Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	56.96	57.08	56.96	57.02	236,565	-0.01(-0.02%)
Dec 28, 2023	57.06	57.08	56.99	57.03	281,595	-0.14(-0.24%)
Dec 27, 2023	57.06	57.17	57.04	57.17	174,523	+0.20(+0.35%)
Dec 26, 2023	56.97	57.03	56.92	56.97	167,730	+0.05(+0.09%)
Dec 22, 2023	56.94	56.95	56.90	56.92	144,757	-0.05(-0.09%)
Dec 21, 2023	57.02	57.02	56.91	56.97	305,520	+0.04(+0.07%)
Dec 20, 2023	56.77	56.96	56.77	56.93	248,492	+0.20(+0.35%)
Dec 19, 2023	56.71	56.80	56.71	56.73	167,784	+0.00(+0.00%)
Dec 18, 2023	56.75	56.75	56.67	56.73	281,634	+0.01(+0.02%)
Dec 15, 2023	56.79	56.80	56.70	56.72	196,014	-0.02(-0.03%)
Dec 14, 2023	56.62	56.76	56.58	56.74	311,572	+0.36(+0.63%)
Dec 13, 2023	56.19	56.43	56.10	56.39	394,507	+0.24(+0.42%)
Dec 12, 2023	56.14	56.18	56.09	56.15	301,838	+0.12(+0.21%)
Dec 11, 2023	56.08	56.13	56.02	56.03	433,088	-0.01(-0.02%)
Dec 08, 2023	56.13	56.14	56.01	56.04	330,375	-0.16(-0.28%)
Dec 07, 2023	56.17	56.28	56.07	56.20	352,943	+0.01(+0.02%)
Dec 06, 2023	56.02	56.19	56.02	56.19	212,928	+0.24(+0.42%)
Dec 05, 2023	55.97	56.13	55.96	55.96	295,707	+0.06(+0.11%)
Dec 04, 2023	55.90	55.95	55.78	55.90	375,484	-0.06(-0.11%)
Dec 01, 2023	55.79	55.98	55.60	55.96	311,088	+0.21(+0.37%)
Nov 30, 2023	55.76	55.78	55.65	55.75	267,972	-0.01(-0.02%)
Nov 29, 2023	55.59	55.78	55.57	55.76	326,212	+0.39(+0.71%)
Nov 28, 2023	55.33	55.41	55.24	55.37	271,546	+0.15(+0.27%)
Nov 27, 2023	55.22	55.28	55.17	55.22	520,657	-0.01(-0.02%)
Nov 24, 2023	55.13	55.23	55.07	55.23	121,689	+0.07(+0.12%)
Nov 22, 2023	55.27	55.27	55.06	55.16	185,605	+0.01(+0.02%)
Nov 21, 2023	55.08	55.15	55.04	55.15	288,089	+0.12(+0.21%)
Nov 20, 2023	54.93	55.08	54.89	55.03	400,622	+0.16(+0.29%)
Nov 17, 2023	54.82	54.89	54.73	54.88	661,565	+0.01(+0.02%)
Nov 16, 2023	54.82	54.87	54.78	54.87	428,607	+0.24(+0.43%)
Nov 15, 2023	54.60	54.70	54.54	54.63	391,904	+0.00(+0.00%)
Nov 14, 2023	54.63	54.80	54.63	54.63	894,444	+0.28(+0.52%)
Nov 13, 2023	54.28	54.35	54.20	54.35	307,707	+0.10(+0.18%)
Nov 10, 2023	54.33	54.33	54.23	54.25	269,408	+0.14(+0.25%)
Nov 09, 2023	54.35	54.35	54.03	54.11	408,756	-0.13(-0.23%)
Nov 08, 2023	54.11	54.27	54.11	54.24	347,803	+0.11(+0.20%)
Nov 07, 2023	54.01	54.14	53.96	54.13	398,846	+0.35(+0.66%)
Nov 06, 2023	53.71	53.79	53.63	53.78	643,854	-0.05(-0.09%)
Nov 03, 2023	53.84	53.95	53.78	53.83	538,769	+0.34(+0.64%)
Nov 02, 2023	53.34	53.49	53.34	53.49	770,297	+0.42(+0.79%)
Nov 01, 2023	52.84	53.06	52.84	53.06	412,921	+0.16(+0.31%)
Oct 31, 2023	52.86	52.91	52.81	52.90	1,210,485	+0.06(+0.11%)
Oct 30, 2023	52.91	52.91	52.82	52.84	1,683,602	-0.11(-0.20%)
Oct 27, 2023	52.87	52.95	52.82	52.95	894,153	-0.01(-0.02%)
Oct 26, 2023	52.84	53.01	52.84	52.96	1,188,491	+0.22(+0.41%)
Oct 25, 2023	52.84	52.86	52.73	52.74	941,796	-0.26(-0.50%)
Oct 24, 2023	53.00	53.01	52.89	53.01	735,994	+0.05(+0.09%)
Oct 23, 2023	52.90	53.01	52.81	52.96	2,890,493	-0.01(-0.02%)
Oct 20, 2023	52.92	52.97	52.85	52.97	568,595	+0.10(+0.18%)
Oct 19, 2023	53.04	53.04	52.78	52.87	947,431	-0.17(-0.31%)
Oct 18, 2023	53.19	53.22	52.97	53.04	803,457	-0.12(-0.22%)
Oct 17, 2023	53.45	53.45	53.14	53.15	553,814	-0.29(-0.55%)
Oct 16, 2023	53.60	53.60	53.41	53.45	525,800	-0.28(-0.53%)
Oct 13, 2023	53.57	53.74	53.57	53.73	967,000	+0.16(+0.29%)
Oct 12, 2023	53.74	53.75	53.53	53.57	396,357	-0.18(-0.33%)
Oct 11, 2023	53.63	53.80	53.55	53.75	536,945	+0.44(+0.83%)
Oct 10, 2023	53.11	53.31	53.09	53.31	686,565	+0.13(+0.24%)
Oct 09, 2023	52.99	53.21	52.87	53.18	387,316	+0.25(+0.48%)
Oct 06, 2023	52.78	52.99	52.78	52.93	2,848,388	-0.32(-0.61%)
Oct 05, 2023	53.28	53.31	53.20	53.25	444,540	+0.02(+0.04%)
Oct 04, 2023	53.15	53.23	53.09	53.23	350,994	+0.16(+0.29%)
Oct 03, 2023	53.19	53.19	52.95	53.08	832,646	-0.11(-0.20%)
Oct 02, 2023	53.40	53.40	53.18	53.18	981,226	-0.34(-0.63%)
Sep 29, 2023	53.48	53.57	53.44	53.52	942,628	+0.19(+0.35%)
Sep 28, 2023	53.50	53.51	53.29	53.33	986,188	-0.18(-0.33%)
Sep 27, 2023	53.60	53.65	53.51	53.51	634,098	-0.12(-0.22%)
Sep 26, 2023	53.63	53.68	53.59	53.63	692,444	-0.14(-0.25%)
Sep 25, 2023	53.87	53.76	53.70	53.76	573,241	-0.38(-0.70%)
Sep 22, 2023	54.03	54.14	53.98	54.14	571,389	+0.13(+0.23%)
Sep 21, 2023	54.10	54.10	53.97	54.02	970,382	-0.45(-0.82%)
Sep 20, 2023	54.45	54.52	54.38	54.47	205,505	+0.05(+0.09%)
Sep 19, 2023	54.44	54.50	54.40	54.42	203,263	-0.10(-0.18%)
Sep 18, 2023	54.49	54.51	54.43	54.51	295,882	+0.09(+0.16%)
Sep 15, 2023	54.47	54.48	54.42	54.43	239,979	-0.06(-0.11%)
Sep 14, 2023	54.48	54.54	54.43	54.49	224,108	-0.13(-0.23%)
Sep 13, 2023	54.60	54.65	54.58	54.61	295,912	+0.09(+0.16%)
Sep 12, 2023	54.50	54.56	54.46	54.52	775,649	+0.05(+0.09%)
Sep 11, 2023	54.46	54.55	54.46	54.48	195,329	+0.07(+0.13%)
Sep 08, 2023	54.52	54.61	54.41	54.41	133,077	-0.05(-0.09%)
Sep 07, 2023	54.58	54.58	54.44	54.46	250,119	-0.17(-0.30%)
Sep 06, 2023	54.60	54.62	54.52	54.62	167,350	+0.08(+0.14%)
Sep 05, 2023	54.56	54.62	54.51	54.54	434,654	-0.09(-0.16%)
Sep 01, 2023	54.69	54.73	54.55	54.63	141,769	-0.07(-0.12%)
Aug 31, 2023	54.63	54.76	54.60	54.70	94,991	+0.05(+0.09%)
Aug 30, 2023	54.67	54.69	54.60	54.65	128,145	-0.08(-0.14%)
Aug 29, 2023	54.54	54.73	54.51	54.73	221,873	+0.15(+0.27%)
Aug 28, 2023	54.54	54.58	54.46	54.58	378,984	+0.12(+0.21%)
Aug 25, 2023	54.50	54.51	54.38	54.47	128,722	-0.06(-0.11%)
Aug 24, 2023	54.53	54.57	54.48	54.52	156,776	-0.06(-0.11%)
Aug 23, 2023	54.50	54.59	54.49	54.58	276,537	+0.12(+0.21%)
Aug 22, 2023	54.45	54.48	54.40	54.47	165,299	-0.02(-0.04%)
Aug 21, 2023	54.51	54.51	54.40	54.48	323,524	-0.17(-0.30%)
Aug 18, 2023	54.71	54.73	54.61	54.65	207,479	-0.14(-0.25%)
Aug 17, 2023	54.93	54.94	54.64	54.79	477,043	-0.11(-0.20%)
Aug 16, 2023	55.06	55.09	54.89	54.89	137,743	-0.15(-0.27%)
Aug 15, 2023	55.02	55.07	54.95	55.04	128,827	-0.03(-0.05%)
Aug 14, 2023	55.02	55.07	54.91	55.07	162,189	+0.18(+0.32%)
Aug 11, 2023	54.90	54.96	54.78	54.89	78,209	-0.14(-0.25%)
Aug 10, 2023	55.10	55.16	54.90	55.03	123,059	-0.02(-0.04%)
Aug 09, 2023	54.94	55.12	54.94	55.05	128,017	+0.09(+0.16%)
Aug 08, 2023	54.89	55.02	54.87	54.96	270,436	+0.10(+0.18%)
Aug 07, 2023	54.92	54.92	54.81	54.86	262,775	-0.12(-0.21%)
Aug 04, 2023	54.86	54.98	54.71	54.98	311,579	+0.22(+0.41%)
Aug 03, 2023	54.76	54.76	54.67	54.76	321,542	-0.32(-0.58%)
Aug 02, 2023	55.23	55.23	54.96	55.08	158,843	-0.17(-0.30%)
Aug 01, 2023	55.23	55.24	55.15	55.24	170,081	-0.02(-0.04%)
Jul 31, 2023	55.38	55.40	55.27	55.27	172,067	-0.11(-0.19%)
Jul 28, 2023	55.46	55.46	55.32	55.37	154,060	-0.01(-0.02%)
Jul 27, 2023	55.48	55.52	55.32	55.38	189,910	-0.22(-0.40%)
Jul 26, 2023	55.53	55.63	55.48	55.61	124,700	+0.11(+0.19%)
Jul 25, 2023	55.47	55.61	55.44	55.50	161,647	-0.11(-0.19%)
Jul 24, 2023	55.65	55.66	55.58	55.61	88,338	+0.08(+0.14%)
Jul 21, 2023	55.54	55.59	55.53	55.53	160,830	+0.03(+0.05%)
Jul 20, 2023	55.60	55.60	55.41	55.50	218,527	-0.11(-0.19%)
Jul 19, 2023	55.56	55.61	55.52	55.61	208,580	+0.13(+0.23%)
Jul 18, 2023	55.44	55.48	55.40	55.48	276,815	+0.12(+0.21%)
Jul 17, 2023	55.33	55.37	55.29	55.36	187,409	+0.00(+0.00%)
Jul 14, 2023	55.29	55.36	55.25	55.36	487,371	-0.04(-0.07%)
Jul 13, 2023	55.30	55.40	55.26	55.40	738,698	+0.20(+0.37%)
Jul 12, 2023	55.23	55.27	55.19	55.20	249,130	+0.09(+0.16%)
Jul 11, 2023	55.07	55.12	55.04	55.11	132,226	+0.04(+0.07%)
Jul 10, 2023	55.02	55.09	55.01	55.07	125,309	+0.05(+0.09%)
Jul 07, 2023	55.04	55.10	54.99	55.02	132,788	-0.03(-0.05%)
Jul 06, 2023	55.16	55.16	54.96	55.05	197,995	-0.15(-0.26%)
Jul 05, 2023	55.24	55.28	55.15	55.20	108,335	-0.03(-0.05%)
Jul 03, 2023	55.31	55.33	55.20	55.23	93,913	-0.03(-0.05%)
Jun 30, 2023	55.28	55.28	55.20	55.26	139,014	+0.08(+0.14%)
Jun 29, 2023	55.35	55.39	55.10	55.18	111,283	-0.16(-0.28%)
Jun 28, 2023	55.31	55.38	55.31	55.34	167,430	+0.01(+0.02%)
Jun 27, 2023	55.34	55.35	55.19	55.33	129,714	+0.02(+0.04%)
Jun 26, 2023	55.30	55.31	55.19	55.31	70,394	+0.01(+0.02%)
Jun 23, 2023	55.33	55.37	55.29	55.30	122,651	+0.10(+0.18%)
Jun 22, 2023	55.25	55.29	55.12	55.20	168,731	-0.08(-0.14%)
Jun 21, 2023	55.21	55.32	55.17	55.28	132,458	+0.00(+0.00%)
Jun 20, 2023	55.21	55.31	55.20	55.28	123,041	+0.08(+0.14%)
Jun 16, 2023	55.14	55.22	55.11	55.20	124,922	-0.02(-0.04%)
Jun 15, 2023	55.18	55.22	55.13	55.22	121,492	-0.07(-0.12%)
May 08, 2023	55.28	55.29	55.20	55.29	79,005	-0.12(-0.21%)
May 05, 2023	55.34	55.40	55.28	55.40	95,989	+0.05(+0.09%)
May 04, 2023	55.30	55.46	55.25	55.36	131,789	+0.04(+0.07%)
May 03, 2023	55.28	55.33	55.23	55.32	197,407	+0.08(+0.14%)
May 02, 2023	55.26	55.26	55.01	55.24	161,830	+0.14(+0.25%)
May 01, 2023	55.26	55.26	55.01	55.10	119,137	-0.21(-0.37%)
Apr 28, 2023	55.30	55.31	55.23	55.31	94,341	+0.20(+0.37%)
Apr 27, 2023	55.16	55.21	55.10	55.11	85,587	-0.07(-0.12%)
Apr 26, 2023	55.36	55.38	55.15	55.17	88,602	-0.22(-0.40%)
Apr 25, 2023	55.28	55.41	55.28	55.40	145,380	+0.19(+0.35%)
Apr 24, 2023	55.13	55.20	55.08	55.20	139,010	+0.15(+0.28%)
Apr 21, 2023	55.07	55.32	54.92	55.05	159,588	+0.04(+0.07%)
Apr 20, 2023	55.03	55.07	54.99	55.01	193,847	+0.03(+0.05%)
Apr 19, 2023	55.04	55.04	54.90	54.98	104,684	-0.15(-0.26%)
Apr 18, 2023	55.34	55.34	55.13	55.13	111,811	-0.43(-0.78%)
Apr 17, 2023	55.66	55.70	55.51	55.56	175,077	-0.06(-0.10%)
Apr 14, 2023	55.88	55.88	55.62	55.62	91,380	-0.16(-0.29%)
Apr 13, 2023	55.98	55.99	55.77	55.78	115,099	-0.18(-0.33%)
Apr 12, 2023	55.98	55.98	55.80	55.97	88,880	+0.13(+0.23%)
Apr 11, 2023	55.78	55.84	55.74	55.84	113,427	+0.11(+0.19%)
Apr 10, 2023	55.69	55.73	55.62	55.73	640,871	-0.03(-0.05%)
Apr 06, 2023	55.63	55.76	55.63	55.76	142,253	+0.05(+0.09%)
Apr 05, 2023	55.68	55.76	55.66	55.71	169,222	+0.17(+0.31%)
Apr 04, 2023	55.42	55.55	55.39	55.54	193,787	+0.14(+0.26%)
Apr 03, 2023	55.37	55.48	55.37	55.40	214,290	-0.01(-0.03%)
Mar 31, 2023	55.38	55.41	55.33	55.41	146,956	+0.07(+0.12%)
Mar 30, 2023	55.24	55.34	55.23	55.34	137,618	+0.17(+0.31%)
Mar 29, 2023	55.17	55.33	55.17	55.17	2,942,694	-0.04(-0.07%)
Mar 28, 2023	55.08	55.29	55.08	55.21	776,633	+0.16(+0.30%)
Mar 27, 2023	55.07	55.09	55.00	55.04	126,843	-0.05(-0.09%)
Mar 24, 2023	55.20	55.20	55.03	55.09	125,083	+0.11(+0.19%)
Mar 23, 2023	54.95	55.12	54.95	54.99	85,695	-0.02(-0.04%)
Mar 22, 2023	54.91	55.07	54.82	55.01	109,350	+0.20(+0.37%)
Mar 21, 2023	54.91	54.91	54.72	54.80	64,185	-0.06(-0.11%)
Mar 20, 2023	54.95	55.03	54.85	54.86	138,641	-0.25(-0.46%)
Mar 17, 2023	55.12	55.17	55.07	55.11	236,267	+0.20(+0.37%)
Mar 16, 2023	54.89	54.94	54.76	54.91	109,617	-0.01(-0.02%)
Mar 15, 2023	55.01	55.08	54.73	54.92	150,995	+0.34(+0.62%)
Mar 14, 2023	54.57	54.64	54.44	54.58	149,700	-0.12(-0.21%)
Mar 13, 2023	54.57	54.81	54.57	54.70	269,081	+0.09(+0.16%)
Mar 10, 2023	54.45	54.62	54.42	54.61	282,090	+0.33(+0.60%)
Mar 09, 2023	54.16	54.32	54.15	54.28	112,796	+0.21(+0.39%)
Mar 08, 2023	54.03	54.10	54.01	54.07	115,506	+0.05(+0.09%)
Mar 07, 2023	53.97	54.13	53.91	54.02	260,515	+0.08(+0.14%)
Mar 06, 2023	54.00	54.02	53.91	53.94	112,001	-0.03(-0.05%)
Mar 03, 2023	54.01	54.03	53.90	53.97	125,015	+0.09(+0.16%)
Mar 02, 2023	53.81	53.91	53.78	53.89	158,747	+0.03(+0.05%)
Mar 01, 2023	53.95	54.01	53.86	53.86	191,765	-0.23(-0.42%)
Feb 28, 2023	53.97	54.09	53.94	54.09	95,584	+0.12(+0.21%)
Feb 27, 2023	53.94	54.01	53.89	53.97	110,941	+0.15(+0.29%)
Feb 24, 2023	53.90	53.90	53.80	53.82	249,369	-0.25(-0.46%)
Feb 23, 2023	53.92	54.08	53.92	54.07	251,855	+0.16(+0.30%)
Feb 22, 2023	53.94	53.99	53.85	53.90	265,077	-0.02(-0.04%)
Feb 21, 2023	53.99	53.99	53.83	53.92	282,267	-0.23(-0.43%)
Feb 17, 2023	54.23	54.25	54.15	54.15	147,824	-0.25(-0.46%)
Feb 16, 2023	54.68	54.68	54.36	54.40	255,104	-0.32(-0.58%)
Feb 15, 2023	54.88	54.88	54.68	54.72	178,761	-0.25(-0.46%)
Feb 14, 2023	54.91	54.97	54.83	54.97	157,306	-0.07(-0.12%)
Feb 13, 2023	55.02	55.06	54.96	55.04	120,557	+0.04(+0.07%)
Feb 10, 2023	55.08	55.08	54.92	55.00	110,318	-0.05(-0.09%)
Feb 09, 2023	55.13	55.13	54.99	55.05	168,202	-0.07(-0.12%)
Feb 08, 2023	55.13	55.13	55.06	55.12	128,888	-0.06(-0.10%)
Feb 07, 2023	55.16	55.19	55.06	55.17	290,645	+0.04(+0.07%)
Feb 06, 2023	55.23	55.26	55.14	55.14	237,948	-0.21(-0.38%)
Feb 03, 2023	55.40	55.42	55.32	55.35	249,583	-0.15(-0.28%)
Feb 02, 2023	55.61	55.68	55.50	55.50	258,662	+0.00(+0.00%)
Feb 01, 2023	55.42	55.54	55.30	55.50	284,738	+0.19(+0.34%)
Jan 31, 2023	55.40	55.40	55.23	55.32	341,499	+0.07(+0.12%)
Jan 30, 2023	55.32	55.33	55.25	55.25	134,335	-0.02(-0.03%)
Jan 27, 2023	55.32	55.32	55.24	55.27	146,873	-0.02(-0.03%)
Jan 26, 2023	55.36	55.41	55.29	55.29	149,051	-0.07(-0.12%)
Jan 25, 2023	55.40	55.42	55.31	55.35	498,554	-0.09(-0.16%)
Jan 24, 2023	55.32	55.44	55.28	55.44	250,188	+0.19(+0.35%)
Jan 23, 2023	55.32	55.36	55.21	55.25	244,472	-0.10(-0.17%)
Jan 20, 2023	55.36	55.40	55.30	55.34	171,777	-0.08(-0.14%)
Jan 19, 2023	55.38	55.45	55.33	55.42	195,425	+0.04(+0.07%)
Jan 18, 2023	55.35	55.43	55.34	55.38	193,697	+0.17(+0.31%)
Jan 17, 2023	55.13	55.21	55.08	55.21	239,473	+0.12(+0.21%)
Jan 13, 2023	55.15	55.18	55.07	55.09	150,768	-0.05(-0.09%)
Jan 12, 2023	55.02	55.15	55.00	55.14	249,197	+0.21(+0.39%)
Jan 11, 2023	54.82	54.97	54.82	54.93	123,943	+0.17(+0.32%)
Jan 10, 2023	54.75	54.79	54.66	54.76	179,348	+0.06(+0.11%)
Jan 09, 2023	54.64	54.77	54.64	54.70	191,696	+0.12(+0.23%)
Jan 06, 2023	54.40	54.64	54.40	54.57	308,436	+0.17(+0.32%)
Jan 05, 2023	54.42	54.49	54.36	54.40	163,808	+0.02(+0.04%)
Jan 04, 2023	54.39	54.46	54.37	54.38	223,868	+0.20(+0.37%)

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.