Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	67.26	67.43	67.26	67.34	1,983,282	-0.12(-0.18%)
Mar 27, 2024	67.16	67.47	67.14	67.46	1,779,302	+0.41(+0.61%)
Mar 26, 2024	67.27	67.31	67.04	67.05	2,025,161	+0.10(+0.15%)
Mar 25, 2024	66.83	67.17	66.83	66.95	3,841,687	+0.07(+0.10%)
Mar 22, 2024	66.97	67.01	66.80	66.88	1,498,496	-0.16(-0.24%)
Mar 21, 2024	67.12	67.25	67.03	67.04	1,990,854	-0.17(-0.25%)
Mar 20, 2024	66.38	67.24	66.34	67.21	2,782,386	+0.80(+1.20%)
Mar 19, 2024	66.31	66.61	66.19	66.41	1,196,420	+0.11(+0.17%)
Mar 18, 2024	66.65	66.65	66.28	66.30	1,092,861	-0.39(-0.58%)
Mar 15, 2024	66.85	66.92	66.48	66.69	2,153,690	-0.06(-0.09%)
Mar 14, 2024	67.21	67.23	66.48	66.75	1,550,196	-0.50(-0.74%)
Mar 13, 2024	67.24	67.41	67.14	67.25	1,458,431	+0.12(+0.18%)
Mar 12, 2024	66.67	67.13	66.39	67.13	1,317,179	+0.65(+0.97%)
Mar 11, 2024	66.36	66.51	66.08	66.48	1,756,727	+0.01(+0.02%)
Mar 08, 2024	66.90	66.98	66.38	66.47	2,985,779	-0.30(-0.45%)
Mar 07, 2024	66.35	66.85	66.35	66.77	2,290,048	+1.02(+1.56%)
Mar 06, 2024	65.67	65.89	65.51	65.75	3,073,630	+0.70(+1.07%)
Mar 05, 2024	65.21	65.43	64.85	65.05	1,617,527	-0.27(-0.41%)
Mar 04, 2024	65.20	65.43	65.15	65.32	2,842,655	-0.09(-0.14%)
Mar 01, 2024	65.05	65.42	64.69	65.41	4,474,176	+0.55(+0.84%)
Feb 29, 2024	65.09	65.16	64.53	64.86	1,331,283	+0.03(+0.05%)
Feb 28, 2024	64.81	64.95	64.75	64.83	994,839	-0.33(-0.50%)
Feb 27, 2024	65.02	65.23	64.97	65.16	1,210,986	+0.11(+0.17%)
Feb 26, 2024	65.16	65.16	64.90	65.05	3,255,104	-0.07(-0.11%)
Feb 23, 2024	65.12	65.20	64.99	65.12	1,457,855	+0.08(+0.12%)
Feb 22, 2024	64.82	65.07	64.73	65.04	2,098,078	+0.65(+1.00%)
Feb 21, 2024	64.13	64.42	64.05	64.39	3,129,147	+0.08(+0.12%)
Feb 20, 2024	64.37	64.44	64.12	64.31	2,919,155	+0.33(+0.51%)
Feb 16, 2024	63.94	64.24	63.75	63.98	3,330,581	+0.10(+0.16%)
Feb 15, 2024	63.50	63.90	63.50	63.89	2,986,557	+0.70(+1.10%)
Feb 14, 2024	62.87	63.21	62.83	63.19	2,597,197	+0.88(+1.40%)
Feb 13, 2024	62.61	62.67	62.12	62.31	5,165,644	-1.23(-1.94%)
Feb 12, 2024	63.42	63.70	63.41	63.55	1,266,773	+0.05(+0.08%)
Feb 09, 2024	63.26	63.52	63.08	63.50	1,187,706	+0.22(+0.35%)
Feb 08, 2024	63.31	63.35	63.15	63.28	1,489,046	+0.00(+0.00%)
Feb 07, 2024	63.34	63.42	63.16	63.28	4,292,506	-0.21(-0.33%)
Feb 06, 2024	63.04	63.49	63.01	63.49	1,635,133	+0.51(+0.81%)
Feb 05, 2024	62.92	63.10	62.62	62.98	1,777,206	-0.37(-0.58%)
Feb 02, 2024	63.42	63.48	63.08	63.35	2,074,260	-0.62(-0.96%)
Feb 01, 2024	63.52	63.99	63.32	63.97	3,037,733	+0.63(+0.99%)
Jan 31, 2024	64.04	64.19	63.24	63.34	3,304,155	-0.48(-0.75%)
Jan 30, 2024	63.78	63.89	63.55	63.82	2,317,381	+0.03(+0.05%)
Jan 29, 2024	63.39	63.85	63.29	63.79	1,783,023	+0.21(+0.33%)
Jan 26, 2024	63.66	63.73	63.52	63.58	2,959,647	+0.57(+0.90%)
Jan 25, 2024	62.89	63.02	62.62	63.01	2,879,752	+0.29(+0.46%)
Jan 24, 2024	63.12	63.17	62.69	62.72	3,190,383	+0.62(+0.99%)
Jan 23, 2024	62.01	62.14	61.79	62.11	1,853,188	-0.15(-0.24%)
Jan 22, 2024	62.28	62.44	62.17	62.25	1,628,575	+0.11(+0.18%)
Jan 19, 2024	61.85	62.16	61.60	62.15	2,459,912	+0.02(+0.03%)
Jan 18, 2024	61.83	62.13	61.67	62.13	2,677,696	+0.55(+0.89%)
Jan 17, 2024	61.32	61.60	61.06	61.58	1,941,468	-0.49(-0.79%)
Jan 16, 2024	62.25	62.39	61.93	62.07	2,749,451	-1.20(-1.90%)
Jan 12, 2024	63.47	63.61	63.16	63.27	2,019,304	+0.18(+0.28%)
Jan 11, 2024	63.34	63.44	62.55	63.09	2,392,941	-0.28(-0.44%)
Jan 10, 2024	63.17	63.45	63.05	63.37	2,749,750	+0.27(+0.43%)
Jan 09, 2024	63.11	63.28	63.01	63.10	2,060,858	-0.64(-1.00%)
Jan 08, 2024	63.25	63.74	63.20	63.74	1,952,632	+0.72(+1.14%)
Jan 05, 2024	62.90	63.55	62.82	63.02	2,319,440	-0.12(-0.19%)
Jan 04, 2024	62.89	63.43	62.89	63.14	4,116,887	+0.36(+0.57%)
Jan 03, 2024	62.62	62.95	62.46	62.78	2,697,154	-0.54(-0.85%)
Jan 02, 2024	63.42	63.60	63.25	63.32	2,181,340	-0.81(-1.26%)
Dec 29, 2023	64.19	64.38	63.98	64.12	1,849,613	+0.06(+0.09%)
Dec 28, 2023	64.29	64.44	64.03	64.06	1,682,347	-0.44(-0.68%)
Dec 27, 2023	64.14	64.56	64.14	64.50	2,188,840	+0.36(+0.56%)
Dec 26, 2023	63.90	64.25	63.84	64.14	1,288,877	+0.40(+0.62%)
Dec 22, 2023	63.84	63.98	63.55	63.75	1,587,273	+0.04(+0.06%)
Dec 21, 2023	63.49	63.71	63.25	63.71	1,581,418	+0.93(+1.49%)
Dec 20, 2023	63.34	63.59	62.75	62.77	3,513,157	-0.75(-1.17%)
Dec 19, 2023	63.21	63.54	63.21	63.52	2,927,127	+0.66(+1.04%)
Dec 18, 2023	62.99	63.00	62.70	62.86	2,406,536	+0.19(+0.30%)
Dec 15, 2023	62.93	63.09	62.64	62.68	2,870,037	-0.70(-1.11%)
Dec 14, 2023	63.21	63.62	63.04	63.38	6,229,573	+0.72(+1.15%)
Dec 13, 2023	61.89	62.68	61.51	62.66	2,902,174	+0.87(+1.41%)
Dec 12, 2023	61.62	61.81	61.43	61.79	2,015,667	+0.11(+0.18%)
Dec 11, 2023	61.46	61.71	61.42	61.68	1,136,997	+0.09(+0.14%)
Dec 08, 2023	61.23	61.66	61.18	61.59	1,414,548	+0.34(+0.55%)
Dec 07, 2023	61.13	61.37	60.92	61.25	2,745,673	+0.22(+0.36%)
Dec 06, 2023	61.44	61.55	61.02	61.04	3,031,667	+0.01(+0.02%)
Dec 05, 2023	61.02	61.21	60.90	61.03	2,245,872	-0.06(-0.10%)
Dec 04, 2023	60.91	61.18	60.81	61.09	1,972,824	-0.34(-0.55%)
Dec 01, 2023	60.81	61.52	60.80	61.42	2,837,722	+0.58(+0.96%)
Nov 30, 2023	60.88	61.01	60.64	60.84	2,165,472	-0.14(-0.23%)
Nov 29, 2023	60.98	61.20	60.79	60.98	1,403,591	+0.28(+0.46%)
Nov 28, 2023	60.54	60.87	60.46	60.70	2,099,232	+0.00(+0.00%)
Nov 27, 2023	60.72	60.79	60.52	60.70	2,569,087	-0.19(-0.31%)
Nov 24, 2023	60.55	60.90	60.54	60.89	1,104,453	+0.64(+1.07%)
Nov 22, 2023	60.17	60.27	59.90	60.25	1,856,110	+0.10(+0.16%)
Nov 21, 2023	60.32	60.36	60.04	60.15	1,840,209	-0.26(-0.42%)
Nov 20, 2023	60.13	60.51	60.12	60.40	1,768,763	+0.28(+0.46%)
Nov 17, 2023	59.88	60.14	59.73	60.13	1,425,055	+0.82(+1.38%)
Nov 16, 2023	59.31	59.57	59.12	59.31	1,730,555	-0.13(-0.22%)
Nov 15, 2023	59.57	59.70	59.41	59.44	1,348,135	-0.01(-0.02%)
Nov 14, 2023	58.93	59.53	58.93	59.45	2,749,471	+1.71(+2.96%)
Nov 13, 2023	57.32	57.81	57.24	57.74	1,333,185	+0.15(+0.26%)
Nov 10, 2023	57.25	57.60	56.79	57.59	4,040,661	+0.27(+0.47%)
Nov 09, 2023	57.84	57.97	57.28	57.32	4,134,635	-0.01(-0.02%)
Nov 08, 2023	57.30	57.51	57.13	57.33	3,535,213	+0.28(+0.48%)
Nov 07, 2023	57.06	57.22	56.90	57.06	1,481,044	-0.26(-0.45%)
Nov 06, 2023	57.54	57.61	57.21	57.31	1,533,342	-0.19(-0.33%)
Nov 03, 2023	57.53	57.75	57.35	57.50	2,146,175	+0.47(+0.83%)
Nov 02, 2023	56.99	57.08	56.71	57.03	2,989,417	+1.22(+2.19%)
Nov 01, 2023	55.47	55.82	55.24	55.80	2,806,135	+0.38(+0.68%)
Oct 31, 2023	55.37	55.56	55.12	55.43	4,677,854	+0.10(+0.18%)
Oct 30, 2023	55.22	55.35	55.01	55.33	4,692,605	+0.85(+1.56%)
Oct 27, 2023	55.10	55.12	54.36	54.48	3,211,590	-0.39(-0.70%)
Oct 26, 2023	55.12	55.23	54.67	54.87	2,795,493	-0.24(-0.43%)
Oct 25, 2023	55.31	55.59	54.99	55.10	2,947,137	-0.49(-0.89%)
Oct 24, 2023	55.41	55.65	55.30	55.60	2,796,581	+0.21(+0.37%)
Oct 23, 2023	55.08	55.73	54.88	55.39	2,013,778	+0.12(+0.21%)
Oct 20, 2023	55.58	55.69	55.25	55.27	3,187,445	-0.53(-0.96%)
Oct 19, 2023	56.07	56.38	55.68	55.80	3,794,421	-0.46(-0.82%)
Oct 18, 2023	56.76	56.80	56.20	56.27	2,495,459	-1.06(-1.84%)
Oct 17, 2023	56.80	57.60	56.78	57.32	2,225,026	-0.06(-0.10%)
Oct 16, 2023	57.08	57.41	56.97	57.38	2,283,093	+0.52(+0.92%)
Oct 13, 2023	57.26	57.38	56.71	56.86	2,674,681	-0.52(-0.91%)
Oct 12, 2023	57.97	58.00	57.18	57.38	2,103,231	-0.66(-1.14%)
Oct 11, 2023	58.11	58.18	57.67	58.04	2,183,910	+0.39(+0.67%)
Oct 10, 2023	57.50	57.88	57.45	57.66	5,131,879	+0.89(+1.57%)
Oct 09, 2023	56.38	56.82	56.27	56.77	1,430,849	-0.18(-0.31%)
Oct 06, 2023	56.12	57.09	55.75	56.95	3,218,531	+0.73(+1.30%)
Oct 05, 2023	56.03	56.28	55.86	56.22	4,268,460	+0.33(+0.58%)
Oct 04, 2023	56.05	56.05	55.40	55.89	4,301,661	+0.28(+0.50%)
Oct 03, 2023	55.85	56.01	55.45	55.62	3,197,422	-0.60(-1.07%)
Oct 02, 2023	56.78	56.84	56.06	56.22	4,626,474	-0.98(-1.71%)
Sep 29, 2023	57.95	57.95	57.08	57.20	3,355,448	+0.08(+0.14%)
Sep 28, 2023	56.74	57.33	56.64	57.12	6,731,038	+0.55(+0.98%)
Sep 27, 2023	56.91	56.94	56.15	56.56	3,052,497	-0.25(-0.43%)
Sep 26, 2023	57.11	57.28	56.77	56.81	3,460,620	-0.72(-1.25%)
Sep 25, 2023	57.33	57.57	57.41	57.53	1,797,850	-0.39(-0.68%)
Sep 22, 2023	58.19	58.45	57.85	57.93	2,305,059	-0.13(-0.22%)
Sep 21, 2023	58.52	58.61	58.03	58.05	5,863,955	-0.85(-1.44%)
Sep 20, 2023	59.34	59.63	58.87	58.90	3,213,821	+0.11(+0.18%)
Sep 19, 2023	58.77	58.90	58.60	58.79	2,309,989	+0.04(+0.07%)
Sep 18, 2023	58.79	58.90	58.58	58.76	2,035,793	-0.41(-0.70%)
Sep 15, 2023	59.43	59.65	59.13	59.17	2,283,295	-0.09(-0.15%)
Sep 14, 2023	58.85	59.28	58.85	59.26	3,160,823	+0.70(+1.19%)
Sep 13, 2023	58.67	58.85	58.45	58.56	2,925,840	-0.25(-0.42%)
Sep 12, 2023	58.77	59.06	58.72	58.81	3,972,721	-0.38(-0.65%)
Sep 11, 2023	59.06	59.24	58.87	59.19	1,593,441	+0.61(+1.04%)
Sep 08, 2023	58.62	58.79	58.52	58.58	3,191,632	+0.09(+0.15%)
Sep 07, 2023	58.51	58.65	58.31	58.49	2,150,881	-0.26(-0.44%)
Sep 06, 2023	58.84	58.96	58.52	58.75	1,999,595	-0.22(-0.37%)
Sep 05, 2023	59.43	59.43	58.96	58.96	2,161,620	-0.72(-1.20%)
Sep 01, 2023	60.30	60.34	59.51	59.68	1,528,850	-0.21(-0.34%)
Aug 31, 2023	60.29	60.31	59.72	59.89	2,108,318	-0.54(-0.89%)
Aug 30, 2023	60.53	60.72	60.34	60.43	1,941,914	-0.03(-0.05%)
Aug 29, 2023	59.55	60.48	59.50	60.46	2,816,595	+0.85(+1.42%)
Aug 28, 2023	59.37	59.65	59.31	59.61	2,162,901	+0.62(+1.05%)
Aug 25, 2023	58.99	59.21	58.46	58.99	1,654,655	+0.42(+0.72%)
Aug 24, 2023	59.11	59.34	58.56	58.57	2,533,485	-0.83(-1.39%)
Aug 23, 2023	59.03	59.50	58.99	59.40	2,463,027	+0.49(+0.83%)
Aug 22, 2023	59.29	59.31	58.86	58.90	1,924,483	-0.22(-0.37%)
Aug 21, 2023	59.04	59.17	58.76	59.12	2,335,180	+0.33(+0.57%)
Aug 18, 2023	58.31	58.90	58.30	58.79	2,434,472	-0.10(-0.17%)
Aug 17, 2023	59.52	59.59	58.83	58.88	2,620,377	-0.51(-0.86%)
Aug 16, 2023	59.72	59.97	59.39	59.40	3,407,365	-0.36(-0.61%)
Aug 15, 2023	60.20	60.24	59.68	59.76	2,286,124	-0.78(-1.28%)
Aug 14, 2023	60.17	60.63	60.01	60.54	2,246,650	-0.12(-0.19%)
Aug 11, 2023	60.64	60.87	60.53	60.65	2,358,456	-0.52(-0.85%)
Aug 10, 2023	61.54	61.94	61.07	61.17	2,647,877	+0.24(+0.39%)
Aug 09, 2023	60.94	61.14	60.82	60.94	5,693,846	+0.14(+0.23%)
Aug 08, 2023	60.41	60.84	60.28	60.80	2,710,835	-0.32(-0.53%)
Aug 07, 2023	60.92	61.14	60.64	61.13	1,875,543	+0.58(+0.96%)
Aug 04, 2023	60.68	61.20	60.49	60.55	2,140,326	+0.11(+0.18%)
Aug 03, 2023	60.14	60.62	60.08	60.44	2,865,006	-0.17(-0.28%)
Aug 02, 2023	60.95	61.06	60.53	60.60	8,417,066	-1.12(-1.82%)
Aug 01, 2023	61.77	62.02	61.51	61.73	3,827,748	-0.69(-1.10%)
Jul 31, 2023	62.55	62.73	62.35	62.41	2,707,606	-0.02(-0.03%)
Jul 28, 2023	62.33	62.61	62.24	62.43	2,443,619	+0.53(+0.86%)
Jul 27, 2023	62.68	62.68	61.85	61.90	3,992,345	-0.36(-0.58%)
Jul 26, 2023	61.66	62.41	61.66	62.27	4,079,658	+0.12(+0.19%)
Jul 25, 2023	61.93	62.34	61.93	62.15	2,773,525	+0.12(+0.19%)
Jul 24, 2023	62.04	62.22	61.97	62.03	1,779,723	-0.31(-0.50%)
Jul 21, 2023	62.31	62.40	62.10	62.34	2,504,103	+0.22(+0.35%)
Jul 20, 2023	62.36	62.53	62.03	62.13	3,079,892	-0.24(-0.38%)
Jul 19, 2023	62.46	62.59	62.20	62.36	2,769,901	-0.01(-0.02%)
Jul 18, 2023	61.99	62.41	61.95	62.37	2,809,512	+0.36(+0.59%)
Jul 17, 2023	61.83	62.11	61.73	62.01	1,695,852	-0.09(-0.14%)
Jul 14, 2023	62.47	62.51	62.07	62.10	2,156,169	-0.29(-0.47%)
Jul 13, 2023	62.16	62.45	62.10	62.39	3,538,555	+0.96(+1.57%)
Jul 12, 2023	61.04	61.46	60.93	61.43	3,080,938	+1.43(+2.38%)
Jul 11, 2023	59.74	60.01	59.57	60.01	1,994,859	+0.64(+1.08%)
Jul 10, 2023	59.06	59.40	59.05	59.37	2,874,818	+0.35(+0.60%)
Jul 07, 2023	58.71	59.33	58.66	59.01	3,251,921	+0.38(+0.65%)
Jul 06, 2023	58.85	58.86	58.30	58.63	2,336,364	-1.06(-1.78%)
Jul 05, 2023	60.01	60.03	59.65	59.69	3,180,697	-0.79(-1.30%)
Jul 03, 2023	60.49	60.56	60.37	60.48	1,258,697	-0.18(-0.29%)
Jun 30, 2023	60.49	60.71	60.45	60.65	2,370,728	+0.93(+1.56%)
Jun 29, 2023	59.53	59.74	59.52	59.72	3,408,558	-0.09(-0.15%)
Jun 28, 2023	59.80	59.90	59.64	59.81	3,042,849	-0.05(-0.08%)
Jun 27, 2023	59.43	59.92	59.29	59.86	2,275,609	+0.60(+1.01%)
Jun 26, 2023	59.31	59.44	59.24	59.26	2,691,357	+0.08(+0.13%)
Jun 23, 2023	59.12	59.39	59.05	59.18	2,856,367	-0.73(-1.21%)
Jun 22, 2023	59.78	59.96	59.72	59.91	2,822,400	-0.24(-0.39%)
Jun 21, 2023	59.97	60.37	59.85	60.14	3,740,318	-0.12(-0.20%)
Jun 20, 2023	60.36	60.44	60.09	60.26	2,483,766	-0.87(-1.42%)
Jun 16, 2023	61.50	61.51	61.11	61.13	2,501,136	-0.05(-0.08%)
Jun 15, 2023	60.50	61.19	60.42	61.18	2,911,560	-0.23(-0.38%)
May 08, 2023	61.60	61.60	61.32	61.41	2,422,137	+0.01(+0.02%)
May 05, 2023	60.79	61.47	60.71	61.40	2,445,301	+0.91(+1.50%)
May 04, 2023	60.51	60.74	60.28	60.49	3,132,219	-0.31(-0.51%)
May 03, 2023	60.84	61.28	60.75	60.80	3,233,014	+0.19(+0.32%)
May 02, 2023	60.70	60.70	60.24	60.61	2,982,986	-0.71(-1.17%)
May 01, 2023	61.45	61.60	61.27	61.32	3,614,153	+0.01(+0.02%)
Apr 28, 2023	60.85	61.40	60.83	61.31	2,715,866	+0.09(+0.14%)
Apr 27, 2023	60.79	61.23	60.66	61.22	2,391,313	+0.71(+1.17%)
Apr 26, 2023	60.93	60.97	60.44	60.52	2,272,352	+0.05(+0.08%)
Apr 25, 2023	61.13	61.14	60.47	60.47	2,464,332	-1.03(-1.68%)
Apr 24, 2023	61.35	61.50	61.30	61.50	1,875,590	+0.25(+0.41%)
Apr 21, 2023	60.91	61.26	60.68	61.25	2,332,298	+0.45(+0.75%)
Apr 20, 2023	60.65	60.96	60.65	60.80	1,976,693	-0.09(-0.14%)
Apr 19, 2023	60.76	60.94	60.74	60.89	1,534,055	-0.14(-0.22%)
Apr 18, 2023	60.91	61.03	60.82	61.02	1,993,213	+0.42(+0.69%)
Apr 17, 2023	60.61	60.68	60.32	60.61	2,016,754	-0.29(-0.48%)
Apr 14, 2023	61.04	61.18	60.61	60.89	1,921,835	-0.10(-0.16%)
Apr 13, 2023	60.73	61.02	60.62	60.99	5,950,724	+0.81(+1.35%)
Apr 12, 2023	60.29	60.48	59.97	60.18	5,702,420	+0.47(+0.79%)
Apr 11, 2023	59.61	59.80	59.57	59.71	2,243,848	+0.23(+0.39%)
Apr 10, 2023	59.11	59.49	59.01	59.48	2,367,826	+0.00(+0.00%)
Apr 06, 2023	59.08	59.63	59.07	59.48	2,981,010	+0.50(+0.85%)
Apr 05, 2023	59.08	59.22	58.77	58.97	2,850,574	-0.33(-0.55%)
Apr 04, 2023	59.41	59.57	59.19	59.30	2,748,586	+0.01(+0.02%)

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.