Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	56.76	56.83	56.68	56.68	152,524	-0.07(-0.12%)
Apr 25, 2024	56.70	56.75	56.67	56.75	143,753	-0.14(-0.25%)
Apr 24, 2024	56.90	56.90	56.82	56.89	140,650	-0.03(-0.05%)
Apr 23, 2024	56.90	57.00	56.86	56.92	229,854	-0.01(-0.02%)
Apr 22, 2024	56.92	56.94	56.89	56.93	157,555	+0.02(+0.04%)
Apr 19, 2024	57.00	57.00	56.88	56.91	247,850	+0.06(+0.11%)
Apr 18, 2024	56.90	56.90	56.79	56.85	157,968	-0.08(-0.14%)
Apr 17, 2024	56.76	56.97	56.74	56.93	200,155	+0.12(+0.21%)
Apr 16, 2024	56.82	56.85	56.70	56.81	387,280	-0.03(-0.05%)
Apr 15, 2024	56.85	56.86	56.72	56.84	148,210	-0.07(-0.12%)
Apr 12, 2024	56.87	56.97	56.84	56.91	196,365	+0.21(+0.37%)
Apr 11, 2024	56.65	56.81	56.62	56.70	234,886	-0.06(-0.11%)
Apr 10, 2024	56.75	56.78	56.65	56.76	267,413	-0.27(-0.47%)
Apr 09, 2024	56.96	57.05	56.95	57.03	246,556	+0.20(+0.35%)
Apr 08, 2024	56.82	56.88	56.75	56.83	191,658	+0.02(+0.04%)
Apr 05, 2024	56.85	56.94	56.79	56.81	201,956	-0.21(-0.37%)
Apr 04, 2024	56.97	57.02	56.91	57.02	232,440	+0.10(+0.18%)
Apr 03, 2024	56.82	56.95	56.78	56.92	314,846	-0.06(-0.11%)
Apr 02, 2024	57.15	57.15	56.94	56.98	303,113	-0.26(-0.45%)
Apr 01, 2024	57.28	57.28	57.14	57.24	354,613	-0.17(-0.30%)
Mar 28, 2024	57.37	57.41	57.30	57.41	185,080	+0.06(+0.10%)
Mar 27, 2024	57.34	57.40	57.29	57.35	246,072	-0.05(-0.09%)
Mar 26, 2024	57.49	57.49	57.37	57.40	190,188	-0.09(-0.16%)
Mar 25, 2024	57.59	57.59	57.47	57.49	338,246	-0.08(-0.14%)
Mar 22, 2024	57.62	57.62	57.54	57.57	199,770	+0.08(+0.14%)
Mar 21, 2024	57.57	57.59	57.49	57.49	183,360	-0.06(-0.10%)
Mar 20, 2024	57.59	57.62	57.45	57.55	152,558	-0.04(-0.07%)
Mar 19, 2024	57.63	57.63	57.56	57.59	227,484	+0.07(+0.12%)
Mar 18, 2024	57.67	57.67	57.47	57.52	227,264	-0.06(-0.10%)
Mar 15, 2024	57.61	57.61	57.53	57.58	304,031	+0.00(+0.00%)
Mar 14, 2024	57.70	57.70	57.52	57.58	169,595	-0.14(-0.24%)
Mar 13, 2024	57.75	57.77	57.71	57.72	163,455	+0.06(+0.10%)
Mar 12, 2024	57.71	57.75	57.65	57.66	171,074	-0.06(-0.10%)
Mar 11, 2024	57.75	57.78	57.72	57.72	151,649	+0.02(+0.03%)
Mar 08, 2024	57.73	57.77	57.70	57.70	256,477	-0.07(-0.12%)
Mar 07, 2024	57.70	57.77	57.69	57.77	270,613	+0.11(+0.19%)
Mar 06, 2024	57.64	57.71	57.61	57.66	194,799	+0.04(+0.07%)
Mar 05, 2024	57.58	57.69	57.55	57.62	230,002	+0.10(+0.17%)
Mar 04, 2024	57.47	57.54	57.46	57.52	173,727	-0.09(-0.16%)
Mar 01, 2024	57.54	57.63	57.43	57.61	154,296	+0.04(+0.08%)
Feb 29, 2024	57.58	57.59	57.53	57.57	269,029	+0.01(+0.02%)
Feb 28, 2024	57.49	57.56	57.41	57.56	132,523	+0.12(+0.21%)
Feb 27, 2024	57.52	57.52	57.36	57.44	148,751	-0.01(-0.02%)
Feb 26, 2024	57.54	57.54	57.41	57.45	159,411	-0.03(-0.05%)
Feb 23, 2024	57.46	57.55	57.45	57.48	215,133	+0.03(+0.05%)
Feb 22, 2024	57.44	57.49	57.37	57.45	133,861	-0.01(-0.02%)
Feb 21, 2024	57.48	57.49	57.39	57.46	115,834	-0.02(-0.03%)
Feb 20, 2024	57.43	57.48	57.39	57.48	201,103	+0.07(+0.12%)
Feb 16, 2024	57.35	57.41	57.29	57.41	169,107	-0.02(-0.03%)
Feb 15, 2024	57.30	57.43	57.26	57.43	298,614	+0.16(+0.28%)
Feb 14, 2024	57.10	57.35	57.04	57.27	130,990	+0.11(+0.19%)
Feb 13, 2024	57.17	57.17	57.08	57.16	184,349	-0.25(-0.43%)
Feb 12, 2024	57.41	57.46	57.37	57.41	134,613	+0.08(+0.14%)
Feb 09, 2024	57.30	57.35	57.25	57.33	120,056	+0.03(+0.05%)
Feb 08, 2024	57.28	57.31	57.22	57.30	173,895	+0.06(+0.10%)
Feb 07, 2024	57.26	57.37	57.24	57.24	231,470	-0.04(-0.07%)
Feb 06, 2024	57.20	57.41	57.15	57.28	117,137	+0.07(+0.12%)
Feb 05, 2024	57.31	57.35	57.15	57.21	273,005	-0.27(-0.47%)
Feb 02, 2024	57.49	57.51	57.33	57.48	209,087	-0.26(-0.45%)
Feb 01, 2024	57.74	57.81	57.69	57.74	339,977	+0.17(+0.29%)
Jan 31, 2024	57.42	57.62	57.41	57.57	176,032	+0.25(+0.43%)
Jan 30, 2024	57.26	57.33	57.17	57.32	150,784	+0.03(+0.05%)
Jan 29, 2024	57.14	57.31	57.12	57.29	229,658	+0.21(+0.37%)
Jan 26, 2024	57.08	57.14	57.04	57.08	166,349	-0.03(-0.05%)
Jan 25, 2024	57.09	57.17	57.01	57.11	183,487	+0.15(+0.26%)
Jan 24, 2024	57.09	57.10	56.92	56.96	173,557	-0.08(-0.14%)
Jan 23, 2024	57.05	57.08	56.95	57.04	225,942	-0.07(-0.12%)
Jan 22, 2024	57.11	57.14	57.04	57.11	380,489	+0.16(+0.28%)
Jan 19, 2024	57.13	57.13	56.94	56.95	263,559	-0.11(-0.19%)
Jan 18, 2024	57.18	57.22	57.05	57.06	271,023	-0.16(-0.28%)
Jan 17, 2024	57.29	57.29	57.20	57.22	194,288	-0.17(-0.29%)
Jan 16, 2024	57.57	57.57	57.32	57.39	309,359	-0.17(-0.29%)
Jan 12, 2024	57.64	57.65	57.53	57.56	195,215	-0.10(-0.17%)
Jan 11, 2024	57.52	57.66	57.49	57.66	199,038	+0.11(+0.19%)
Jan 10, 2024	57.62	57.62	57.53	57.55	690,800	-0.09(-0.16%)
Jan 09, 2024	57.58	57.67	57.58	57.64	172,118	+0.08(+0.14%)
Jan 08, 2024	57.48	57.69	57.48	57.56	128,928	+0.08(+0.14%)
Jan 05, 2024	57.52	57.57	57.38	57.48	133,779	-0.04(-0.07%)
Jan 04, 2024	57.46	57.53	57.42	57.52	229,569	-0.13(-0.22%)
Jan 03, 2024	57.54	57.65	57.45	57.65	175,520	+0.17(+0.29%)
Jan 02, 2024	57.51	57.58	57.45	57.48	354,026	-0.08(-0.14%)
Dec 29, 2023	57.50	57.62	57.50	57.56	234,360	-0.01(-0.02%)
Dec 28, 2023	57.60	57.62	57.53	57.57	278,970	-0.14(-0.24%)
Dec 27, 2023	57.60	57.71	57.58	57.71	172,896	+0.20(+0.35%)
Dec 26, 2023	57.51	57.57	57.46	57.51	166,167	+0.05(+0.09%)
Dec 22, 2023	57.48	57.49	57.43	57.46	143,407	-0.05(-0.09%)
Dec 21, 2023	57.56	57.56	57.45	57.51	302,672	+0.04(+0.07%)
Dec 20, 2023	57.31	57.50	57.31	57.47	246,175	+0.20(+0.35%)
Dec 19, 2023	57.24	57.34	57.24	57.27	166,220	+0.00(+0.00%)
Dec 18, 2023	57.29	57.29	57.21	57.27	279,008	+0.01(+0.02%)
Dec 15, 2023	57.33	57.34	57.23	57.26	194,187	-0.02(-0.03%)
Dec 14, 2023	57.15	57.29	57.11	57.28	308,667	+0.36(+0.63%)
Dec 13, 2023	56.72	56.96	56.63	56.92	390,830	+0.24(+0.42%)
Dec 12, 2023	56.67	56.71	56.62	56.68	299,024	+0.12(+0.21%)
Dec 11, 2023	56.61	56.66	56.55	56.56	429,051	-0.01(-0.02%)
Dec 08, 2023	56.66	56.67	56.54	56.57	327,295	-0.16(-0.28%)
Dec 07, 2023	56.70	56.81	56.60	56.73	349,653	+0.01(+0.02%)
Dec 06, 2023	56.55	56.72	56.55	56.72	210,943	+0.24(+0.42%)
Dec 05, 2023	56.50	56.66	56.48	56.48	292,950	+0.06(+0.11%)
Dec 04, 2023	56.42	56.47	56.30	56.42	371,984	-0.06(-0.11%)
Dec 01, 2023	56.31	56.51	56.13	56.48	308,188	+0.21(+0.37%)
Nov 30, 2023	56.28	56.30	56.17	56.27	265,475	-0.01(-0.02%)
Nov 29, 2023	56.12	56.30	56.10	56.28	323,172	+0.40(+0.71%)
Nov 28, 2023	55.85	55.93	55.76	55.89	269,015	+0.15(+0.27%)
Nov 27, 2023	55.74	55.80	55.69	55.74	515,805	-0.01(-0.02%)
Nov 24, 2023	55.65	55.75	55.59	55.75	120,555	+0.07(+0.12%)
Nov 22, 2023	55.79	55.79	55.58	55.68	183,876	+0.01(+0.02%)
Nov 21, 2023	55.60	55.67	55.56	55.67	285,405	+0.12(+0.21%)
Nov 20, 2023	55.44	55.60	55.40	55.55	396,889	+0.16(+0.29%)
Nov 17, 2023	55.33	55.40	55.24	55.39	655,400	+0.01(+0.02%)
Nov 16, 2023	55.33	55.38	55.29	55.38	424,613	+0.24(+0.43%)
Nov 15, 2023	55.12	55.21	55.06	55.15	388,253	+0.00(+0.00%)
Nov 14, 2023	55.15	55.31	55.15	55.15	886,110	+0.29(+0.52%)
Nov 13, 2023	54.79	54.86	54.71	54.86	304,840	+0.10(+0.18%)
Nov 10, 2023	54.84	54.84	54.74	54.76	266,897	+0.14(+0.25%)
Nov 09, 2023	54.86	54.86	54.54	54.62	404,948	-0.13(-0.23%)
Nov 08, 2023	54.62	54.78	54.62	54.75	344,562	+0.11(+0.20%)
Nov 07, 2023	54.52	54.65	54.46	54.64	395,129	+0.36(+0.66%)
Nov 06, 2023	54.22	54.30	54.14	54.29	637,855	-0.05(-0.09%)
Nov 03, 2023	54.34	54.45	54.29	54.33	533,749	+0.35(+0.64%)
Nov 02, 2023	53.84	53.99	53.84	53.99	763,120	+0.43(+0.79%)
Nov 01, 2023	53.34	53.56	53.34	53.56	409,074	+0.17(+0.31%)
Oct 31, 2023	53.36	53.41	53.31	53.40	1,199,200	+0.06(+0.11%)
Oct 30, 2023	53.41	53.41	53.32	53.34	1,667,906	-0.11(-0.20%)
Oct 27, 2023	53.37	53.45	53.32	53.45	885,817	-0.01(-0.02%)
Oct 26, 2023	53.34	53.51	53.34	53.46	1,177,411	+0.22(+0.41%)
Oct 25, 2023	53.34	53.36	53.23	53.24	933,015	-0.27(-0.50%)
Oct 24, 2023	53.50	53.51	53.39	53.51	729,133	+0.05(+0.09%)
Oct 23, 2023	53.40	53.51	53.30	53.46	2,863,545	-0.01(-0.02%)
Oct 20, 2023	53.42	53.47	53.35	53.47	563,294	+0.10(+0.18%)
Oct 19, 2023	53.54	53.54	53.28	53.37	938,598	-0.17(-0.31%)
Oct 18, 2023	53.69	53.72	53.47	53.54	795,967	-0.12(-0.22%)
Oct 17, 2023	53.95	53.95	53.64	53.65	548,651	-0.30(-0.55%)
Oct 16, 2023	54.11	54.11	53.91	53.95	520,898	-0.29(-0.53%)
Oct 13, 2023	54.08	54.25	54.08	54.24	957,985	+0.16(+0.29%)
Oct 12, 2023	54.25	54.25	54.03	54.08	392,662	-0.18(-0.33%)
Oct 11, 2023	54.14	54.31	54.06	54.26	531,939	+0.44(+0.83%)
Oct 10, 2023	53.61	53.81	53.58	53.81	680,165	+0.13(+0.24%)
Oct 09, 2023	53.49	53.71	53.37	53.68	383,705	+0.26(+0.48%)
Oct 06, 2023	53.28	53.49	53.28	53.43	2,821,833	-0.33(-0.61%)
Oct 05, 2023	53.78	53.81	53.70	53.75	440,395	+0.02(+0.04%)
Oct 04, 2023	53.65	53.73	53.59	53.73	347,721	+0.16(+0.29%)
Oct 03, 2023	53.69	53.69	53.45	53.57	824,883	-0.11(-0.20%)
Oct 02, 2023	53.90	53.90	53.68	53.68	972,078	-0.34(-0.63%)
Sep 29, 2023	53.98	54.07	53.94	54.02	933,846	+0.19(+0.35%)
Sep 28, 2023	54.00	54.02	53.79	53.84	977,000	-0.18(-0.33%)
Sep 27, 2023	54.10	54.15	54.01	54.01	628,191	-0.12(-0.22%)
Sep 26, 2023	54.13	54.18	54.09	54.13	685,993	-0.14(-0.25%)
Sep 25, 2023	54.38	54.27	54.20	54.27	567,900	-0.38(-0.70%)
Sep 22, 2023	54.53	54.65	54.49	54.65	566,066	+0.13(+0.23%)
Sep 21, 2023	54.61	54.61	54.48	54.53	961,342	-0.45(-0.82%)
Sep 20, 2023	54.96	55.03	54.89	54.98	203,591	+0.05(+0.09%)
Sep 19, 2023	54.95	55.01	54.91	54.93	201,370	-0.10(-0.18%)
Sep 18, 2023	55.00	55.03	54.94	55.03	293,125	+0.09(+0.16%)
Sep 15, 2023	54.98	54.99	54.93	54.94	237,744	-0.06(-0.11%)
Sep 14, 2023	54.99	55.06	54.94	55.00	222,020	-0.13(-0.23%)
Sep 13, 2023	55.12	55.17	55.10	55.13	293,156	+0.09(+0.16%)
Sep 12, 2023	55.01	55.08	54.97	55.04	768,423	+0.05(+0.09%)
Sep 11, 2023	54.97	55.07	54.97	54.99	193,510	+0.07(+0.13%)
Sep 08, 2023	55.04	55.13	54.92	54.92	131,837	-0.05(-0.09%)
Sep 07, 2023	55.10	55.10	54.95	54.97	247,788	-0.17(-0.30%)
Sep 06, 2023	55.12	55.14	55.04	55.14	165,791	+0.08(+0.14%)
Sep 05, 2023	55.08	55.14	55.02	55.06	430,605	-0.09(-0.16%)
Sep 01, 2023	55.20	55.24	55.07	55.15	140,449	-0.07(-0.12%)
Aug 31, 2023	55.14	55.27	55.12	55.21	94,107	+0.05(+0.09%)
Aug 30, 2023	55.18	55.20	55.12	55.16	126,952	-0.08(-0.14%)
Aug 29, 2023	55.06	55.25	55.03	55.24	219,808	+0.15(+0.27%)
Aug 28, 2023	55.06	55.10	54.97	55.10	375,456	+0.12(+0.21%)
Aug 25, 2023	55.02	55.03	54.89	54.98	127,523	-0.06(-0.11%)
Aug 24, 2023	55.05	55.09	54.99	55.04	155,317	-0.06(-0.11%)
Aug 23, 2023	55.02	55.11	55.00	55.10	273,963	+0.12(+0.21%)
Aug 22, 2023	54.96	54.99	54.91	54.98	163,760	-0.02(-0.04%)
Aug 21, 2023	55.03	55.03	54.91	55.00	320,512	-0.17(-0.30%)
Aug 18, 2023	55.22	55.24	55.12	55.16	205,547	-0.14(-0.25%)
Aug 17, 2023	55.45	55.46	55.16	55.30	472,602	-0.11(-0.20%)
Aug 16, 2023	55.58	55.61	55.41	55.41	136,461	-0.15(-0.27%)
Aug 15, 2023	55.54	55.59	55.47	55.56	127,628	-0.03(-0.05%)
Aug 14, 2023	55.54	55.59	55.42	55.59	160,679	+0.18(+0.32%)
Aug 11, 2023	55.42	55.47	55.29	55.41	77,481	-0.14(-0.25%)
Aug 10, 2023	55.62	55.67	55.42	55.55	121,914	-0.02(-0.04%)
Aug 09, 2023	55.46	55.64	55.46	55.57	126,825	+0.09(+0.16%)
Aug 08, 2023	55.41	55.54	55.39	55.48	267,918	+0.10(+0.18%)
Aug 07, 2023	55.44	55.44	55.32	55.38	260,329	-0.12(-0.21%)
Aug 04, 2023	55.37	55.50	55.22	55.50	308,678	+0.23(+0.41%)
Aug 03, 2023	55.27	55.27	55.18	55.27	318,548	-0.32(-0.58%)
Aug 02, 2023	55.75	55.75	55.48	55.60	157,364	-0.17(-0.30%)
Aug 01, 2023	55.74	55.76	55.67	55.76	168,498	-0.02(-0.04%)
Jul 31, 2023	55.90	55.92	55.78	55.78	170,467	-0.11(-0.19%)
Jul 28, 2023	55.98	55.98	55.84	55.89	152,627	-0.01(-0.02%)
Jul 27, 2023	56.00	56.04	55.84	55.90	188,144	-0.23(-0.40%)
Jul 26, 2023	56.05	56.15	56.00	56.13	123,540	+0.11(+0.19%)
Jul 25, 2023	55.99	56.13	55.96	56.02	160,143	-0.11(-0.19%)
Jul 24, 2023	56.17	56.19	56.10	56.13	87,516	+0.08(+0.14%)
Jul 21, 2023	56.06	56.11	56.05	56.05	159,334	+0.03(+0.05%)
Jul 20, 2023	56.12	56.12	55.93	56.02	216,494	-0.11(-0.19%)
Jul 19, 2023	56.08	56.13	56.04	56.13	206,639	+0.13(+0.23%)
Jul 18, 2023	55.96	56.00	55.92	56.00	274,240	+0.12(+0.21%)
Jul 17, 2023	55.85	55.89	55.81	55.88	185,666	+0.00(+0.00%)
Jul 14, 2023	55.80	55.88	55.77	55.88	482,837	-0.04(-0.07%)
Jul 13, 2023	55.81	55.92	55.78	55.92	731,827	+0.21(+0.37%)
Jul 12, 2023	55.75	55.78	55.71	55.72	246,813	+0.09(+0.16%)
Jul 11, 2023	55.59	55.64	55.56	55.63	130,996	+0.04(+0.07%)
Jul 10, 2023	55.54	55.61	55.52	55.59	124,143	+0.05(+0.09%)
Jul 07, 2023	55.56	55.62	55.51	55.54	131,553	-0.03(-0.05%)
Jul 06, 2023	55.68	55.68	55.48	55.57	196,153	-0.15(-0.26%)
Jul 05, 2023	55.76	55.80	55.67	55.72	107,327	-0.03(-0.05%)
Jul 03, 2023	55.83	55.85	55.72	55.75	93,039	-0.03(-0.05%)
Jun 30, 2023	55.80	55.80	55.72	55.78	137,721	+0.08(+0.14%)
Jun 29, 2023	55.87	55.91	55.62	55.70	110,248	-0.16(-0.28%)
Jun 28, 2023	55.83	55.90	55.83	55.85	165,872	+0.01(+0.02%)
Jun 27, 2023	55.85	55.87	55.71	55.84	128,507	+0.02(+0.04%)
Jun 26, 2023	55.82	55.83	55.71	55.83	69,739	+0.01(+0.02%)
Jun 23, 2023	55.84	55.89	55.81	55.82	121,510	+0.10(+0.18%)
Jun 22, 2023	55.77	55.81	55.64	55.72	167,161	-0.08(-0.14%)
Jun 21, 2023	55.73	55.84	55.69	55.80	131,226	+0.00(+0.00%)
Jun 20, 2023	55.73	55.83	55.72	55.80	121,897	+0.08(+0.14%)
Jun 16, 2023	55.66	55.74	55.63	55.72	123,760	-0.02(-0.04%)
Jun 15, 2023	55.70	55.74	55.65	55.74	120,362	+0.10(+0.18%)
Jun 14, 2023	55.57	55.64	55.47	55.64	117,949	+0.18(+0.32%)
Jun 13, 2023	55.70	55.70	55.46	55.46	179,989	-0.11(-0.19%)
Jun 12, 2023	55.49	55.57	55.39	55.57	202,939	+0.06(+0.11%)
Jun 09, 2023	55.50	55.52	55.42	55.51	157,276	-0.04(-0.07%)
Jun 08, 2023	55.44	55.55	55.44	55.55	188,677	+0.11(+0.19%)
Jun 07, 2023	55.55	55.57	55.37	55.44	212,073	-0.16(-0.28%)
Jun 06, 2023	55.59	55.60	55.50	55.60	113,193	+0.06(+0.11%)
Jun 05, 2023	55.30	55.54	55.27	55.54	136,029	+0.18(+0.32%)
Jun 02, 2023	55.43	55.43	55.30	55.37	120,672	-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.