Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.10	57.14	57.03	57.14	185,967	+0.06(+0.10%)
Mar 27, 2024	57.07	57.13	57.02	57.08	247,252	-0.05(-0.09%)
Mar 26, 2024	57.22	57.22	57.10	57.13	191,099	-0.09(-0.16%)
Mar 25, 2024	57.32	57.32	57.20	57.22	339,867	-0.08(-0.14%)
Mar 22, 2024	57.35	57.35	57.27	57.30	200,727	+0.08(+0.14%)
Mar 21, 2024	57.30	57.32	57.22	57.22	184,239	-0.06(-0.10%)
Mar 20, 2024	57.32	57.35	57.18	57.28	153,289	-0.04(-0.07%)
Mar 19, 2024	57.36	57.36	57.28	57.32	228,574	+0.07(+0.12%)
Mar 18, 2024	57.39	57.39	57.20	57.25	228,353	-0.06(-0.10%)
Mar 15, 2024	57.34	57.34	57.26	57.31	305,488	+0.00(+0.00%)
Mar 14, 2024	57.42	57.42	57.25	57.31	170,408	-0.14(-0.24%)
Mar 13, 2024	57.47	57.49	57.43	57.44	164,239	+0.06(+0.10%)
Mar 12, 2024	57.43	57.47	57.38	57.38	171,893	-0.06(-0.10%)
Mar 11, 2024	57.47	57.50	57.44	57.44	152,376	+0.02(+0.03%)
Mar 08, 2024	57.45	57.50	57.42	57.42	257,706	-0.07(-0.12%)
Mar 07, 2024	57.42	57.49	57.41	57.49	271,909	+0.11(+0.19%)
Mar 06, 2024	57.37	57.43	57.34	57.38	195,732	+0.04(+0.07%)
Mar 05, 2024	57.31	57.41	57.28	57.35	231,104	+0.10(+0.17%)
Mar 04, 2024	57.20	57.27	57.19	57.25	174,559	-0.09(-0.16%)
Mar 01, 2024	57.27	57.36	57.16	57.34	155,035	+0.04(+0.08%)
Feb 29, 2024	57.30	57.32	57.25	57.29	270,318	+0.01(+0.02%)
Feb 28, 2024	57.21	57.28	57.13	57.28	133,158	+0.12(+0.21%)
Feb 27, 2024	57.24	57.24	57.09	57.16	149,464	-0.01(-0.02%)
Feb 26, 2024	57.26	57.26	57.13	57.17	160,175	-0.03(-0.05%)
Feb 23, 2024	57.18	57.28	57.17	57.20	216,164	+0.03(+0.05%)
Feb 22, 2024	57.16	57.21	57.10	57.17	134,502	-0.01(-0.02%)
Feb 21, 2024	57.20	57.21	57.11	57.18	116,389	-0.02(-0.03%)
Feb 20, 2024	57.15	57.20	57.11	57.20	202,067	+0.07(+0.12%)
Feb 16, 2024	57.07	57.13	57.01	57.13	169,917	-0.02(-0.03%)
Feb 15, 2024	57.02	57.15	56.98	57.15	300,045	+0.16(+0.28%)
Feb 14, 2024	56.83	57.07	56.77	56.99	131,617	+0.11(+0.19%)
Feb 13, 2024	56.90	56.90	56.81	56.89	185,232	-0.25(-0.43%)
Feb 12, 2024	57.13	57.19	57.10	57.13	135,258	+0.08(+0.14%)
Feb 09, 2024	57.02	57.07	56.97	57.05	120,631	+0.03(+0.05%)
Feb 08, 2024	57.00	57.03	56.94	57.02	174,729	+0.06(+0.10%)
Feb 07, 2024	56.98	57.09	56.96	56.96	232,579	-0.04(-0.07%)
Feb 06, 2024	56.93	57.13	56.88	57.00	117,698	+0.07(+0.12%)
Feb 05, 2024	57.03	57.07	56.87	56.94	274,313	-0.27(-0.47%)
Feb 02, 2024	57.21	57.23	57.06	57.20	210,089	-0.26(-0.45%)
Feb 01, 2024	57.46	57.53	57.41	57.46	341,606	+0.17(+0.29%)
Jan 31, 2024	57.14	57.34	57.13	57.29	176,875	+0.25(+0.43%)
Jan 30, 2024	56.99	57.05	56.90	57.05	151,506	+0.03(+0.05%)
Jan 29, 2024	56.87	57.04	56.84	57.02	230,758	+0.21(+0.37%)
Jan 26, 2024	56.81	56.87	56.77	56.81	167,146	-0.03(-0.05%)
Jan 25, 2024	56.82	56.89	56.74	56.84	184,367	+0.15(+0.26%)
Jan 24, 2024	56.82	56.83	56.65	56.69	174,388	-0.08(-0.14%)
Jan 23, 2024	56.78	56.81	56.68	56.77	227,025	-0.07(-0.12%)
Jan 22, 2024	56.84	56.87	56.77	56.84	382,313	+0.16(+0.28%)
Jan 19, 2024	56.86	56.86	56.67	56.68	264,822	-0.11(-0.19%)
Jan 18, 2024	56.91	56.95	56.78	56.79	272,322	-0.16(-0.28%)
Jan 17, 2024	57.02	57.02	56.93	56.95	195,219	-0.17(-0.29%)
Jan 16, 2024	57.29	57.29	57.05	57.11	310,841	-0.17(-0.29%)
Jan 12, 2024	57.36	57.37	57.25	57.28	196,150	-0.10(-0.17%)
Jan 11, 2024	57.24	57.38	57.21	57.38	199,992	+0.11(+0.19%)
Jan 10, 2024	57.34	57.34	57.25	57.27	694,110	-0.09(-0.15%)
Jan 09, 2024	57.30	57.39	57.30	57.36	172,943	+0.08(+0.14%)
Jan 08, 2024	57.20	57.41	57.20	57.28	129,546	+0.08(+0.14%)
Jan 05, 2024	57.24	57.30	57.10	57.20	134,421	-0.04(-0.07%)
Jan 04, 2024	57.18	57.25	57.14	57.24	230,669	-0.13(-0.22%)
Jan 03, 2024	57.26	57.37	57.17	57.37	176,361	+0.17(+0.29%)
Jan 02, 2024	57.23	57.30	57.18	57.20	355,723	-0.08(-0.14%)
Dec 29, 2023	57.22	57.34	57.22	57.28	235,483	-0.01(-0.02%)
Dec 28, 2023	57.32	57.34	57.25	57.29	280,307	-0.14(-0.24%)
Dec 27, 2023	57.32	57.43	57.30	57.43	173,725	+0.20(+0.35%)
Dec 26, 2023	57.23	57.29	57.18	57.23	166,963	+0.05(+0.09%)
Dec 22, 2023	57.20	57.21	57.16	57.18	144,094	-0.05(-0.09%)
Dec 21, 2023	57.28	57.28	57.17	57.23	304,122	+0.04(+0.07%)
Dec 20, 2023	57.04	57.22	57.04	57.19	247,355	+0.20(+0.35%)
Dec 19, 2023	56.97	57.06	56.97	57.00	167,017	+0.00(+0.00%)
Dec 18, 2023	57.02	57.02	56.93	57.00	280,345	+0.01(+0.02%)
Dec 15, 2023	57.05	57.06	56.96	56.99	195,118	-0.02(-0.03%)
Dec 14, 2023	56.88	57.02	56.84	57.01	310,146	+0.36(+0.63%)
Dec 13, 2023	56.45	56.69	56.36	56.65	392,703	+0.24(+0.42%)
Dec 12, 2023	56.40	56.44	56.35	56.41	300,457	+0.12(+0.21%)
Dec 11, 2023	56.34	56.39	56.28	56.29	431,107	-0.01(-0.02%)
Dec 08, 2023	56.39	56.40	56.27	56.30	328,864	-0.16(-0.28%)
Dec 07, 2023	56.43	56.54	56.33	56.46	351,328	+0.01(+0.02%)
Dec 06, 2023	56.28	56.45	56.28	56.45	211,954	+0.24(+0.42%)
Dec 05, 2023	56.23	56.39	56.21	56.21	294,354	+0.06(+0.11%)
Dec 04, 2023	56.15	56.20	56.03	56.15	373,767	-0.06(-0.11%)
Dec 01, 2023	56.04	56.24	55.86	56.21	309,665	+0.21(+0.37%)
Nov 30, 2023	56.01	56.03	55.91	56.01	266,747	-0.01(-0.02%)
Nov 29, 2023	55.85	56.03	55.83	56.01	324,721	+0.39(+0.71%)
Nov 28, 2023	55.58	55.66	55.49	55.62	270,305	+0.15(+0.27%)
Nov 27, 2023	55.47	55.53	55.42	55.47	518,277	-0.01(-0.02%)
Nov 24, 2023	55.38	55.48	55.33	55.48	121,133	+0.07(+0.12%)
Nov 22, 2023	55.52	55.52	55.31	55.41	184,757	+0.01(+0.02%)
Nov 21, 2023	55.34	55.40	55.30	55.40	286,773	+0.12(+0.21%)
Nov 20, 2023	55.18	55.34	55.14	55.29	398,791	+0.16(+0.29%)
Nov 17, 2023	55.07	55.14	54.98	55.13	658,541	+0.01(+0.02%)
Nov 16, 2023	55.07	55.12	55.03	55.12	426,648	+0.24(+0.43%)
Nov 15, 2023	54.85	54.95	54.79	54.88	390,113	+0.00(+0.00%)
Nov 14, 2023	54.88	55.05	54.88	54.88	890,357	+0.29(+0.52%)
Nov 13, 2023	54.53	54.60	54.45	54.60	306,301	+0.10(+0.18%)
Nov 10, 2023	54.58	54.58	54.47	54.50	268,176	+0.14(+0.25%)
Nov 09, 2023	54.60	54.60	54.28	54.36	406,888	-0.13(-0.23%)
Nov 08, 2023	54.36	54.52	54.36	54.49	346,213	+0.11(+0.20%)
Nov 07, 2023	54.26	54.39	54.20	54.38	397,023	+0.35(+0.66%)
Nov 06, 2023	53.96	54.04	53.88	54.03	640,912	-0.05(-0.09%)
Nov 03, 2023	54.09	54.19	54.03	54.08	536,307	+0.34(+0.64%)
Nov 02, 2023	53.58	53.73	53.58	53.73	766,777	+0.42(+0.79%)
Nov 01, 2023	53.08	53.31	53.08	53.31	411,034	+0.17(+0.31%)
Oct 31, 2023	53.10	53.16	53.05	53.14	1,204,947	+0.06(+0.11%)
Oct 30, 2023	53.15	53.15	53.06	53.08	1,675,898	-0.11(-0.20%)
Oct 27, 2023	53.11	53.19	53.06	53.19	890,062	-0.01(-0.02%)
Oct 26, 2023	53.08	53.25	53.08	53.20	1,183,053	+0.22(+0.41%)
Oct 25, 2023	53.08	53.10	52.98	52.99	937,487	-0.27(-0.50%)
Oct 24, 2023	53.24	53.25	53.14	53.25	732,627	+0.05(+0.09%)
Oct 23, 2023	53.14	53.26	53.05	53.20	2,877,268	-0.01(-0.02%)
Oct 20, 2023	53.16	53.21	53.09	53.21	565,993	+0.10(+0.19%)
Oct 19, 2023	53.28	53.28	53.02	53.11	943,096	-0.17(-0.31%)
Oct 18, 2023	53.44	53.47	53.21	53.28	799,781	-0.12(-0.22%)
Oct 17, 2023	53.69	53.69	53.39	53.40	551,280	-0.29(-0.55%)
Oct 16, 2023	53.85	53.85	53.65	53.69	523,394	-0.28(-0.53%)
Oct 13, 2023	53.82	53.99	53.82	53.98	962,576	+0.16(+0.29%)
Oct 12, 2023	53.99	53.99	53.77	53.82	394,544	-0.18(-0.33%)
Oct 11, 2023	53.88	54.05	53.80	54.00	534,488	+0.44(+0.83%)
Oct 10, 2023	53.36	53.56	53.33	53.56	683,424	+0.13(+0.24%)
Oct 09, 2023	53.23	53.46	53.11	53.43	385,544	+0.26(+0.48%)
Oct 06, 2023	53.02	53.23	53.02	53.17	2,835,356	-0.32(-0.61%)
Oct 05, 2023	53.53	53.56	53.45	53.50	442,506	+0.02(+0.04%)
Oct 04, 2023	53.40	53.48	53.34	53.48	349,388	+0.16(+0.29%)
Oct 03, 2023	53.44	53.44	53.19	53.32	828,836	-0.11(-0.20%)
Oct 02, 2023	53.64	53.64	53.43	53.43	976,736	-0.34(-0.63%)
Sep 29, 2023	53.73	53.81	53.69	53.77	938,321	+0.19(+0.35%)
Sep 28, 2023	53.75	53.76	53.53	53.58	981,682	-0.18(-0.33%)
Sep 27, 2023	53.84	53.89	53.76	53.76	631,201	-0.12(-0.22%)
Sep 26, 2023	53.87	53.92	53.83	53.87	689,281	-0.14(-0.25%)
Sep 25, 2023	54.12	54.01	53.94	54.01	570,622	-0.38(-0.70%)
Sep 22, 2023	54.27	54.39	54.23	54.39	568,779	+0.13(+0.23%)
Sep 21, 2023	54.35	54.35	54.22	54.27	965,949	-0.45(-0.82%)
Sep 20, 2023	54.70	54.77	54.63	54.72	204,566	+0.05(+0.09%)
Sep 19, 2023	54.69	54.75	54.65	54.67	202,335	-0.10(-0.18%)
Sep 18, 2023	54.74	54.77	54.68	54.77	294,530	+0.09(+0.16%)
Sep 15, 2023	54.72	54.73	54.67	54.68	238,883	-0.06(-0.11%)
Sep 14, 2023	54.73	54.79	54.68	54.74	223,084	-0.13(-0.23%)
Sep 13, 2023	54.85	54.90	54.83	54.86	294,560	+0.09(+0.16%)
Sep 12, 2023	54.75	54.81	54.71	54.77	772,105	+0.05(+0.09%)
Sep 11, 2023	54.71	54.80	54.71	54.73	194,437	+0.07(+0.13%)
Sep 08, 2023	54.77	54.86	54.66	54.66	132,469	-0.05(-0.09%)
Sep 07, 2023	54.83	54.83	54.69	54.71	248,976	-0.17(-0.30%)
Sep 06, 2023	54.85	54.87	54.77	54.87	166,586	+0.08(+0.14%)
Sep 05, 2023	54.81	54.87	54.76	54.79	432,669	-0.09(-0.16%)
Sep 01, 2023	54.94	54.98	54.80	54.88	141,122	-0.07(-0.12%)
Aug 31, 2023	54.88	55.01	54.85	54.95	94,558	+0.05(+0.09%)
Aug 30, 2023	54.92	54.94	54.85	54.90	127,560	-0.08(-0.14%)
Aug 29, 2023	54.79	54.98	54.76	54.98	220,861	+0.15(+0.27%)
Aug 28, 2023	54.79	54.83	54.71	54.83	377,255	+0.12(+0.21%)
Aug 25, 2023	54.75	54.76	54.63	54.72	128,134	-0.06(-0.11%)
Aug 24, 2023	54.78	54.82	54.72	54.77	156,061	-0.06(-0.11%)
Aug 23, 2023	54.75	54.84	54.73	54.83	275,276	+0.12(+0.21%)
Aug 22, 2023	54.70	54.73	54.65	54.72	164,545	-0.02(-0.04%)
Aug 21, 2023	54.76	54.76	54.65	54.73	322,048	-0.17(-0.30%)
Aug 18, 2023	54.96	54.98	54.86	54.90	206,532	-0.14(-0.25%)
Aug 17, 2023	55.18	55.19	54.90	55.04	474,867	-0.11(-0.20%)
Aug 16, 2023	55.31	55.34	55.15	55.15	137,115	-0.15(-0.27%)
Aug 15, 2023	55.27	55.32	55.20	55.29	128,240	-0.03(-0.05%)
Aug 14, 2023	55.27	55.32	55.16	55.32	161,449	+0.18(+0.32%)
Aug 11, 2023	55.16	55.21	55.03	55.15	77,852	-0.14(-0.25%)
Aug 10, 2023	55.35	55.41	55.16	55.28	122,498	-0.02(-0.04%)
Aug 09, 2023	55.19	55.37	55.19	55.30	127,433	+0.09(+0.16%)
Aug 08, 2023	55.15	55.27	55.13	55.21	269,202	+0.10(+0.18%)
Aug 07, 2023	55.17	55.17	55.06	55.12	261,576	-0.12(-0.21%)
Aug 04, 2023	55.11	55.23	54.96	55.23	310,157	+0.23(+0.41%)
Aug 03, 2023	55.01	55.01	54.92	55.01	320,075	-0.32(-0.58%)
Aug 02, 2023	55.49	55.49	55.21	55.33	158,118	-0.17(-0.30%)
Aug 01, 2023	55.48	55.50	55.40	55.50	169,305	-0.02(-0.04%)
Jul 31, 2023	55.64	55.65	55.52	55.52	171,284	-0.11(-0.19%)
Jul 28, 2023	55.71	55.72	55.58	55.63	153,358	-0.01(-0.02%)
Jul 27, 2023	55.73	55.77	55.58	55.64	189,046	-0.22(-0.40%)
Jul 26, 2023	55.78	55.88	55.73	55.86	124,132	+0.11(+0.19%)
Jul 25, 2023	55.72	55.86	55.69	55.75	160,911	-0.11(-0.19%)
Jul 24, 2023	55.90	55.92	55.84	55.86	87,935	+0.08(+0.14%)
Jul 21, 2023	55.79	55.84	55.78	55.78	160,098	+0.03(+0.05%)
Jul 20, 2023	55.85	55.85	55.67	55.75	217,531	-0.11(-0.19%)
Jul 19, 2023	55.81	55.86	55.77	55.86	207,630	+0.13(+0.23%)
Jul 18, 2023	55.69	55.73	55.66	55.73	275,554	+0.12(+0.21%)
Jul 17, 2023	55.59	55.63	55.54	55.62	186,555	+0.00(+0.00%)
Jul 14, 2023	55.54	55.62	55.50	55.62	485,151	-0.04(-0.07%)
Jul 13, 2023	55.55	55.66	55.51	55.66	735,334	+0.21(+0.37%)
Jul 12, 2023	55.48	55.52	55.44	55.45	247,996	+0.09(+0.16%)
Jul 11, 2023	55.32	55.37	55.29	55.36	131,624	+0.04(+0.07%)
Jul 10, 2023	55.27	55.34	55.26	55.32	124,738	+0.05(+0.09%)
Jul 07, 2023	55.29	55.35	55.25	55.27	132,183	-0.03(-0.05%)
Jul 06, 2023	55.41	55.41	55.22	55.30	197,093	-0.15(-0.26%)
Jul 05, 2023	55.49	55.54	55.40	55.45	107,841	-0.03(-0.05%)
Jul 03, 2023	55.57	55.59	55.45	55.48	93,485	-0.03(-0.05%)
Jun 30, 2023	55.53	55.53	55.45	55.51	138,381	+0.08(+0.14%)
Jun 29, 2023	55.61	55.65	55.35	55.43	110,776	-0.16(-0.28%)
Jun 28, 2023	55.56	55.64	55.56	55.59	166,667	+0.01(+0.02%)
Jun 27, 2023	55.59	55.61	55.45	55.58	129,123	+0.02(+0.04%)
Jun 26, 2023	55.55	55.56	55.44	55.56	70,073	+0.01(+0.02%)
Jun 23, 2023	55.58	55.63	55.54	55.55	122,092	+0.10(+0.18%)
Jun 22, 2023	55.50	55.54	55.37	55.45	167,962	-0.08(-0.14%)
Jun 21, 2023	55.46	55.57	55.42	55.53	131,855	+0.00(+0.00%)
Jun 20, 2023	55.46	55.56	55.45	55.53	122,481	+0.08(+0.14%)
Jun 16, 2023	55.39	55.47	55.36	55.45	124,353	-0.02(-0.04%)
Jun 15, 2023	55.43	55.47	55.38	55.47	120,939	-0.07(-0.12%)
May 08, 2023	55.53	55.54	55.45	55.54	78,645	-0.12(-0.21%)
May 05, 2023	55.59	55.66	55.53	55.66	95,551	+0.05(+0.09%)
May 04, 2023	55.55	55.72	55.51	55.61	131,187	+0.04(+0.07%)
May 03, 2023	55.53	55.58	55.48	55.57	196,507	+0.08(+0.14%)
May 02, 2023	55.51	55.51	55.26	55.49	161,092	+0.14(+0.25%)
May 01, 2023	55.51	55.51	55.26	55.36	118,594	-0.21(-0.37%)
Apr 28, 2023	55.55	55.56	55.48	55.56	93,910	+0.20(+0.37%)
Apr 27, 2023	55.42	55.47	55.35	55.36	85,196	-0.07(-0.12%)
Apr 26, 2023	55.61	55.63	55.41	55.43	88,197	-0.22(-0.40%)
Apr 25, 2023	55.53	55.66	55.53	55.65	144,716	+0.19(+0.35%)
Apr 24, 2023	55.38	55.46	55.34	55.46	138,375	+0.16(+0.28%)
Apr 21, 2023	55.32	55.57	55.17	55.30	158,859	+0.04(+0.07%)
Apr 20, 2023	55.28	55.32	55.24	55.26	192,962	+0.03(+0.05%)
Apr 19, 2023	55.29	55.29	55.15	55.23	104,206	-0.15(-0.26%)
Apr 18, 2023	55.59	55.59	55.38	55.38	111,300	-0.44(-0.78%)
Apr 17, 2023	55.91	55.95	55.77	55.82	174,277	-0.06(-0.10%)
Apr 14, 2023	56.14	56.14	55.87	55.87	90,962	-0.17(-0.29%)
Apr 13, 2023	56.23	56.24	56.03	56.04	114,573	-0.18(-0.33%)
Apr 12, 2023	56.23	56.23	56.06	56.22	88,474	+0.13(+0.22%)
Apr 11, 2023	56.04	56.10	56.00	56.10	112,909	+0.11(+0.19%)
Apr 10, 2023	55.94	55.99	55.87	55.99	637,943	-0.03(-0.05%)
Apr 06, 2023	55.88	56.02	55.88	56.02	141,603	+0.05(+0.09%)
Apr 05, 2023	55.93	56.02	55.91	55.97	168,449	+0.17(+0.31%)
Apr 04, 2023	55.67	55.81	55.64	55.80	192,902	+0.15(+0.26%)

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.