Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	60.64	61.00	60.43	60.52	3,051,649	-0.50(-0.82%)
Dec 28, 2023	61.16	61.44	60.89	61.02	1,664,775	-0.39(-0.64%)
Dec 27, 2023	60.98	61.43	60.86	61.42	2,005,017	+1.01(+1.68%)
Dec 26, 2023	60.29	60.48	60.26	60.40	1,741,085	+0.12(+0.20%)
Dec 22, 2023	60.74	60.74	60.11	60.29	1,835,293	-0.19(-0.31%)
Dec 21, 2023	60.93	60.98	60.34	60.47	2,198,876	-0.34(-0.56%)
Dec 20, 2023	60.50	60.87	60.24	60.82	1,901,586	+0.48(+0.80%)
Dec 19, 2023	60.36	60.59	60.24	60.33	2,108,167	+0.24(+0.39%)
Dec 18, 2023	60.15	60.15	59.90	60.10	2,315,613	-0.40(-0.66%)
Dec 15, 2023	60.28	60.64	60.22	60.50	2,995,614	+0.08(+0.13%)
Dec 14, 2023	59.72	60.46	59.59	60.42	3,239,643	+1.39(+2.36%)
Dec 13, 2023	58.11	59.14	58.03	59.03	2,966,057	+1.27(+2.21%)
Dec 12, 2023	57.51	57.83	57.39	57.76	2,211,553	+0.15(+0.26%)
Dec 11, 2023	57.42	57.67	57.18	57.61	5,994,191	-0.09(-0.15%)
Dec 08, 2023	57.67	57.81	57.35	57.70	4,886,367	-0.47(-0.81%)
Dec 07, 2023	58.06	58.58	58.03	58.17	3,771,712	-0.31(-0.54%)
Dec 06, 2023	58.03	58.58	57.93	58.48	5,313,481	+0.71(+1.22%)
Dec 05, 2023	57.25	57.78	57.20	57.78	10,275,822	+1.14(+2.01%)
Dec 04, 2023	56.60	56.79	56.37	56.64	3,794,509	-0.23(-0.40%)
Dec 01, 2023	55.90	56.93	55.83	56.86	2,442,587	+0.94(+1.68%)
Nov 30, 2023	56.10	56.21	55.67	55.92	4,172,389	-0.58(-1.02%)
Nov 29, 2023	56.21	56.53	56.02	56.50	2,866,889	+0.66(+1.19%)
Nov 28, 2023	55.52	55.88	55.46	55.84	3,038,902	+0.13(+0.23%)
Nov 27, 2023	55.20	55.74	55.12	55.71	1,928,637	+0.82(+1.50%)
Nov 24, 2023	55.07	55.13	54.89	54.89	794,353	-0.60(-1.07%)
Nov 22, 2023	55.66	55.76	55.24	55.48	1,607,362	+0.15(+0.26%)
Nov 21, 2023	55.34	55.49	55.00	55.34	2,369,845	-0.01(-0.02%)
Nov 20, 2023	54.83	55.41	54.83	55.35	2,364,903	+0.27(+0.50%)
Nov 17, 2023	55.12	55.27	54.83	55.07	2,233,795	+0.22(+0.41%)
Nov 16, 2023	54.70	55.05	54.65	54.85	9,596,198	+0.63(+1.15%)
Nov 15, 2023	54.52	54.55	54.11	54.22	1,858,755	-0.72(-1.32%)
Nov 14, 2023	55.05	55.14	54.65	54.95	3,434,126	+1.15(+2.14%)
Nov 13, 2023	53.46	53.86	53.28	53.79	2,356,825	-0.08(-0.15%)
Nov 10, 2023	54.06	54.13	53.76	53.87	1,797,109	+0.26(+0.49%)
Nov 09, 2023	54.45	54.47	53.21	53.61	2,870,203	-1.15(-2.11%)
Nov 08, 2023	54.19	54.83	54.16	54.76	2,858,695	+0.79(+1.47%)
Nov 07, 2023	53.73	54.23	53.71	53.97	2,938,811	+0.71(+1.34%)
Nov 06, 2023	53.43	53.48	53.14	53.26	2,482,806	-0.46(-0.86%)
Nov 03, 2023	54.39	54.53	53.71	53.72	2,649,036	+0.36(+0.68%)
Nov 02, 2023	53.17	53.52	52.91	53.35	3,334,850	+1.08(+2.06%)
Nov 01, 2023	51.68	52.30	51.66	52.28	5,161,661	+1.03(+2.00%)
Oct 31, 2023	51.67	51.87	51.24	51.25	5,348,563	-0.22(-0.44%)
Oct 30, 2023	51.34	51.69	51.03	51.48	2,251,648	-0.22(-0.43%)
Oct 27, 2023	51.54	51.73	51.30	51.70	1,793,137	-0.13(-0.24%)
Oct 26, 2023	51.14	51.89	51.10	51.83	2,328,519	+0.72(+1.41%)
Oct 25, 2023	51.44	51.49	50.94	51.11	2,481,352	-1.04(-2.00%)
Oct 24, 2023	51.69	52.15	51.49	52.15	3,813,416	+0.55(+1.06%)
Oct 23, 2023	50.79	51.94	50.57	51.60	2,313,067	+0.58(+1.15%)
Oct 20, 2023	50.89	51.18	50.76	51.02	2,517,765	+0.31(+0.61%)
Oct 19, 2023	51.30	51.66	50.69	50.71	4,314,795	-0.91(-1.76%)
Oct 18, 2023	51.59	51.77	51.27	51.61	3,281,676	-0.47(-0.90%)
Oct 17, 2023	51.88	52.28	51.65	52.08	6,219,907	-0.58(-1.11%)
Oct 16, 2023	52.66	52.75	52.49	52.66	3,763,170	-0.78(-1.46%)
Oct 13, 2023	53.47	53.57	53.22	53.44	1,505,367	+0.85(+1.61%)
Oct 12, 2023	53.72	53.76	52.51	52.60	2,614,341	-1.32(-2.44%)
Oct 11, 2023	53.59	53.91	53.44	53.91	2,678,615	+0.99(+1.88%)
Oct 10, 2023	52.44	53.20	52.28	52.92	2,815,659	-0.08(-0.15%)
Oct 09, 2023	52.28	53.01	52.04	53.00	2,189,584	+1.12(+2.16%)
Oct 06, 2023	51.52	52.36	51.45	51.88	2,414,739	-0.60(-1.15%)
Oct 05, 2023	52.62	52.66	52.35	52.48	2,460,342	-0.19(-0.35%)
Oct 04, 2023	52.42	52.72	52.19	52.66	4,559,125	+0.63(+1.22%)
Oct 03, 2023	52.69	52.89	51.92	52.03	3,532,152	-1.02(-1.93%)
Oct 02, 2023	53.53	53.59	52.89	53.05	3,517,492	-0.85(-1.58%)
Sep 29, 2023	54.22	54.35	53.58	53.91	2,605,153	+0.04(+0.07%)
Sep 28, 2023	53.30	53.89	52.99	53.87	2,354,612	+0.12(+0.22%)
Sep 27, 2023	54.42	54.47	53.54	53.75	2,316,729	-0.28(-0.52%)
Sep 26, 2023	54.36	54.45	53.95	54.03	2,102,153	-0.17(-0.32%)
Sep 25, 2023	54.47	54.39	54.18	54.21	2,222,271	-1.23(-2.22%)
Sep 22, 2023	55.08	55.54	55.00	55.44	1,127,067	+0.41(+0.74%)
Sep 21, 2023	55.33	55.37	55.02	55.03	2,609,916	-1.28(-2.28%)
Sep 20, 2023	56.47	56.62	56.30	56.31	1,621,960	+0.11(+0.19%)
Sep 19, 2023	56.34	56.54	56.20	56.21	1,103,757	-0.35(-0.62%)
Sep 18, 2023	56.23	56.60	56.22	56.56	884,383	+0.22(+0.40%)
Sep 15, 2023	56.55	56.55	56.29	56.33	3,079,762	-0.29(-0.51%)
Sep 14, 2023	56.86	56.98	56.54	56.62	947,910	-0.34(-0.60%)
Sep 13, 2023	56.79	57.14	56.74	56.96	1,034,673	+0.03(+0.05%)
Sep 12, 2023	56.80	56.95	56.61	56.94	1,099,513	+0.26(+0.46%)
Sep 11, 2023	56.68	56.83	56.60	56.67	799,684	-0.35(-0.61%)
Sep 08, 2023	57.07	57.34	56.93	57.02	1,147,145	+0.19(+0.34%)
Sep 07, 2023	56.84	56.88	56.65	56.83	941,734	+0.12(+0.21%)
Sep 06, 2023	56.91	56.92	56.54	56.71	1,252,119	+0.11(+0.19%)
Sep 05, 2023	56.98	57.01	56.57	56.61	1,478,483	-0.69(-1.20%)
Sep 01, 2023	57.86	57.86	57.18	57.29	1,537,353	-0.86(-1.48%)
Aug 31, 2023	58.10	58.39	58.05	58.16	1,706,729	+0.24(+0.42%)
Aug 30, 2023	57.91	58.02	57.75	57.92	1,932,465	-0.04(-0.07%)
Aug 29, 2023	57.20	58.06	57.17	57.95	2,800,657	+0.59(+1.03%)
Aug 28, 2023	57.56	57.56	57.13	57.36	1,226,376	+0.07(+0.12%)
Aug 25, 2023	57.02	57.46	56.91	57.30	1,424,065	+0.12(+0.20%)
Aug 24, 2023	57.29	57.51	57.15	57.18	1,090,292	-0.26(-0.46%)
Aug 23, 2023	56.87	57.49	56.81	57.44	1,456,659	+1.21(+2.15%)
Aug 22, 2023	55.88	56.28	55.81	56.23	1,153,133	+0.36(+0.64%)
Aug 21, 2023	55.95	56.01	55.70	55.87	3,431,873	-0.72(-1.27%)
Aug 18, 2023	56.41	56.82	56.35	56.59	1,108,092	+0.17(+0.31%)
Aug 17, 2023	56.44	56.50	56.16	56.41	1,220,654	-0.22(-0.39%)
Aug 16, 2023	56.87	57.15	56.55	56.64	2,047,030	-0.42(-0.73%)
Aug 15, 2023	57.16	57.38	57.02	57.05	1,352,706	-0.30(-0.52%)
Aug 14, 2023	57.37	57.77	57.19	57.35	1,251,576	-0.11(-0.19%)
Aug 11, 2023	57.44	57.75	57.39	57.46	1,621,859	-0.19(-0.34%)
Aug 10, 2023	58.43	58.61	57.63	57.65	1,393,635	-0.86(-1.47%)
Aug 09, 2023	58.36	58.57	58.33	58.52	1,308,775	+0.28(+0.48%)
Aug 08, 2023	58.33	58.62	58.10	58.24	1,368,711	+0.63(+1.09%)
Aug 07, 2023	57.89	57.93	57.55	57.61	1,972,015	-0.49(-0.85%)
Aug 04, 2023	57.33	58.20	57.33	58.10	1,661,157	+0.97(+1.69%)
Aug 03, 2023	57.30	57.38	56.96	57.13	3,354,231	-1.22(-2.09%)
Aug 02, 2023	58.31	58.42	57.96	58.35	2,068,030	-0.54(-0.92%)
Aug 01, 2023	59.23	59.28	58.75	58.89	1,917,938	-0.92(-1.54%)
Jul 31, 2023	59.55	59.95	59.55	59.82	1,653,247	+0.16(+0.28%)
Jul 28, 2023	59.43	59.68	59.30	59.65	1,402,267	+0.27(+0.46%)
Jul 27, 2023	60.16	60.28	59.16	59.38	2,063,801	-1.13(-1.87%)
Jul 26, 2023	60.69	60.69	60.30	60.51	1,092,250	+0.12(+0.19%)
Jul 25, 2023	60.22	60.59	60.19	60.40	1,312,404	-0.13(-0.21%)
Jul 24, 2023	60.85	60.94	60.48	60.52	1,448,441	-0.22(-0.37%)
Jul 21, 2023	60.95	61.06	60.68	60.74	3,585,656	+0.05(+0.08%)
Jul 20, 2023	60.98	61.01	60.46	60.69	3,874,716	-0.73(-1.19%)
Jul 19, 2023	60.94	61.44	60.79	61.43	10,928,681	+0.62(+1.02%)
Jul 18, 2023	60.84	60.98	60.71	60.81	1,447,651	+0.25(+0.41%)
Jul 17, 2023	60.49	60.64	60.33	60.56	1,722,709	+0.03(+0.05%)
Jul 14, 2023	60.76	60.87	60.49	60.53	1,971,552	-0.30(-0.49%)
Jul 13, 2023	60.56	60.90	60.36	60.83	1,542,641	+0.60(+0.99%)
Jul 12, 2023	59.83	60.39	59.64	60.23	2,240,741	+0.69(+1.15%)
Jul 11, 2023	59.47	59.70	59.32	59.55	1,601,300	+0.26(+0.44%)
Jul 10, 2023	59.08	59.46	59.05	59.29	2,914,615	+0.12(+0.20%)
Jul 07, 2023	59.20	59.44	59.10	59.17	2,828,975	-0.29(-0.49%)
Jul 06, 2023	59.73	59.81	59.31	59.46	5,027,808	-0.83(-1.38%)
Jul 05, 2023	60.76	60.81	60.09	60.29	1,945,871	-0.56(-0.92%)
Jul 03, 2023	61.26	61.50	60.85	60.85	1,245,723	-0.33(-0.54%)
Jun 30, 2023	60.67	61.24	60.58	61.18	2,409,553	+0.62(+1.02%)
Jun 29, 2023	60.77	60.84	60.36	60.57	3,830,779	-1.03(-1.67%)
Jun 28, 2023	61.46	61.68	61.14	61.60	1,451,148	+0.28(+0.46%)
Jun 27, 2023	61.57	61.77	61.10	61.32	1,036,106	-0.16(-0.27%)
Jun 26, 2023	61.56	61.67	61.35	61.48	736,029	+0.07(+0.11%)
Jun 23, 2023	61.73	61.77	61.22	61.41	1,084,283	+0.51(+0.84%)
Jun 22, 2023	61.14	61.38	60.81	60.90	889,183	-0.65(-1.06%)
Jun 21, 2023	61.11	61.61	60.87	61.56	1,417,032	+0.14(+0.24%)
Jun 20, 2023	61.30	61.60	61.30	61.41	1,145,907	+0.37(+0.60%)
Jun 16, 2023	60.94	61.14	60.69	61.05	1,045,988	-0.21(-0.35%)
Jun 15, 2023	61.25			61.26	2,323,165	-0.28(-0.45%)
May 08, 2023	61.57	61.76	61.46	61.54	1,569,153	-0.75(-1.20%)
May 05, 2023	62.04	62.33	61.89	62.29	3,978,787	-0.30(-0.48%)
May 04, 2023	62.53	63.20	62.46	62.59	1,538,903	-0.50(-0.79%)
May 03, 2023	62.91	63.24	62.54	63.09	1,278,552	+0.39(+0.63%)
May 02, 2023	61.78	62.69	61.71	62.69	1,390,241	+1.36(+2.22%)
May 01, 2023	62.46	62.53	61.13	61.33	2,035,836	-1.60(-2.55%)
Apr 28, 2023	62.78	63.10	62.63	62.93	601,937	+0.89(+1.44%)
Apr 27, 2023	62.28	62.31	61.94	62.04	664,266	-0.58(-0.93%)
Apr 26, 2023	63.16	63.36	62.56	62.62	1,379,671	-0.60(-0.95%)
Apr 25, 2023	62.90	63.31	62.86	63.23	1,106,728	+0.89(+1.43%)
Apr 24, 2023	62.13	62.37	62.05	62.34	567,024	+0.57(+0.92%)
Apr 21, 2023	62.29	62.35	61.73	61.77	796,955	-0.34(-0.54%)
Apr 20, 2023	62.07	62.27	61.99	62.11	1,123,810	+0.48(+0.78%)
Apr 19, 2023	61.52	61.70	61.28	61.63	777,393	-0.09(-0.14%)
Apr 18, 2023	61.48	61.91	61.47	61.71	1,072,989	+0.24(+0.39%)
Apr 17, 2023	61.80	61.90	61.43	61.47	1,496,783	-0.70(-1.12%)
Apr 14, 2023	62.40	62.45	62.02	62.17	754,217	-0.57(-0.90%)
Apr 13, 2023	63.27	63.47	62.65	62.74	907,032	-0.45(-0.71%)
Apr 12, 2023	63.31	63.35	62.64	63.19	4,141,153	-0.04(-0.06%)
Apr 11, 2023	63.29	63.32	62.98	63.23	495,463	+0.08(+0.12%)
Apr 10, 2023	63.60	63.65	63.00	63.15	1,061,335	-0.88(-1.38%)
Apr 06, 2023	64.04	64.27	64.00	64.03	923,718	+0.11(+0.16%)
Apr 05, 2023	63.73	64.04	63.53	63.93	1,192,425	+0.61(+0.97%)
Apr 04, 2023	62.52	63.65	62.52	63.31	721,070	+0.36(+0.58%)
Apr 03, 2023	62.57	63.24	62.44	62.95	1,107,679	+0.34(+0.55%)
Mar 31, 2023	62.15	62.77	61.99	62.61	1,030,454	+0.76(+1.24%)
Mar 30, 2023	61.64	61.97	61.54	61.84	606,609	+0.31(+0.50%)
Mar 29, 2023	61.25	61.64	61.19	61.54	672,628	-0.16(-0.26%)
Mar 28, 2023	61.56	61.77	61.44	61.70	625,264	+0.08(+0.12%)
Mar 27, 2023	62.00	62.35	61.61	61.62	987,554	-1.31(-2.08%)
Mar 24, 2023	63.15	63.28	62.66	62.93	933,214	+0.26(+0.41%)
Mar 23, 2023	62.13	62.81	61.88	62.67	1,000,186	+0.08(+0.12%)
Mar 22, 2023	61.65	62.65	61.50	62.60	1,076,962	+0.83(+1.35%)
Mar 21, 2023	61.93	62.09	61.60	61.77	630,471	-0.60(-0.97%)
Mar 20, 2023	62.89	62.90	62.23	62.37	888,658	-0.48(-0.76%)
Mar 17, 2023	62.77	63.36	62.72	62.85	1,322,662	+0.77(+1.25%)
Mar 16, 2023	63.25	63.57	61.95	62.07	1,596,315	-0.48(-0.76%)
Mar 15, 2023	62.88	63.38	62.14	62.55	1,218,768	+1.15(+1.87%)
Mar 14, 2023	62.01	62.20	61.23	61.40	1,312,401	-0.95(-1.52%)
Mar 13, 2023	63.50	63.99	61.91	62.35	1,359,720	+0.33(+0.52%)
Mar 10, 2023	61.24	62.10	61.18	62.02	1,448,826	+1.94(+3.23%)
Mar 09, 2023	59.78	60.29	59.63	60.08	1,202,817	+0.19(+0.32%)
Mar 08, 2023	60.25	60.54	59.68	59.89	793,271	+0.07(+0.11%)
Mar 07, 2023	59.72	60.15	59.38	59.83	782,952	+0.32(+0.53%)
Mar 06, 2023	60.08	60.14	59.44	59.51	627,872	-0.38(-0.64%)
Mar 03, 2023	59.44	59.89	59.21	59.89	689,423	+1.26(+2.15%)
Mar 02, 2023	58.42	58.71	58.31	58.63	1,686,280	-0.47(-0.79%)
Mar 01, 2023	59.42	59.52	58.94	59.10	1,135,746	-0.72(-1.20%)
Feb 28, 2023	59.18	59.81	59.01	59.81	838,570	+0.26(+0.43%)
Feb 27, 2023	59.61	59.78	59.39	59.56	638,513	+0.17(+0.29%)
Feb 24, 2023	59.65	59.82	59.18	59.39	1,117,403	-0.73(-1.22%)
Feb 23, 2023	59.76	60.29	59.70	60.12	1,215,017	+0.53(+0.90%)
Feb 22, 2023	59.44	59.83	59.44	59.59	4,091,722	+0.44(+0.74%)
Feb 21, 2023	59.50	59.60	59.10	59.15	930,114	-1.11(-1.84%)
Feb 17, 2023	59.59	60.25	59.51	60.25	767,973	+0.40(+0.67%)
Feb 16, 2023	60.10	60.19	59.71	59.85	1,641,222	-0.76(-1.26%)
Feb 15, 2023	60.87	61.06	60.32	60.62	780,811	-0.50(-0.81%)
Feb 14, 2023	61.24	61.56	60.65	61.11	794,613	-0.17(-0.28%)
Feb 13, 2023	60.96	61.35	60.90	61.28	804,716	+0.51(+0.83%)
Feb 10, 2023	61.35	61.37	60.68	60.78	1,047,079	-0.66(-1.07%)
Feb 09, 2023	62.47	62.52	61.34	61.44	1,058,913	-0.54(-0.88%)
Feb 08, 2023	61.71	61.98	61.36	61.98	1,630,081	+0.27(+0.43%)
Feb 07, 2023	61.86	62.33	61.67	61.71	942,292	-0.47(-0.75%)
Feb 06, 2023	62.08	62.36	62.04	62.18	3,469,910	-0.47(-0.75%)
Feb 03, 2023	62.67	62.84	62.29	62.65	1,122,965	-0.93(-1.47%)
Feb 02, 2023	63.92	64.12	63.44	63.58	1,022,718	+0.10(+0.15%)
Feb 01, 2023	63.13	63.66	62.51	63.49	2,164,898	+0.70(+1.11%)
Jan 31, 2023	62.66	62.83	62.07	62.79	739,512	+0.48(+0.76%)
Jan 30, 2023	62.36	62.74	62.24	62.31	1,728,181	-0.22(-0.35%)
Jan 27, 2023	62.23	62.63	62.15	62.53	939,454	-0.17(-0.27%)
Jan 26, 2023	62.79	63.04	62.40	62.70	2,795,275	-0.29(-0.45%)
Jan 25, 2023	62.92	63.19	62.52	62.99	682,486	+0.15(+0.24%)
Jan 24, 2023	62.27	62.93	61.86	62.84	725,580	+0.86(+1.38%)
Jan 23, 2023	61.94	62.28	61.89	61.98	2,321,539	-0.31(-0.50%)
Jan 20, 2023	62.66	62.78	62.22	62.29	862,770	-0.91(-1.44%)
Jan 19, 2023	63.30	63.43	62.96	63.21	930,135	-0.38(-0.60%)
Jan 18, 2023	63.46	63.63	62.80	63.59	2,345,053	+1.41(+2.26%)
Jan 17, 2023	61.93	62.43	61.87	62.18	1,449,644	-0.33(-0.53%)
Jan 13, 2023	62.69	63.07	62.28	62.51	729,272	-0.51(-0.81%)
Jan 12, 2023	61.98	63.05	61.34	63.03	1,180,881	+1.09(+1.77%)
Jan 11, 2023	61.56	61.93	61.40	61.93	1,389,029	+0.89(+1.46%)
Jan 10, 2023	61.30	61.45	60.78	61.04	1,022,774	-0.92(-1.49%)
Jan 09, 2023	61.25	62.06	61.16	61.96	2,036,968	+0.30(+0.49%)
Jan 06, 2023	60.31	61.71	60.24	61.66	1,395,910	+1.06(+1.74%)
Jan 05, 2023	59.88	60.60	59.82	60.60	1,145,244	+0.20(+0.33%)
Jan 04, 2023	60.62	60.70	60.07	60.40	1,196,966	+0.77(+1.29%)

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.