Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	63.17	63.17	63.17	63.17	47	-1.70(-2.62%)
Apr 29, 2024	64.87	64.87	64.87	64.87	4	+0.39(+0.60%)
Apr 26, 2024	64.48	64.48	64.48	64.48	100	+0.22(+0.34%)
Apr 25, 2024	64.26	64.26	64.26	64.26	4	+0.32(+0.50%)
Apr 24, 2024	63.94	63.94	63.94	63.94	4	-0.53(-0.82%)
Apr 23, 2024	64.47	64.47	64.47	64.47	35	+0.54(+0.84%)
Apr 22, 2024	63.93	63.93	63.93	63.93	4	+1.06(+1.69%)
Apr 19, 2024	62.87	62.87	62.87	62.87	100	+0.26(+0.42%)
Apr 18, 2024	62.61	62.61	62.61	62.61	19	-0.62(-0.98%)
Apr 17, 2024	62.87	63.23	62.87	63.23	427	+0.19(+0.30%)
Apr 16, 2024	63.04	63.04	63.04	63.04	3	-0.17(-0.27%)
Apr 15, 2024	63.69	63.69	63.21	63.21	360	-0.58(-0.91%)
Apr 12, 2024	63.67	63.79	63.67	63.79	360	-0.39(-0.61%)
Apr 11, 2024	64.18	64.18	64.18	64.18	2	-0.33(-0.51%)
Apr 10, 2024	64.51	64.51	64.51	64.51	53	-0.41(-0.63%)
Apr 09, 2024	64.92	64.92	64.92	64.92	2	-0.48(-0.73%)
Apr 08, 2024	65.40	65.40	65.40	65.40	2	+0.78(+1.21%)
Apr 05, 2024	64.86	64.86	64.62	64.62	260	-0.48(-0.74%)
Apr 04, 2024	65.50	65.50	65.10	65.10	332	-0.20(-0.31%)
Apr 03, 2024	64.68	65.30	64.68	65.30	730	+0.72(+1.11%)
Apr 02, 2024	64.58	64.58	64.58	64.58	3	-0.91(-1.39%)
Apr 01, 2024	65.49	65.49	65.49	65.49	1	-0.17(-0.26%)
Mar 28, 2024	65.46	65.66	65.28	65.66	2,023	+0.10(+0.15%)
Mar 27, 2024	65.76	65.76	65.56	65.56	112	+0.52(+0.80%)
Mar 26, 2024	65.04	65.04	65.04	65.04	2	-0.33(-0.50%)
Mar 25, 2024	65.12	65.37	65.12	65.37	175	+0.44(+0.68%)
Mar 22, 2024	64.93	64.93	64.93	64.93	100	-0.55(-0.84%)
Mar 21, 2024	65.48	65.48	65.48	65.48	2	+0.16(+0.24%)
Mar 20, 2024	65.32	65.32	65.32	65.32	2	+0.24(+0.37%)
Mar 19, 2024	65.08	65.08	65.08	65.08	2	+0.61(+0.95%)
Mar 18, 2024	64.47	64.47	64.47	64.47	2	-0.52(-0.80%)
Mar 15, 2024	64.99	64.99	64.99	64.99	0	-0.01(-0.01%)
Mar 14, 2024	65.00	65.00	65.00	65.00	0	-0.39(-0.60%)
Mar 13, 2024	65.39	65.39	65.39	65.39	2	-0.29(-0.44%)
Mar 12, 2024	65.19	65.68	65.19	65.68	197	+0.59(+0.91%)
Mar 11, 2024	65.09	65.09	65.09	65.09	13	-0.15(-0.23%)
Mar 08, 2024	65.24	65.24	65.24	65.24	0	-0.31(-0.47%)
Mar 07, 2024	65.55	65.55	65.55	65.55	0	+0.63(+0.97%)
Mar 06, 2024	64.40	64.92	64.40	64.92	102	+1.03(+1.61%)
Mar 05, 2024	64.24	64.24	63.89	63.89	418	-0.55(-0.85%)
Mar 04, 2024	64.44	64.44	64.44	64.44	2	+0.49(+0.77%)
Mar 01, 2024	63.95	63.95	63.95	63.95	100	-0.10(-0.16%)
Feb 29, 2024	64.05	64.05	64.05	64.05	2	+0.35(+0.55%)
Feb 28, 2024	63.70	63.70	63.70	63.70	88	-0.24(-0.38%)
Feb 27, 2024	63.94	63.94	63.94	63.94	38	-0.25(-0.38%)
Feb 26, 2024	64.19	64.19	64.19	64.19	23	-0.18(-0.28%)
Feb 23, 2024	64.36	64.36	64.36	64.36	0	-0.05(-0.08%)
Feb 22, 2024	64.42	64.42	64.42	64.42	84	+0.80(+1.25%)
Feb 21, 2024	63.62	63.62	63.62	63.62	2	-0.07(-0.10%)
Feb 20, 2024	63.90	63.90	63.69	63.69	204	+0.04(+0.05%)
Feb 16, 2024	63.41	63.65	63.41	63.65	281	+0.57(+0.90%)
Feb 15, 2024	62.95	63.08	62.95	63.08	1,318	+0.29(+0.46%)
Feb 14, 2024	62.79	62.79	62.79	62.79	0	+0.54(+0.87%)
Feb 13, 2024	62.25	62.25	62.25	62.25	33	-0.79(-1.25%)
Feb 12, 2024	63.15	63.15	63.04	63.04	179	-0.41(-0.65%)
Feb 09, 2024	62.96	63.45	62.96	63.45	444	+0.47(+0.75%)
Feb 08, 2024	62.98	62.98	62.98	62.98	4	-0.13(-0.21%)
Feb 07, 2024	63.11	63.11	63.11	63.11	2	-0.37(-0.58%)
Feb 06, 2024	63.48	63.48	63.48	63.48	167	+0.26(+0.42%)
Feb 05, 2024	63.21	63.21	63.21	63.21	0	-0.21(-0.34%)
Feb 02, 2024	63.42	63.42	63.42	63.42	100	-0.46(-0.71%)
Feb 01, 2024	63.88	63.88	63.88	63.88	32	+0.30(+0.47%)
Jan 31, 2024	63.70	63.70	63.58	63.58	119	-0.19(-0.30%)
Jan 30, 2024	63.77	63.77	63.77	63.77	0	+0.05(+0.09%)
Jan 29, 2024	63.72	63.72	63.72	63.72	74	+0.12(+0.18%)
Jan 26, 2024	63.60	63.60	63.60	63.60	100	+0.81(+1.29%)
Jan 25, 2024	62.79	62.79	62.79	62.79	0	+0.20(+0.32%)
Jan 24, 2024	62.59	62.59	62.59	62.59	2	+0.76(+1.23%)
Jan 23, 2024	61.83	61.83	61.83	61.83	59	-0.47(-0.75%)
Jan 22, 2024	62.30	62.30	62.30	62.30	2	+0.36(+0.58%)
Jan 19, 2024	61.94	61.94	61.94	61.94	100	+0.10(+0.16%)
Jan 18, 2024	61.84	61.84	61.84	61.84	2	+0.28(+0.45%)
Jan 17, 2024	61.56	61.56	61.56	61.56	0	-0.34(-0.54%)
Jan 16, 2024	62.03	62.03	61.90	61.90	574	-1.27(-2.01%)
Jan 12, 2024	63.31	63.31	63.17	63.17	223	+0.39(+0.62%)
Jan 11, 2024	62.49	62.78	62.49	62.78	240	-0.07(-0.11%)
Jan 10, 2024	62.81	63.01	62.81	62.85	318	+0.05(+0.07%)
Jan 09, 2024	62.80	62.80	62.80	62.80	53	-0.52(-0.82%)
Jan 08, 2024	63.10	63.33	63.02	63.33	414	+0.52(+0.82%)
Jan 05, 2024	62.81	62.81	62.81	62.81	100	-0.15(-0.24%)
Jan 04, 2024	62.96	62.96	62.96	62.96	9	-0.02(-0.03%)
Jan 03, 2024	62.98	62.98	62.98	62.98	60	+0.56(+0.90%)
Jan 02, 2024	62.42	62.42	62.42	62.42	100	-0.93(-1.47%)
Dec 29, 2023	63.39	63.39	63.35	63.35	274	+0.28(+0.44%)
Dec 28, 2023	63.07	63.07	63.07	63.07	2	-0.29(-0.46%)
Dec 27, 2023	63.31	63.36	63.31	63.36	141	+0.11(+0.17%)
Dec 26, 2023	63.18	63.25	63.18	63.25	726	+0.18(+0.29%)
Dec 22, 2023	63.07	63.07	63.07	63.07	100	+0.28(+0.45%)
Dec 21, 2023	62.79	62.79	62.79	62.79	2	+0.52(+0.83%)
Dec 20, 2023	62.67	62.67	62.27	62.27	131	-0.31(-0.49%)
Dec 19, 2023	62.58	62.58	62.58	62.58	48	+0.30(+0.48%)
Dec 18, 2023	62.18	62.28	62.18	62.28	1,910	+0.54(+0.87%)
Dec 15, 2023	61.74	61.74	61.74	61.74	100	-0.80(-1.27%)
Dec 14, 2023	62.54	62.54	62.54	62.54	95	+0.65(+1.04%)
Dec 13, 2023	61.89	61.89	61.89	61.89	5	+0.74(+1.21%)
Dec 12, 2023	61.15	61.15	61.15	61.15	4	+0.19(+0.32%)
Dec 11, 2023	60.96	60.96	60.96	60.96	2	-0.10(-0.16%)
Dec 08, 2023	61.06	61.06	61.06	61.06	100	+0.36(+0.60%)
Dec 07, 2023	60.69	60.69	60.69	60.69	0	+0.31(+0.52%)
Dec 06, 2023	60.38	60.38	60.38	60.38	2	-0.22(-0.37%)
Dec 05, 2023	60.60	60.60	60.60	60.60	2	-0.10(-0.17%)
Dec 04, 2023	60.71	60.71	60.71	60.71	2	+0.07(+0.11%)
Dec 01, 2023	60.34	60.64	60.34	60.64	719	+0.24(+0.40%)
Nov 30, 2023	60.40	60.40	60.40	60.40	5	-0.04(-0.07%)
Nov 29, 2023	60.44	60.44	60.44	60.44	75	+0.03(+0.05%)
Nov 28, 2023	60.41	60.41	60.41	60.41	87	+0.21(+0.35%)
Nov 27, 2023	60.20	60.20	60.20	60.20	3	-0.43(-0.71%)
Nov 24, 2023	60.63	60.63	60.63	60.63	100	+0.81(+1.36%)
Nov 22, 2023	59.82	59.82	59.82	59.82	100	+0.05(+0.09%)
Nov 21, 2023	59.76	59.76	59.76	59.76	22	-0.36(-0.60%)
Nov 20, 2023	60.12	60.12	60.12	60.12	70	+0.47(+0.79%)
Nov 17, 2023	59.65	59.65	59.65	59.65	100	+0.81(+1.38%)
Nov 16, 2023	58.78	58.84	58.78	58.84	161	-0.12(-0.21%)
Nov 15, 2023	58.96	58.96	58.96	58.96	0	-0.11(-0.19%)
Nov 14, 2023	58.86	59.07	58.85	59.07	249	+1.56(+2.71%)
Nov 13, 2023	57.51	57.51	57.51	57.51	6	+0.09(+0.15%)
Nov 10, 2023	57.43	57.43	57.43	57.43	0	+0.34(+0.60%)
Nov 09, 2023	57.68	57.68	57.09	57.09	104	+0.00(+0.00%)
Nov 08, 2023	57.09	57.09	57.09	57.09	1	+0.18(+0.32%)
Nov 07, 2023	56.93	57.00	56.90	56.90	207	-0.33(-0.58%)
Nov 06, 2023	57.24	57.24	57.24	57.24	2	+0.14(+0.24%)
Nov 03, 2023	57.10	57.10	57.10	57.10	113	-0.06(-0.10%)
Nov 02, 2023	57.16	57.16	57.16	57.16	2	+1.35(+2.43%)
Nov 01, 2023	55.71	55.80	55.65	55.80	324	+0.20(+0.36%)
Oct 31, 2023	55.58	55.60	55.58	55.60	340	-0.01(-0.02%)
Oct 30, 2023	55.61	55.61	55.61	55.61	2	+1.03(+1.90%)
Oct 27, 2023	54.58	54.73	54.58	54.58	605	-0.53(-0.96%)
Oct 26, 2023	55.11	55.11	55.11	55.11	0	-0.19(-0.34%)
Oct 25, 2023	55.30	55.30	55.30	55.30	8	-0.47(-0.84%)
Oct 24, 2023	55.76	55.76	55.76	55.76	2	-0.14(-0.25%)
Oct 23, 2023	55.90	55.90	55.90	55.90	133	+0.34(+0.61%)
Oct 20, 2023	55.56	55.56	55.56	55.56	100	-0.50(-0.89%)
Oct 19, 2023	56.27	56.27	56.06	56.06	318	-0.55(-0.97%)
Oct 18, 2023	56.61	56.61	56.61	56.61	83	-0.92(-1.61%)
Oct 17, 2023	57.48	57.53	57.48	57.53	149	+0.09(+0.15%)
Oct 16, 2023	57.44	57.44	57.44	57.44	4	+0.00(+0.00%)
Oct 13, 2023	57.44	57.44	57.44	57.44	100	-0.19(-0.33%)
Oct 12, 2023	57.63	57.63	57.63	57.63	2	-0.60(-1.03%)
Oct 11, 2023	58.24	58.24	58.24	58.24	2	+0.28(+0.48%)
Oct 10, 2023	57.96	57.96	57.96	57.96	0	+0.84(+1.47%)
Oct 09, 2023	57.12	57.12	57.12	57.12	2	-0.25(-0.44%)
Oct 06, 2023	57.37	57.37	57.37	57.37	100	+0.83(+1.46%)
Oct 05, 2023	56.40	56.54	56.40	56.54	219	+0.19(+0.34%)
Oct 04, 2023	56.36	56.36	56.35	56.35	104	+0.44(+0.78%)
Oct 03, 2023	55.91	55.91	55.91	55.91	85	-0.41(-0.72%)
Oct 02, 2023	56.59	56.59	56.32	56.32	214	-1.01(-1.75%)
Sep 29, 2023	57.33	57.33	57.33	57.33	100	+0.01(+0.02%)
Sep 28, 2023	57.32	57.32	57.32	57.32	7	+0.67(+1.18%)
Sep 27, 2023	56.71	56.85	56.65	56.65	684	-0.50(-0.87%)
Sep 26, 2023	57.15	57.15	57.15	57.15	47	-0.41(-0.71%)
Sep 25, 2023	57.55	57.55	57.55	57.55	36	-0.38(-0.65%)
Sep 22, 2023	57.93	57.93	57.93	57.93	100	-0.34(-0.58%)
Sep 21, 2023	58.55	58.71	58.27	58.27	478	-0.82(-1.38%)
Sep 20, 2023	59.09	59.09	59.09	59.09	2	+0.20(+0.34%)
Sep 19, 2023	58.95	58.96	58.89	58.89	201	+0.20(+0.33%)
Sep 18, 2023	58.69	58.69	58.69	58.69	2	-0.54(-0.90%)
Sep 15, 2023	59.30	59.31	59.23	59.23	345	+0.08(+0.13%)
Sep 14, 2023	59.02	59.15	59.02	59.15	392	+0.55(+0.94%)
Sep 13, 2023	58.60	58.60	58.60	58.60	0	-0.27(-0.46%)
Sep 12, 2023	58.87	58.87	58.87	58.87	102	+0.03(+0.05%)
Sep 11, 2023	58.95	58.95	58.84	58.84	102	+0.34(+0.58%)
Sep 08, 2023	58.50	58.50	58.50	58.50	100	+0.27(+0.46%)
Sep 07, 2023	58.24	58.24	58.24	58.24	2	+0.01(+0.02%)
Sep 06, 2023	58.22	58.22	58.22	58.22	105	-0.13(-0.22%)
Sep 05, 2023	58.48	58.48	58.35	58.35	377	-0.80(-1.36%)
Sep 01, 2023	59.16	59.16	59.16	59.16	0	-0.15(-0.25%)
Aug 31, 2023	59.38	59.38	59.31	59.31	102	-0.55(-0.91%)
Aug 30, 2023	60.01	60.01	59.85	59.85	442	-0.17(-0.28%)
Aug 29, 2023	60.02	60.02	60.02	60.02	30	+0.98(+1.65%)
Aug 28, 2023	59.04	59.04	59.04	59.04	99	+0.49(+0.84%)
Aug 25, 2023	58.55	58.55	58.55	58.55	0	+0.39(+0.67%)
Aug 24, 2023	58.16	58.16	58.16	58.16	0	-0.77(-1.31%)
Aug 23, 2023	58.94	58.94	58.94	58.94	118	+0.61(+1.04%)
Aug 22, 2023	58.62	58.62	58.33	58.33	637	-0.51(-0.86%)
Aug 21, 2023	58.84	58.84	58.84	58.84	102	+0.52(+0.88%)
Aug 18, 2023	58.32	58.32	58.32	58.32	100	-0.08(-0.14%)
Aug 17, 2023	58.40	58.40	58.40	58.40	2	-0.46(-0.78%)
Aug 16, 2023	58.86	58.86	58.86	58.86	47	-0.18(-0.30%)
Aug 15, 2023	59.04	59.04	59.04	59.04	2	-0.74(-1.24%)
Aug 14, 2023	59.78	59.78	59.78	59.78	45	+0.06(+0.10%)
Aug 11, 2023	59.78	59.78	59.72	59.72	104	-0.45(-0.74%)
Aug 10, 2023	60.90	60.90	60.17	60.17	206	+0.00(+0.01%)
Aug 09, 2023	60.16	60.16	60.16	60.16	0	+0.29(+0.49%)
Aug 08, 2023	59.87	59.87	59.87	59.87	2	-0.23(-0.38%)
Aug 07, 2023	60.10	60.10	60.10	60.10	19	+0.77(+1.30%)
Aug 04, 2023	59.33	59.33	59.33	59.33	100	-0.15(-0.26%)
Aug 03, 2023	59.48	59.48	59.48	59.48	0	-0.07(-0.12%)
Aug 02, 2023	59.55	59.55	59.55	59.55	2	-1.17(-1.93%)
Aug 01, 2023	60.82	60.83	60.72	60.72	325	-0.89(-1.45%)
Jul 31, 2023	61.73	61.73	61.52	61.62	285	+0.27(+0.44%)
Jul 28, 2023	61.52	61.52	61.35	61.35	352	+0.07(+0.11%)
Jul 27, 2023	61.59	61.59	61.28	61.28	295	+0.16(+0.26%)
Jul 26, 2023	61.12	61.12	61.12	61.12	2	-0.19(-0.31%)
Jul 25, 2023	61.31	61.31	61.31	61.31	0	+0.24(+0.39%)
Jul 24, 2023	61.07	61.07	61.07	61.07	2	-0.28(-0.46%)
Jul 21, 2023	61.35	61.35	61.35	61.35	100	+0.24(+0.40%)
Jul 20, 2023	61.40	61.40	61.11	61.11	667	-0.44(-0.71%)
Jul 19, 2023	61.46	61.55	61.46	61.55	141	+0.21(+0.34%)
Jul 18, 2023	61.34	61.34	61.34	61.34	1	+0.35(+0.57%)
Jul 17, 2023	60.99	60.99	60.99	60.99	5	-0.27(-0.44%)
Jul 14, 2023	61.26	61.26	61.26	61.26	100	-0.01(-0.02%)
Jul 13, 2023	61.33	61.33	61.27	61.27	197	+0.81(+1.35%)
Jul 12, 2023	60.46	60.46	60.46	60.46	2	+1.56(+2.64%)
Jul 11, 2023	58.90	58.90	58.90	58.90	92	+0.37(+0.63%)
Jul 10, 2023	58.30	58.53	58.30	58.53	305	+0.48(+0.82%)
Jul 07, 2023	57.92	58.06	57.92	58.06	117	+0.43(+0.74%)
Jul 06, 2023	57.65	57.69	57.63	57.63	264	-1.26(-2.14%)
Jul 05, 2023	59.07	59.07	58.89	58.89	135	-0.47(-0.79%)
Jul 03, 2023	59.36	59.36	59.36	59.36	100	-0.23(-0.38%)
Jun 30, 2023	59.27	59.58	59.27	59.58	491	+0.94(+1.61%)
Jun 29, 2023	58.72	58.72	58.64	58.64	210	-0.02(-0.03%)
Jun 28, 2023	58.59	58.68	58.59	58.66	456	-0.14(-0.24%)
Jun 27, 2023	58.96	58.96	58.80	58.80	105	+0.43(+0.73%)
Jun 26, 2023	58.37	58.37	58.37	58.37	109	+0.00(+0.00%)
Jun 23, 2023	58.37	58.37	58.37	58.37	103	-0.46(-0.77%)
Jun 22, 2023	58.83	58.83	58.83	58.83	0	-0.10(-0.18%)
Jun 21, 2023	58.93	58.93	58.93	58.93	133	-0.24(-0.41%)
Jun 20, 2023	59.21	59.26	59.18	59.18	224	-0.87(-1.45%)
Jun 16, 2023	60.23	60.23	60.05	60.05	332	-0.02(-0.04%)
Jun 15, 2023	59.98	60.07	59.98	60.07	208	-0.37(-0.61%)
May 08, 2023	60.47	60.47	60.22	60.44	716	+0.14(+0.24%)
May 05, 2023	60.29	60.29	60.29	60.29	103	+0.97(+1.64%)
May 04, 2023	59.47	59.47	59.22	59.32	1,452	-0.48(-0.81%)
May 03, 2023	59.86	59.86	59.80	59.80	863	+0.14(+0.23%)
May 02, 2023	59.70	59.70	59.67	59.67	487	-0.51(-0.85%)

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.