Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	58.25	58.21	58.21	58.24	717	+0.11(+0.20%)
Mar 27, 2024	57.86	58.13	57.86	58.13	2,261	+0.57(+1.00%)
Mar 26, 2024	58.05	58.05	57.55	57.55	815	-0.07(-0.12%)
Mar 25, 2024	57.68	57.68	57.50	57.62	1,536	-0.34(-0.59%)
Mar 22, 2024	58.26	58.26	57.96	57.96	1,168	-0.72(-1.24%)
Mar 21, 2024	58.69	58.69	58.69	58.69	440	-0.07(-0.12%)
Mar 20, 2024	57.88	58.76	57.86	58.76	1,571	+0.70(+1.20%)
Mar 19, 2024	57.72	58.06	57.72	58.06	1,324	-0.43(-0.74%)
Mar 18, 2024	58.40	58.49	58.13	58.49	1,561	+0.95(+1.64%)
Mar 15, 2024	57.36	57.90	57.36	57.55	1,138	-0.47(-0.80%)
Mar 14, 2024	58.78	58.78	58.02	58.02	527	-1.17(-1.98%)
Mar 13, 2024	58.98	59.36	58.98	59.19	1,967	-0.01(-0.01%)
Mar 12, 2024	58.65	59.19	58.65	59.19	775	+0.69(+1.18%)
Mar 11, 2024	58.28	58.51	58.28	58.51	737	+0.92(+1.60%)
Mar 08, 2024	57.75	58.33	57.59	57.59	505	-0.12(-0.21%)
Mar 07, 2024	57.54	57.70	57.54	57.70	870	+0.48(+0.84%)
Mar 06, 2024	57.30	57.30	56.73	57.23	1,681	+0.69(+1.22%)
Mar 05, 2024	56.51	56.68	56.40	56.54	4,949	-1.08(-1.87%)
Mar 04, 2024	57.93	57.93	57.03	57.62	5,162	-0.72(-1.23%)
Mar 01, 2024	57.83	58.39	57.75	58.33	3,425	+0.90(+1.57%)
Feb 29, 2024	57.65	57.65	57.06	57.43	1,595	-0.73(-1.26%)
Feb 28, 2024	57.39	58.16	57.24	58.16	988	+0.00(+0.01%)
Feb 27, 2024	57.62	58.21	57.62	58.15	3,786	+0.28(+0.48%)
Feb 26, 2024	57.51	57.88	57.51	57.88	1,218	-0.02(-0.04%)
Feb 23, 2024	58.24	58.24	57.69	57.90	1,842	-0.39(-0.67%)
Feb 22, 2024	57.98	58.32	57.98	58.29	700	+0.76(+1.33%)
Feb 21, 2024	57.78	57.78	57.31	57.52	1,417	-0.04(-0.08%)
Feb 20, 2024	57.73	58.08	57.57	57.57	1,161	-1.31(-2.22%)
Feb 16, 2024	58.88	58.88	58.88	58.88	605	-0.39(-0.66%)
Feb 15, 2024	59.12	59.27	59.12	59.27	1,018	+0.28(+0.48%)
Feb 14, 2024	58.24	58.99	57.99	58.99	8,993	+1.96(+3.44%)
Feb 13, 2024	57.19	57.92	56.89	57.02	5,711	-1.77(-3.02%)
Feb 12, 2024	58.57	59.14	58.57	58.80	2,651	+0.58(+0.99%)
Feb 09, 2024	57.98	58.30	57.94	58.22	2,264	+0.34(+0.59%)
Feb 08, 2024	57.23	57.98	57.23	57.88	3,029	+0.64(+1.12%)
Feb 07, 2024	57.27	57.46	57.00	57.24	1,921	-0.14(-0.25%)
Feb 06, 2024	56.71	57.38	56.71	57.38	1,949	+0.58(+1.02%)
Feb 05, 2024	56.79	56.80	56.65	56.80	1,107	-0.29(-0.50%)
Feb 02, 2024	56.81	57.19	56.53	57.08	1,498	+0.63(+1.12%)
Feb 01, 2024	56.45	56.48	56.45	56.45	990	+0.56(+1.00%)
Jan 31, 2024	55.88	56.43	55.88	55.89	2,196	-0.67(-1.18%)
Jan 30, 2024	56.65	56.91	56.11	56.56	1,928	-0.27(-0.47%)
Jan 29, 2024	56.19	56.83	56.19	56.83	980	+0.35(+0.63%)
Jan 26, 2024	56.48	56.48	56.48	56.48	932	-0.12(-0.22%)
Jan 25, 2024	56.63	56.74	56.38	56.60	3,997	-0.00(-0.00%)
Jan 24, 2024	57.03	57.10	56.60	56.60	9,802	+0.29(+0.52%)
Jan 23, 2024	56.05	56.98	56.05	56.31	2,767	+0.70(+1.27%)
Jan 22, 2024	55.38	55.93	55.33	55.60	3,148	+0.02(+0.04%)
Jan 19, 2024	55.04	55.58	55.04	55.58	1,645	+0.39(+0.70%)
Jan 18, 2024	54.91	55.44	54.82	55.20	10,380	+0.56(+1.03%)
Jan 17, 2024	54.24	54.64	54.24	54.64	2,365	-1.02(-1.82%)
Jan 16, 2024	55.94	56.11	55.57	55.65	2,751	-2.01(-3.49%)
Jan 12, 2024	57.82	58.34	57.60	57.66	2,694	-0.34(-0.59%)
Jan 11, 2024	58.16	58.16	57.61	58.01	1,747	+0.05(+0.08%)
Jan 10, 2024	57.70	58.27	57.70	57.96	2,319	+0.38(+0.66%)
Jan 09, 2024	57.58	57.82	57.55	57.58	2,067	-0.01(-0.01%)
Jan 08, 2024	56.71	57.59	56.71	57.59	4,372	+0.77(+1.36%)
Jan 05, 2024	56.39	57.10	56.39	56.81	3,183	-0.23(-0.40%)
Jan 04, 2024	56.68	57.23	56.68	57.04	1,221	-0.16(-0.29%)
Jan 03, 2024	57.26	57.41	57.19	57.21	1,575	-0.59(-1.02%)
Jan 02, 2024	58.20	58.46	57.66	57.80	1,938	-1.39(-2.35%)
Dec 29, 2023	59.15	59.69	58.97	59.19	1,949	-0.14(-0.23%)
Dec 28, 2023	59.36	59.49	59.32	59.32	1,939	+0.05(+0.09%)
Dec 27, 2023	59.44	59.44	59.04	59.27	4,409	+0.58(+0.99%)
Dec 26, 2023	58.08	58.79	58.08	58.69	1,901	+0.61(+1.05%)
Dec 22, 2023	57.97	58.08	57.51	58.08	6,013	-1.18(-1.99%)
Dec 21, 2023	58.79	59.26	58.68	59.26	1,860	+1.19(+2.05%)
Dec 20, 2023	58.72	59.02	58.07	58.07	2,693	-0.98(-1.66%)
Dec 19, 2023	58.48	59.17	58.48	59.05	2,332	+0.76(+1.30%)
Dec 18, 2023	57.89	58.67	55.07	58.29	15,014	-0.16(-0.27%)
Dec 15, 2023	58.76	58.86	58.27	58.44	1,398	-0.55(-0.94%)
Dec 14, 2023	58.31	59.16	58.31	59.00	4,947	+0.83(+1.42%)
Dec 13, 2023	57.56	58.30	56.82	58.17	3,772	+1.00(+1.75%)
Dec 12, 2023	56.47	57.17	56.47	57.17	837	+0.16(+0.29%)
Dec 11, 2023	56.67	57.08	56.67	57.01	1,913	+0.07(+0.12%)
Dec 08, 2023	56.91	57.01	56.78	56.94	1,504	-0.23(-0.41%)
Dec 07, 2023	56.63	57.17	56.63	57.17	1,254	+0.95(+1.70%)
Dec 06, 2023	56.61	57.00	56.22	56.22	1,882	+0.11(+0.19%)
Dec 05, 2023	56.53	56.53	56.11	56.11	2,138	-0.71(-1.25%)
Dec 04, 2023	56.91	56.91	56.64	56.82	1,558	-0.39(-0.68%)
Dec 01, 2023	56.45	57.21	56.45	57.21	492	+0.63(+1.11%)
Nov 30, 2023	56.59	56.59	56.11	56.58	2,005	-0.28(-0.50%)
Nov 29, 2023	56.74	57.29	56.74	56.86	2,948	+0.13(+0.22%)
Nov 28, 2023	56.22	56.83	56.09	56.74	1,840	+0.25(+0.44%)
Nov 27, 2023	56.30	56.83	56.30	56.49	6,844	-0.09(-0.17%)
Nov 24, 2023	56.59	56.64	56.41	56.58	1,450	-0.27(-0.47%)
Nov 22, 2023	56.68	57.09	55.47	56.85	17,522	+0.30(+0.54%)
Nov 21, 2023	56.63	56.95	56.48	56.55	9,829	-0.26(-0.45%)
Nov 20, 2023	56.20	56.87	56.20	56.80	1,201	+0.77(+1.37%)
Nov 17, 2023	55.96	56.03	55.71	56.03	831	-0.04(-0.07%)
Nov 16, 2023	56.02	56.36	55.89	56.07	5,204	-0.37(-0.66%)
Nov 15, 2023	56.24	56.70	56.24	56.45	817	+0.07(+0.13%)
Nov 14, 2023	55.90	56.47	55.90	56.37	1,786	+1.51(+2.75%)
Nov 13, 2023	54.56	54.88	54.56	54.86	877	-0.22(-0.40%)
Nov 10, 2023	54.71	55.09	54.58	55.08	1,738	+0.34(+0.62%)
Nov 09, 2023	55.19	55.58	54.74	54.74	2,323	-0.21(-0.38%)
Nov 08, 2023	54.87	55.92	54.87	54.95	21,901	+0.56(+1.03%)
Nov 07, 2023	53.81	54.50	53.64	54.39	25,833	+0.12(+0.22%)
Nov 06, 2023	55.18	55.18	54.24	54.27	3,376	-0.01(-0.01%)
Nov 03, 2023	54.21	54.52	53.85	54.27	10,180	+1.75(+3.33%)
Nov 02, 2023	52.14	52.65	52.14	52.52	2,098	+1.06(+2.07%)
Nov 01, 2023	51.18	51.52	50.75	51.46	12,979	+0.36(+0.70%)
Oct 31, 2023	51.15	51.15	50.78	51.10	1,007	+0.39(+0.77%)
Oct 30, 2023	51.06	51.31	50.43	50.71	10,571	+0.56(+1.13%)
Oct 27, 2023	50.75	50.75	50.14	50.14	3,761	-0.10(-0.21%)
Oct 26, 2023	50.33	50.39	50.01	50.25	5,949	-0.46(-0.90%)
Oct 25, 2023	51.42	51.42	50.70	50.70	608	-1.23(-2.36%)
Oct 24, 2023	51.98	52.28	51.78	51.93	1,528	+1.22(+2.41%)
Oct 23, 2023	50.30	50.95	50.30	50.71	1,247	-0.14(-0.28%)
Oct 20, 2023	50.87	51.12	50.85	50.85	1,075	-0.30(-0.59%)
Oct 19, 2023	51.43	51.52	51.15	51.15	876	-0.38(-0.73%)
Oct 18, 2023	51.77	51.77	51.42	51.53	1,493	-0.91(-1.73%)
Oct 17, 2023	52.20	52.64	52.20	52.44	3,708	+0.04(+0.08%)
Oct 16, 2023	51.86	52.40	51.86	52.39	2,573	+0.26(+0.50%)
Oct 13, 2023	52.69	52.70	51.95	52.13	1,481	-0.68(-1.29%)
Oct 12, 2023	52.84	52.89	52.82	52.82	526	-0.59(-1.11%)
Oct 11, 2023	53.69	53.69	53.28	53.41	1,139	+0.02(+0.04%)
Oct 10, 2023	53.55	53.55	53.39	53.39	922	+0.73(+1.39%)
Oct 09, 2023	52.26	52.80	52.26	52.65	1,971	-0.22(-0.41%)
Oct 06, 2023	51.36	52.87	51.36	52.87	637	+0.86(+1.65%)
Oct 05, 2023	52.25	52.25	51.57	52.01	1,318	+0.08(+0.16%)
Oct 04, 2023	51.77	52.06	51.77	51.93	709	+0.05(+0.10%)
Oct 03, 2023	51.86	51.98	51.84	51.88	1,702	-0.84(-1.60%)
Oct 02, 2023	52.61	52.74	52.48	52.72	980	-0.75(-1.40%)
Sep 29, 2023	53.91	53.91	53.34	53.47	1,583	+0.50(+0.94%)
Sep 28, 2023	52.80	52.97	52.80	52.97	487	+0.17(+0.32%)
Sep 27, 2023	53.23	53.23	52.65	52.80	773	+0.09(+0.18%)
Sep 26, 2023	53.16	53.16	52.71	52.71	927	-1.11(-2.07%)
Sep 25, 2023	53.37	53.82	53.75	53.82	1,647	+0.13(+0.24%)
Sep 22, 2023	53.81	53.96	53.51	53.69	2,429	+0.53(+0.99%)
Sep 21, 2023	53.53	53.53	53.17	53.17	662	-1.34(-2.46%)
Sep 20, 2023	55.05	55.13	54.39	54.51	3,817	-0.69(-1.25%)
Sep 19, 2023	55.49	55.49	54.87	55.20	956	-0.20(-0.35%)
Sep 18, 2023	55.34	55.45	55.15	55.39	2,317	-0.32(-0.58%)
Sep 15, 2023	56.07	56.07	55.71	55.71	2,062	-0.36(-0.64%)
Sep 14, 2023	55.93	56.20	55.93	56.07	1,865	+0.26(+0.47%)
Sep 13, 2023	55.80	55.95	55.80	55.81	976	-0.58(-1.02%)
Sep 12, 2023	56.15	56.54	56.15	56.39	1,013	-0.08(-0.13%)
Sep 11, 2023	56.65	56.65	56.39	56.46	1,095	+0.44(+0.79%)
Sep 08, 2023	56.22	56.22	55.72	56.02	2,822	-0.02(-0.03%)
Sep 07, 2023	55.91	56.08	55.91	56.04	1,370	-0.69(-1.22%)
Sep 06, 2023	56.87	56.87	56.56	56.73	1,442	-0.22(-0.38%)
Sep 05, 2023	56.80	56.96	56.80	56.94	1,515	-0.34(-0.60%)
Sep 01, 2023	57.49	57.90	57.29	57.29	816	+0.28(+0.50%)
Aug 31, 2023	56.84	57.09	56.83	57.00	1,124	+0.12(+0.20%)
Aug 30, 2023	57.01	57.01	56.80	56.89	907	-0.04(-0.06%)
Aug 29, 2023	57.02	57.02	56.93	56.93	366	+1.05(+1.89%)
Aug 28, 2023	55.81	55.87	55.81	55.87	986	+0.49(+0.88%)
Aug 25, 2023	55.34	55.67	55.08	55.38	2,419	+0.06(+0.12%)
Aug 24, 2023	56.08	56.08	55.31	55.32	1,172	-0.88(-1.57%)
Aug 23, 2023	55.52	56.20	55.52	56.20	976	+0.34(+0.61%)
Aug 22, 2023	56.12	56.41	55.81	55.86	1,459	+0.02(+0.04%)
Aug 21, 2023	55.49	55.91	55.49	55.84	2,382	+0.12(+0.22%)
Aug 18, 2023	55.15	55.72	55.15	55.72	1,891	-0.25(-0.44%)
Aug 17, 2023	56.67	56.67	55.96	55.96	2,048	-0.31(-0.56%)
Aug 16, 2023	56.77	56.77	56.22	56.28	4,491	-0.81(-1.42%)
Aug 15, 2023	57.39	57.64	57.09	57.09	1,114	-1.01(-1.73%)
Aug 14, 2023	57.48	58.10	57.48	58.10	1,415	+0.11(+0.19%)
Aug 11, 2023	57.99	57.99	57.99	57.99	608	-0.38(-0.66%)
Aug 10, 2023	58.60	58.97	58.28	58.37	1,664	-0.17(-0.28%)
Aug 09, 2023	58.46	58.54	58.46	58.54	364	-0.19(-0.32%)
Aug 08, 2023	58.88	58.88	58.32	58.73	2,169	-1.08(-1.80%)
Aug 07, 2023	59.76	59.86	59.58	59.80	1,753	-0.23(-0.38%)
Aug 04, 2023	60.69	60.69	60.03	60.03	1,257	-0.49(-0.81%)
Aug 03, 2023	60.43	60.67	60.42	60.52	1,749	-0.00(-0.00%)
Aug 02, 2023	60.99	61.02	60.47	60.52	2,486	-1.67(-2.69%)
Aug 01, 2023	62.10	62.27	61.96	62.19	1,947	-0.57(-0.91%)
Jul 31, 2023	62.46	62.85	62.46	62.77	2,274	+0.50(+0.81%)
Jul 28, 2023	62.37	62.37	62.26	62.26	650	+0.82(+1.33%)
Jul 27, 2023	62.29	62.29	61.45	61.45	900	+0.19(+0.31%)
Jul 26, 2023	61.05	61.25	61.05	61.25	759	-0.08(-0.14%)
Jul 25, 2023	61.31	61.34	61.31	61.34	631	-0.14(-0.23%)
Jul 24, 2023	61.35	61.63	61.34	61.48	1,581	+0.14(+0.23%)
Jul 21, 2023	61.34	61.34	61.34	61.34	679	-0.15(-0.25%)
Jul 20, 2023	62.00	62.00	61.49	61.49	982	-1.12(-1.79%)
Jul 19, 2023	62.71	62.78	62.61	62.61	1,503	-0.09(-0.14%)
Jul 18, 2023	62.26	62.70	62.26	62.70	2,087	+0.05(+0.08%)
Jul 17, 2023	62.02	62.65	62.02	62.65	1,323	+0.44(+0.71%)
Jul 14, 2023	62.72	62.86	62.20	62.20	1,258	-0.82(-1.30%)
Jul 13, 2023	61.97	63.03	61.93	63.03	2,459	+1.53(+2.49%)
Jul 12, 2023	61.11	61.50	61.11	61.50	1,179	+0.94(+1.55%)
Jul 11, 2023	59.38	60.56	59.38	60.56	1,524	+1.47(+2.48%)
Jul 10, 2023	58.73	59.09	58.73	59.09	1,149	+0.05(+0.08%)
Jul 07, 2023	59.20	59.20	58.98	59.04	969	+0.43(+0.74%)
Jul 06, 2023	58.48	58.61	58.47	58.61	978	-0.90(-1.52%)
Jul 05, 2023	59.85	60.19	59.50	59.52	2,951	-1.37(-2.25%)
Jul 03, 2023	60.96	60.96	60.88	60.88	340	+0.16(+0.26%)
Jun 30, 2023	60.73	60.73	60.56	60.73	644	+0.26(+0.43%)
Jun 29, 2023	60.19	60.51	60.19	60.47	1,473	-0.65(-1.06%)
Jun 28, 2023	60.99	61.12	60.88	61.12	913	-0.26(-0.43%)
Jun 27, 2023	60.44	61.38	60.44	61.38	770	+1.07(+1.77%)
Jun 26, 2023	60.02	60.33	60.02	60.31	960	+0.23(+0.39%)
Jun 23, 2023	60.00	60.08	59.87	60.08	1,542	-1.00(-1.64%)
Jun 22, 2023	60.77	61.08	60.77	61.08	3,670	+0.57(+0.94%)
Jun 21, 2023	60.88	61.04	60.46	60.51	7,249	-1.03(-1.67%)
Jun 20, 2023	61.72	62.62	60.99	61.54	4,150	-1.13(-1.81%)
Jun 16, 2023	63.09	63.09	62.47	62.67	1,556	+0.06(+0.09%)
Jun 15, 2023	62.60	62.61	62.60	62.61	593	+2.42(+4.02%)
May 08, 2023	59.74	60.48	59.74	60.19	5,715	-0.15(-0.25%)
May 05, 2023	59.97	60.34	59.93	60.34	1,073	+1.14(+1.93%)
May 04, 2023	59.11	59.20	59.11	59.20	607	+0.29(+0.49%)
May 03, 2023	58.83	59.30	58.59	58.91	15,391	-0.22(-0.37%)
May 02, 2023	59.48	59.48	58.98	59.13	702	-0.67(-1.11%)
May 01, 2023	59.95	59.95	59.72	59.80	1,268	-0.32(-0.53%)
Apr 28, 2023	60.12	60.12	60.12	60.12	494	+0.43(+0.72%)
Apr 27, 2023	59.24	59.68	59.24	59.68	3,768	+0.84(+1.42%)
Apr 26, 2023	59.28	59.28	58.77	58.85	888	+0.22(+0.38%)
Apr 25, 2023	58.63	58.63	58.63	58.63	362	-1.09(-1.82%)
Apr 24, 2023	60.04	60.04	59.70	59.72	840	+0.02(+0.03%)
Apr 21, 2023	59.89	59.89	59.70	59.70	859	-0.36(-0.60%)
Apr 20, 2023	60.06	60.06	60.06	60.06	515	-0.60(-0.99%)
Apr 19, 2023	60.32	60.66	60.32	60.66	520	-0.66(-1.07%)
Apr 18, 2023	61.45	61.52	61.24	61.31	1,722	+0.18(+0.30%)
Apr 17, 2023	61.09	61.18	61.09	61.13	922	-0.20(-0.33%)
Apr 14, 2023	61.24	62.30	60.95	61.33	17,243	-0.34(-0.55%)
Apr 13, 2023	61.08	61.67	61.08	61.67	821	+1.27(+2.10%)
Apr 12, 2023	60.61	60.71	60.40	60.40	1,094	-0.11(-0.18%)
Apr 11, 2023	60.94	60.94	60.51	60.51	1,398	-0.37(-0.60%)
Apr 10, 2023	59.90	60.96	59.90	60.87	1,889	+0.13(+0.21%)
Apr 06, 2023	60.19	60.75	59.89	60.75	5,180	+0.01(+0.02%)
Apr 05, 2023	60.50	60.84	60.49	60.74	827	-0.70(-1.14%)
Apr 04, 2023	61.14	61.51	60.99	61.43	2,280	+0.25(+0.40%)

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.