)
Feb 22, 2023	55.99	55.99	55.66	55.67	1,786	+0.09(+0.17%)
Feb 21, 2023	55.66	55.76	55.58	55.58	3,811	-1.81(-3.15%)
Feb 17, 2023	57.09	57.39	57.09	57.39	599	+0.08(+0.14%)
Feb 16, 2023	56.91	57.96	56.91	57.31	1,625	-0.55(-0.95%)
Feb 15, 2023	56.78	57.87	56.78	57.85	8,620	+0.55(+0.96%)
Feb 14, 2023	57.14	57.37	57.14	57.30	1,301	+0.11(+0.20%)
Feb 13, 2023	57.30	57.30	57.19	57.19	859	+0.66(+1.17%)
Feb 10, 2023	56.48	56.53	56.39	56.53	946	+0.09(+0.15%)
Feb 09, 2023	57.36	57.36	56.44	56.44	579	-0.88(-1.53%)
Feb 08, 2023	57.49	57.49	57.32	57.32	669	-0.90(-1.54%)
Feb 07, 2023	57.58	58.22	57.27	58.22	1,018,843	+0.44(+0.76%)
Feb 06, 2023	57.84	57.87	57.70	57.78	687	-0.96(-1.63%)
Feb 03, 2023	58.80	58.80	58.72	58.74	944	-0.41(-0.69%)
Feb 02, 2023	59.33	59.51	59.15	59.15	362	+1.40(+2.43%)

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.