Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	67.23	67.61	67.23	67.26	34,326	+0.19(+0.29%)
Mar 27, 2024	66.57	67.07	66.45	67.06	41,721	+0.98(+1.48%)
Mar 26, 2024	66.13	66.23	65.96	66.08	25,919	-0.01(-0.02%)
Mar 25, 2024	66.13	66.52	66.09	66.09	77,925	+0.05(+0.07%)
Mar 22, 2024	66.41	66.83	66.04	66.04	239,604	-0.50(-0.74%)
Mar 21, 2024	66.80	66.87	66.52	66.54	16,256	+0.01(+0.02%)
Mar 20, 2024	66.22	66.54	65.94	66.52	28,379	+0.29(+0.43%)
Mar 19, 2024	65.80	66.27	65.62	66.24	21,093	+0.38(+0.58%)
Mar 18, 2024	66.38	66.38	65.85	65.85	28,276	-0.26(-0.39%)
Mar 15, 2024	65.93	66.11	65.76	66.11	46,639	-0.07(-0.10%)
Mar 14, 2024	66.88	66.88	65.86	66.18	19,393	-0.41(-0.62%)
Mar 13, 2024	66.65	66.87	66.49	66.59	14,038	-0.11(-0.16%)
Mar 12, 2024	66.31	66.78	66.14	66.70	34,909	+0.50(+0.76%)
Mar 11, 2024	66.46	66.59	65.83	66.20	25,915	-0.64(-0.96%)
Mar 08, 2024	67.07	67.13	66.71	66.84	17,743	-0.27(-0.40%)
Mar 07, 2024	66.61	67.50	66.61	67.11	28,498	+0.13(+0.20%)
Mar 06, 2024	67.22	67.40	66.86	66.97	149,700	+0.08(+0.13%)
Mar 05, 2024	67.33	67.33	66.66	66.89	70,924	-0.44(-0.65%)
Mar 04, 2024	68.24	68.24	67.19	67.33	49,857	-0.52(-0.77%)
Mar 01, 2024	67.53	67.85	67.15	67.85	330,174	+0.89(+1.33%)
Feb 29, 2024	67.79	67.79	66.89	66.96	27,692	-0.67(-1.00%)
Feb 28, 2024	68.41	68.41	67.53	67.63	42,675	-0.70(-1.03%)
Feb 27, 2024	68.25	68.45	68.25	68.34	21,410	-0.12(-0.18%)
Feb 26, 2024	68.44	68.60	68.40	68.46	18,372	-0.16(-0.23%)
Feb 23, 2024	68.41	68.63	68.18	68.61	34,151	+0.43(+0.63%)
Feb 22, 2024	67.84	68.23	67.55	68.19	32,980	+0.90(+1.34%)
Feb 21, 2024	66.77	67.28	66.77	67.28	21,316	-0.04(-0.06%)
Feb 20, 2024	68.19	68.19	67.26	67.33	49,139	-0.71(-1.05%)
Feb 16, 2024	67.83	68.46	67.44	68.04	140,453	+0.53(+0.78%)
Feb 15, 2024	66.76	67.54	66.76	67.51	480,519	+1.22(+1.83%)
Feb 14, 2024	66.27	66.30	65.99	66.30	24,849	+0.64(+0.97%)
Feb 13, 2024	65.69	66.09	65.40	65.66	36,420	-0.87(-1.30%)
Feb 12, 2024	66.40	66.59	66.14	66.53	41,702	+0.47(+0.71%)
Feb 09, 2024	65.80	66.11	65.79	66.06	25,619	+0.49(+0.75%)
Feb 08, 2024	65.53	65.57	65.27	65.57	84,538	+0.17(+0.25%)
Feb 07, 2024	65.47	65.74	65.37	65.40	95,500	-0.03(-0.05%)
Feb 06, 2024	65.31	65.43	64.98	65.43	85,797	+1.02(+1.59%)
Feb 05, 2024	64.03	64.47	64.01	64.41	26,631	+0.93(+1.47%)
Feb 02, 2024	63.40	63.77	63.01	63.48	134,578	-0.12(-0.20%)
Feb 01, 2024	63.01	63.60	62.75	63.60	26,865	+0.83(+1.33%)
Jan 31, 2024	63.52	63.73	62.73	62.77	63,690	-0.45(-0.72%)
Jan 30, 2024	63.71	63.71	63.05	63.22	53,463	-0.42(-0.67%)
Jan 29, 2024	63.08	63.65	62.97	63.65	42,139	+0.62(+0.99%)
Jan 26, 2024	62.95	63.19	62.89	63.03	83,121	+0.46(+0.74%)
Jan 25, 2024	62.67	62.67	62.17	62.56	111,814	+0.10(+0.15%)
Jan 24, 2024	62.69	62.87	62.46	62.47	93,530	-0.07(-0.11%)
Jan 23, 2024	62.13	62.54	61.95	62.54	68,798	-0.28(-0.45%)
Jan 22, 2024	62.85	62.86	62.46	62.82	60,625	+0.59(+0.95%)
Jan 19, 2024	61.90	62.28	61.66	62.23	78,873	+0.30(+0.49%)
Jan 18, 2024	62.12	62.12	61.47	61.92	33,987	-0.28(-0.45%)
Jan 17, 2024	62.34	62.51	62.02	62.20	27,452	-0.49(-0.78%)
Jan 16, 2024	63.06	63.06	62.68	62.69	48,358	-0.51(-0.80%)
Jan 12, 2024	63.44	63.48	63.18	63.20	23,645	+0.07(+0.11%)
Jan 11, 2024	63.25	63.25	62.70	63.13	42,748	-0.15(-0.24%)
Jan 10, 2024	63.24	63.46	62.86	63.28	41,513	+0.15(+0.24%)
Jan 09, 2024	63.13	63.61	63.06	63.13	78,201	-0.09(-0.15%)
Jan 08, 2024	62.83	63.22	62.16	63.22	45,144	+0.58(+0.93%)
Jan 05, 2024	61.98	62.75	61.98	62.64	44,189	+0.52(+0.84%)
Jan 04, 2024	62.32	62.54	62.09	62.12	79,992	+0.05(+0.08%)
Jan 03, 2024	61.89	62.35	61.80	62.07	78,666	+0.32(+0.52%)
Jan 02, 2024	60.32	61.83	60.32	61.75	24,573	+0.78(+1.27%)
Dec 29, 2023	60.88	60.98	60.74	60.97	22,313	-0.11(-0.18%)
Dec 28, 2023	61.25	61.44	60.97	61.08	34,793	-0.01(-0.01%)
Dec 27, 2023	60.33	61.14	60.33	61.09	44,055	+0.64(+1.05%)
Dec 26, 2023	60.06	60.52	60.06	60.45	42,851	+0.29(+0.49%)
Dec 22, 2023	59.79	60.35	59.79	60.16	20,175	+0.42(+0.71%)
Dec 21, 2023	59.57	59.75	59.35	59.73	26,619	+0.72(+1.21%)
Dec 20, 2023	60.09	60.09	59.02	59.02	48,388	-1.10(-1.82%)
Dec 19, 2023	59.42	60.14	59.42	60.12	83,127	+0.80(+1.34%)
Dec 18, 2023	59.16	59.39	59.09	59.32	47,876	+0.22(+0.37%)
Dec 15, 2023	59.49	59.49	58.84	59.10	41,644	-0.33(-0.56%)
Dec 14, 2023	60.34	60.34	59.20	59.43	78,158	-0.45(-0.75%)
Dec 13, 2023	58.27	59.88	58.06	59.88	74,047	+1.21(+2.07%)
Dec 12, 2023	58.11	58.66	58.11	58.66	35,588	+0.16(+0.27%)
Dec 11, 2023	58.61	58.61	58.01	58.50	112,441	-0.10(-0.16%)
Dec 08, 2023	58.32	58.66	58.21	58.60	56,080	+0.23(+0.39%)
Dec 07, 2023	58.09	58.55	58.07	58.37	22,643	-0.15(-0.25%)
Dec 06, 2023	58.63	58.81	58.47	58.52	38,087	-0.15(-0.26%)
Dec 05, 2023	58.43	58.84	58.43	58.68	24,645	-0.10(-0.17%)
Dec 04, 2023	58.31	58.79	58.25	58.78	32,387	+0.59(+1.01%)
Dec 01, 2023	57.66	58.19	57.66	58.19	225,619	+0.53(+0.92%)
Nov 30, 2023	57.20	57.66	57.20	57.66	20,078	+0.38(+0.67%)
Nov 29, 2023	57.18	57.41	57.14	57.27	151,189	+0.10(+0.18%)
Nov 28, 2023	57.35	57.35	57.14	57.17	39,438	-0.21(-0.37%)
Nov 27, 2023	57.66	57.66	57.38	57.38	27,965	-0.54(-0.92%)
Nov 24, 2023	57.84	57.92	57.84	57.92	5,386	+0.43(+0.75%)
Nov 22, 2023	57.43	57.61	57.23	57.48	21,797	+0.26(+0.46%)
Nov 21, 2023	57.42	57.42	57.12	57.22	18,188	-0.10(-0.18%)
Nov 20, 2023	56.80	57.49	56.80	57.32	36,066	+0.33(+0.58%)
Nov 17, 2023	56.96	57.00	56.77	56.99	32,886	+0.33(+0.59%)
Nov 16, 2023	57.08	57.08	56.30	56.66	19,436	-0.24(-0.42%)
Nov 15, 2023	57.10	57.14	56.86	56.90	56,126	-0.04(-0.08%)
Nov 14, 2023	56.73	57.09	56.73	56.94	12,470	+0.75(+1.33%)
Nov 13, 2023	55.58	56.25	55.24	56.19	43,147	+0.29(+0.52%)
Nov 10, 2023	55.38	56.00	55.33	55.90	29,776	+0.17(+0.30%)
Nov 09, 2023	57.53	57.53	55.73	55.73	15,793	-1.81(-3.15%)
Nov 08, 2023	57.54	57.67	56.85	57.54	14,357	+0.30(+0.53%)
Nov 07, 2023	57.01	57.32	57.01	57.24	63,658	+0.13(+0.24%)
Nov 06, 2023	56.85	57.17	56.85	57.11	28,629	+0.53(+0.94%)
Nov 03, 2023	56.48	56.75	56.26	56.58	52,137	+0.55(+0.98%)
Nov 02, 2023	55.51	56.06	55.51	56.03	16,919	+1.03(+1.88%)
Nov 01, 2023	55.08	55.21	54.95	55.00	31,748	-0.03(-0.06%)
Oct 31, 2023	55.03	55.03	54.58	55.03	14,472	-0.12(-0.22%)
Oct 30, 2023	55.41	55.41	54.84	55.15	907,132	+0.40(+0.72%)
Oct 27, 2023	55.48	55.48	54.64	54.76	371,839	-1.11(-1.99%)
Oct 26, 2023	56.52	56.74	55.86	55.86	688,377	-0.98(-1.72%)
Oct 25, 2023	57.14	57.28	56.78	56.84	562,442	-0.41(-0.71%)
Oct 24, 2023	56.62	57.38	56.62	57.25	1,482,121	+0.62(+1.10%)
Oct 23, 2023	56.94	57.31	56.63	56.63	26,748	-0.77(-1.34%)
Oct 20, 2023	57.45	57.63	57.35	57.39	9,107	-0.17(-0.30%)
Oct 19, 2023	57.53	57.94	57.36	57.56	11,262	-0.83(-1.42%)
Oct 18, 2023	59.09	59.09	58.21	58.39	31,632	-0.93(-1.58%)
Oct 17, 2023	59.30	59.45	59.02	59.33	12,059	-0.47(-0.79%)
Oct 16, 2023	59.44	59.80	59.39	59.80	15,321	+0.79(+1.34%)
Oct 13, 2023	59.22	59.26	58.58	59.01	19,515	-0.14(-0.24%)
Oct 12, 2023	59.19	59.30	58.93	59.15	10,127	-0.42(-0.71%)
Oct 11, 2023	59.40	59.65	59.14	59.57	8,383	+0.52(+0.89%)
Oct 10, 2023	58.69	59.29	58.69	59.05	16,131	+0.34(+0.58%)
Oct 09, 2023	58.23	58.87	58.23	58.71	64,616	+0.22(+0.38%)
Oct 06, 2023	57.65	58.52	57.63	58.49	17,643	+0.85(+1.48%)
Oct 05, 2023	57.13	57.63	57.13	57.63	20,370	+0.51(+0.89%)
Oct 04, 2023	57.10	57.13	56.95	57.13	13,754	+0.04(+0.06%)
Oct 03, 2023	57.51	57.51	56.72	57.09	49,084	-0.74(-1.27%)
Oct 02, 2023	58.24	58.24	57.30	57.83	42,283	-0.33(-0.57%)
Sep 29, 2023	58.85	58.85	58.09	58.16	17,631	-0.42(-0.72%)
Sep 28, 2023	58.73	58.75	58.53	58.58	23,839	-0.04(-0.06%)
Sep 27, 2023	59.08	59.14	58.25	58.62	15,954	-0.48(-0.81%)
Sep 26, 2023	59.02	59.34	59.02	59.10	26,036	-0.42(-0.71%)
Sep 25, 2023	59.22	59.54	59.37	59.52	12,771	+0.04(+0.07%)
Sep 22, 2023	59.80	59.80	59.45	59.48	140,466	-0.26(-0.44%)
Sep 21, 2023	60.53	60.54	59.73	59.74	31,670	-1.19(-1.96%)
Sep 20, 2023	61.20	61.34	60.94	60.94	14,978	-0.10(-0.17%)
Sep 19, 2023	60.81	61.07	60.73	61.04	9,741	+0.06(+0.09%)
Sep 18, 2023	61.16	61.19	60.82	60.98	9,589	-0.25(-0.41%)
Sep 15, 2023	62.08	62.31	61.23	61.23	45,737	-1.02(-1.64%)
Sep 14, 2023	62.75	62.75	62.26	62.26	13,460	-0.18(-0.28%)
Sep 13, 2023	62.52	62.67	62.31	62.43	15,008	-0.20(-0.31%)
Sep 12, 2023	62.25	62.66	62.18	62.63	11,058	+0.11(+0.17%)
Sep 11, 2023	62.58	62.65	62.46	62.52	8,126	+0.45(+0.73%)
Sep 08, 2023	61.46	62.13	61.46	62.07	44,743	+0.50(+0.81%)
Sep 07, 2023	61.21	61.60	61.21	61.57	8,760	+0.38(+0.63%)
Sep 06, 2023	61.74	61.74	60.96	61.19	17,090	-0.67(-1.08%)
Sep 05, 2023	62.63	62.63	61.85	61.85	19,032	-0.62(-1.00%)
Sep 01, 2023	62.65	62.76	62.38	62.48	33,596	+0.24(+0.39%)
Aug 31, 2023	62.64	62.64	62.23	62.23	15,197	-0.23(-0.36%)
Aug 30, 2023	62.70	62.87	62.46	62.46	108,050	-0.21(-0.34%)
Aug 29, 2023	62.56	62.67	62.35	62.67	19,395	+0.36(+0.57%)
Aug 28, 2023	62.44	62.54	62.14	62.31	35,291	+0.02(+0.03%)
Aug 25, 2023	61.79	62.42	61.72	62.30	20,818	+0.53(+0.87%)
Aug 24, 2023	61.97	62.32	61.76	61.76	7,263	-0.33(-0.54%)
Aug 23, 2023	62.00	62.10	62.00	62.10	70,558	-0.06(-0.10%)
Aug 22, 2023	62.29	62.29	62.09	62.16	15,015	-0.06(-0.10%)
Aug 21, 2023	62.39	62.45	62.07	62.22	11,805	-0.22(-0.35%)
Aug 18, 2023	62.01	62.47	62.01	62.44	8,723	+0.21(+0.34%)
Aug 17, 2023	62.34	62.61	62.16	62.23	9,205	-0.20(-0.33%)
Aug 16, 2023	62.76	62.76	62.43	62.43	10,689	-0.38(-0.61%)
Aug 15, 2023	62.45	62.87	62.34	62.81	9,281	+0.21(+0.34%)
Aug 14, 2023	62.55	62.90	62.55	62.60	15,953	+0.16(+0.25%)
Aug 11, 2023	61.96	62.45	61.95	62.45	11,040	+0.45(+0.72%)
Aug 10, 2023	62.35	62.75	62.00	62.00	7,833	-0.19(-0.31%)
Aug 09, 2023	62.26	62.52	62.19	62.19	23,217	-0.08(-0.12%)
Aug 08, 2023	62.10	62.34	61.79	62.27	32,301	+2.47(+4.13%)
Aug 07, 2023	59.34	59.82	59.34	59.80	6,599	+0.65(+1.09%)
Aug 04, 2023	59.56	59.69	59.07	59.16	9,991	-0.20(-0.34%)
Aug 03, 2023	59.22	59.48	59.22	59.36	7,803	-0.07(-0.12%)
Aug 02, 2023	59.32	59.79	59.29	59.43	65,281	+0.02(+0.03%)
Aug 01, 2023	59.61	59.61	59.36	59.42	30,889	-0.38(-0.63%)
Jul 31, 2023	60.10	60.10	59.59	59.79	10,525	-0.60(-1.00%)
Jul 28, 2023	60.07	60.40	60.00	60.40	13,603	+0.84(+1.41%)
Jul 27, 2023	59.80	60.06	59.56	59.56	12,296	-0.30(-0.50%)
Jul 26, 2023	59.52	59.94	59.52	59.86	11,235	+0.07(+0.12%)
Jul 25, 2023	59.61	60.01	59.61	59.79	21,373	-0.06(-0.10%)
Jul 24, 2023	59.86	60.33	59.85	59.85	23,025	-0.06(-0.09%)
Jul 21, 2023	59.22	59.93	59.22	59.90	12,960	+0.64(+1.07%)
Jul 20, 2023	58.40	59.45	58.40	59.27	23,802	+1.25(+2.15%)
Jul 19, 2023	57.86	58.15	57.86	58.02	11,211	+0.26(+0.44%)
Jul 18, 2023	57.44	57.93	57.44	57.76	21,842	+0.29(+0.51%)
Jul 17, 2023	57.53	57.59	57.47	57.47	12,811	-0.31(-0.54%)
Jul 14, 2023	57.48	57.86	57.48	57.78	12,600	+0.74(+1.29%)
Jul 13, 2023	57.21	57.29	56.97	57.04	34,730	-0.05(-0.09%)
Jul 12, 2023	57.24	57.40	57.09	57.09	8,446	-0.01(-0.01%)
Jul 11, 2023	57.28	57.28	56.98	57.10	7,141	-0.14(-0.25%)
Jul 10, 2023	56.84	57.33	56.84	57.24	8,763	+0.26(+0.45%)
Jul 07, 2023	57.31	57.37	56.99	56.99	10,074	-0.82(-1.41%)
Jul 06, 2023	57.74	57.91	57.74	57.80	5,730	-0.44(-0.76%)
Jul 05, 2023	58.33	58.33	58.24	58.24	6,388	-0.01(-0.03%)
Jul 03, 2023	58.28	58.32	58.26	58.26	4,764	-0.50(-0.85%)
Jun 30, 2023	58.36	58.82	58.36	58.76	23,619	+0.53(+0.90%)
Jun 29, 2023	57.62	58.28	57.62	58.23	13,174	+0.58(+1.00%)
Jun 28, 2023	57.79	57.82	57.66	57.66	13,509	-0.42(-0.73%)
Jun 27, 2023	57.98	58.15	57.64	58.08	18,343	+0.19(+0.33%)
Jun 26, 2023	58.57	58.57	57.79	57.89	8,019	-0.74(-1.26%)
Jun 23, 2023	58.56	58.72	58.53	58.63	8,187	-0.36(-0.61%)
Jun 22, 2023	58.97	59.16	58.97	58.99	53,509	+0.30(+0.51%)
Jun 21, 2023	58.60	58.74	58.51	58.69	137,638	-0.11(-0.19%)
Jun 20, 2023	58.51	58.91	58.51	58.81	5,861	+0.09(+0.16%)
Jun 16, 2023	58.55	58.80	58.55	58.72	15,853	+0.16(+0.27%)
Jun 15, 2023	57.87	58.58	57.87	58.56	7,669	-1.16(-1.94%)
May 08, 2023	59.64	59.75	59.57	59.72	14,027	-0.20(-0.33%)
May 05, 2023	59.87	60.02	59.70	59.91	7,042	+0.48(+0.80%)
May 04, 2023	59.31	59.57	59.29	59.44	11,061	-0.39(-0.65%)
May 03, 2023	60.03	60.18	59.76	59.82	22,064	+0.11(+0.18%)
May 02, 2023	59.72	59.90	59.38	59.72	7,042	-0.18(-0.30%)
May 01, 2023	59.21	59.95	59.21	59.90	5,852	+0.50(+0.85%)
Apr 28, 2023	59.08	59.46	59.08	59.39	7,442	+0.42(+0.71%)
Apr 27, 2023	58.70	59.05	58.22	58.97	10,417	+0.55(+0.94%)
Apr 26, 2023	58.41	58.54	58.41	58.42	5,507	-0.84(-1.41%)
Apr 25, 2023	59.41	59.80	59.26	59.26	5,391	-0.38(-0.64%)
Apr 24, 2023	59.44	59.64	59.44	59.64	8,357	-0.07(-0.12%)
Apr 21, 2023	59.53	59.71	59.53	59.71	9,020	+0.46(+0.77%)
Apr 20, 2023	59.08	59.27	58.96	59.26	16,578	+0.05(+0.09%)
Apr 19, 2023	58.93	59.24	58.89	59.21	13,752	+0.15(+0.25%)
Apr 18, 2023	59.58	59.58	58.90	59.06	8,232	-0.66(-1.10%)
Apr 17, 2023	59.31	59.72	59.31	59.72	15,650	+0.29(+0.50%)
Apr 14, 2023	59.59	59.59	59.14	59.42	7,573	-0.84(-1.39%)
Apr 13, 2023	59.68	60.26	59.68	60.26	6,621	+0.85(+1.44%)
Apr 12, 2023	59.72	59.84	59.37	59.41	12,016	-0.10(-0.17%)
Apr 11, 2023	59.64	59.77	59.51	59.51	9,990	-0.04(-0.06%)
Apr 10, 2023	59.32	59.55	59.32	59.55	13,392	-0.03(-0.05%)
Apr 06, 2023	59.49	59.60	59.21	59.58	34,523	+0.56(+0.95%)
Apr 05, 2023	58.40	59.05	58.40	59.02	51,340	+1.16(+2.00%)
Apr 04, 2023	58.06	58.06	57.86	57.86	5,919	-0.18(-0.31%)

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.