Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	39.95	40.13	39.52	39.76	77,181	+0.33(+0.84%)
Feb 28, 2024	39.45	39.67	39.35	39.43	32,421	-0.32(-0.81%)
Feb 27, 2024	39.54	39.76	39.53	39.75	42,113	+0.55(+1.40%)
Feb 26, 2024	38.84	39.27	38.81	39.20	46,567	+0.27(+0.69%)
Feb 23, 2024	38.89	39.16	38.70	38.93	46,764	+0.01(+0.03%)
Feb 22, 2024	38.70	38.95	38.60	38.92	58,608	+0.42(+1.09%)
Feb 21, 2024	38.51	38.58	38.25	38.50	36,342	-0.22(-0.57%)
Feb 20, 2024	38.81	38.87	38.59	38.72	48,318	-0.55(-1.40%)
Feb 16, 2024				39.27	0	-0.56(-1.41%)
Feb 15, 2024	39.15	39.86	39.14	39.83	57,741	+0.99(+2.55%)
Feb 14, 2024	38.52	38.91	38.25	38.84	100,449	+1.00(+2.64%)
Feb 13, 2024	38.33	38.46	37.60	37.84	158,298	-1.69(-4.28%)
Feb 12, 2024	39.02	39.63	38.94	39.53	115,071	+0.70(+1.80%)
Feb 09, 2024	38.33	38.86	38.30	38.83	63,297	+0.61(+1.60%)
Feb 08, 2024	37.63	38.23	37.63	38.22	30,474	+0.61(+1.62%)
Feb 07, 2024	37.81	37.81	37.40	37.61	42,507	-0.08(-0.21%)
Feb 06, 2024	37.34	37.70	37.23	37.69	58,366	+0.32(+0.86%)
Feb 05, 2024	37.50	37.60	37.02	37.37	79,540	-0.49(-1.29%)
Feb 02, 2024	37.65	38.02	37.49	37.86	80,962	-0.25(-0.66%)
Feb 01, 2024	37.84	38.11	37.35	38.11	50,048	+0.54(+1.44%)
Jan 31, 2024	38.34	38.72	37.52	37.57	91,214	-0.96(-2.49%)
Jan 30, 2024	38.66	38.73	38.40	38.53	28,575	-0.33(-0.85%)
Jan 29, 2024	38.22	38.86	38.02	38.86	55,386	+0.71(+1.86%)
Jan 26, 2024	38.37	38.54	38.08	38.15	33,177	+0.01(+0.03%)
Jan 25, 2024	38.41	38.50	37.88	38.14	65,223	+0.30(+0.79%)
Jan 24, 2024	38.67	38.67	37.80	37.84	85,037	-0.33(-0.86%)
Jan 23, 2024	38.64	38.68	38.00	38.17	48,223	-0.13(-0.34%)
Jan 22, 2024	37.82	38.32	37.82	38.30	105,548	+0.80(+2.13%)
Jan 19, 2024	37.22	37.53	36.86	37.50	72,284	+0.40(+1.08%)
Jan 18, 2024	37.10	37.11	36.65	37.10	41,478	+0.19(+0.51%)
Jan 17, 2024	36.59	36.91	36.51	36.91	72,236	-0.24(-0.65%)
Jan 16, 2024	37.32	37.40	37.00	37.15	108,740	-0.38(-1.01%)
Jan 15, 2024	37.56	37.61	37.50	37.53	9,791	-0.11(-0.29%)
Jan 12, 2024	38.15	38.39	37.56	37.64	45,058	-0.09(-0.24%)
Jan 11, 2024	37.91	37.91	37.27	37.73	77,306	-0.28(-0.74%)
Jan 10, 2024	37.93	38.05	37.63	38.01	67,382	+0.05(+0.13%)
Jan 09, 2024	37.89	38.13	37.70	37.96	60,553	-0.44(-1.15%)
Jan 08, 2024	37.67	38.40	37.48	38.40	149,089	+0.74(+1.96%)
Jan 05, 2024	37.53	38.06	37.47	37.66	109,416	-0.09(-0.24%)
Jan 04, 2024	37.81	38.06	37.75	37.75	79,057	-0.09(-0.24%)
Jan 03, 2024	38.44	38.48	37.77	37.84	131,769	-1.05(-2.70%)
Jan 02, 2024	39.00	39.29	38.70	38.89	86,997	-0.33(-0.84%)
Dec 29, 2023				39.22	0	-0.56(-1.41%)
Dec 28, 2023	39.85	39.98	39.66	39.78	44,349	-0.42(-1.04%)
Dec 27, 2023	40.12	40.30	39.94	40.20	129,598	+0.62(+1.57%)
Dec 22, 2023				39.58	0	+0.34(+0.87%)
Dec 21, 2023	39.02	39.24	38.90	39.24	169,887	+0.66(+1.71%)
Dec 20, 2023	39.28	39.71	38.58	38.58	264,284	-0.81(-2.06%)
Dec 19, 2023	38.89	39.43	38.79	39.39	39,798	+0.74(+1.91%)
Dec 18, 2023	38.82	38.94	38.57	38.65	70,492	+0.01(+0.03%)
Dec 15, 2023	39.06	39.10	38.45	38.64	178,187	-0.33(-0.85%)
Dec 14, 2023	38.69	39.21	38.56	38.97	221,545	+0.98(+2.58%)
Dec 13, 2023	36.74	37.99	36.52	37.99	209,029	+1.28(+3.49%)
Dec 12, 2023	36.73	36.84	36.43	36.71	84,897	-0.04(-0.11%)
Dec 11, 2023	36.70	36.81	36.50	36.75	96,733	+0.07(+0.19%)
Dec 08, 2023	36.36	36.84	36.33	36.68	120,963	+0.26(+0.71%)
Dec 07, 2023	36.21	36.43	36.05	36.42	43,791	+0.31(+0.86%)
Dec 06, 2023	36.46	36.88	36.08	36.11	89,247	-0.10(-0.28%)
Dec 05, 2023	36.51	36.51	36.17	36.21	91,100	-0.47(-1.28%)
Dec 04, 2023	36.17	36.70	36.16	36.68	72,161	+0.36(+0.99%)
Dec 01, 2023	35.16	36.35	35.00	36.32	97,929	+1.03(+2.92%)
Nov 30, 2023	35.37	35.45	35.14	35.29	79,116	+0.14(+0.40%)
Nov 29, 2023	35.28	35.59	35.11	35.15	65,302	+0.18(+0.51%)
Nov 28, 2023	35.09	35.16	34.84	34.97	42,186	-0.12(-0.34%)
Nov 27, 2023	35.07	35.16	34.87	35.09	56,648	-0.12(-0.34%)
Nov 24, 2023	35.00	35.29	34.96	35.21	65,871	+0.18(+0.51%)
Nov 23, 2023	35.10	35.11	35.03	35.03	824	+0.01(+0.03%)
Nov 22, 2023	35.04	35.25	34.92	35.02	103,530	+0.22(+0.63%)
Nov 21, 2023	35.05	35.05	34.80	34.80	32,102	-0.45(-1.28%)
Nov 20, 2023	35.11	35.31	35.06	35.25	33,676	+0.19(+0.54%)
Nov 17, 2023	34.91	35.12	34.84	35.06	46,369	+0.43(+1.24%)
Nov 16, 2023	35.04	35.07	34.48	34.63	144,222	-0.50(-1.42%)
Nov 15, 2023	35.07	35.70	35.04	35.13	130,475	+0.05(+0.14%)
Nov 14, 2023	34.29	35.08	34.29	35.08	135,095	+1.78(+5.35%)
Nov 13, 2023	33.12	33.33	33.01	33.30	18,521	+0.02(+0.06%)
Nov 10, 2023	32.95	33.36	32.85	33.28	70,673	+0.37(+1.12%)
Nov 09, 2023	33.66	33.66	32.87	32.91	59,343	-0.53(-1.58%)
Nov 08, 2023	33.61	33.84	33.39	33.44	55,007	-0.35(-1.04%)
Nov 07, 2023	33.74	33.90	33.60	33.79	29,627	-0.06(-0.18%)
Nov 06, 2023	34.29	34.29	33.78	33.85	32,837	-0.48(-1.40%)
Nov 03, 2023	33.97	34.54	33.97	34.33	49,813	+0.89(+2.66%)
Nov 02, 2023	33.10	33.44	32.95	33.44	80,540	+0.88(+2.70%)
Nov 01, 2023	32.39	32.56	32.18	32.56	103,267	+0.17(+0.52%)
Oct 31, 2023	32.16	32.46	32.09	32.39	29,616	+0.30(+0.93%)
Oct 30, 2023	32.24	32.40	31.89	32.09	52,845	+0.22(+0.69%)
Oct 27, 2023	32.42	32.42	31.83	31.87	174,970	-0.46(-1.42%)
Oct 26, 2023	32.38	32.62	32.15	32.33	56,880	+0.08(+0.25%)
Oct 25, 2023	32.52	32.62	32.20	32.25	93,108	-0.54(-1.65%)
Oct 24, 2023	32.79	32.98	32.61	32.79	58,190	+0.24(+0.74%)
Oct 23, 2023	32.66	33.00	32.45	32.55	76,855	-0.28(-0.85%)
Oct 20, 2023	33.25	33.28	32.81	32.83	57,447	-0.44(-1.32%)
Oct 19, 2023	33.70	33.92	33.20	33.27	123,625	-0.50(-1.48%)
Oct 18, 2023	34.22	34.22	33.73	33.77	30,218	-0.75(-2.17%)
Oct 17, 2023	33.91	34.80	33.91	34.52	57,215	+0.39(+1.14%)
Oct 16, 2023	33.85	34.18	33.80	34.13	40,493	+0.56(+1.67%)
Oct 13, 2023	33.98	33.99	33.48	33.57	102,649	-0.31(-0.91%)
Oct 12, 2023	34.69	34.69	33.70	33.88	118,345	-0.77(-2.22%)
Oct 11, 2023	34.74	34.94	34.42	34.65	82,297	-0.07(-0.20%)
Oct 10, 2023	34.40	34.92	34.40	34.72	111,882	+0.59(+1.73%)
Oct 06, 2023				34.13	0	+0.33(+0.98%)
Oct 05, 2023	33.66	33.87	33.55	33.80	19,913	+0.02(+0.06%)
Oct 04, 2023	33.71	33.83	33.35	33.78	30,177	+0.04(+0.12%)
Oct 03, 2023	34.12	34.21	33.67	33.74	71,912	-0.49(-1.43%)
Oct 02, 2023	34.78	34.82	34.22	34.23	67,011	-0.63(-1.81%)
Sep 29, 2023	35.29	35.35	34.76	34.86	208,931	-0.17(-0.49%)
Sep 28, 2023	34.75	35.15	34.73	35.03	65,580	+0.29(+0.83%)
Sep 27, 2023	34.64	34.87	34.54	34.74	46,353	+0.31(+0.90%)
Sep 26, 2023	34.64	34.82	34.40	34.43	70,472	-0.44(-1.26%)
Sep 25, 2023	34.47	34.88	34.79	34.87	35,726	+0.16(+0.46%)
Sep 22, 2023	34.93	35.03	34.71	34.71	137,012	-0.15(-0.43%)
Sep 21, 2023	35.07	35.08	34.86	34.86	62,785	-0.51(-1.44%)
Sep 20, 2023	35.87	36.04	35.37	35.37	44,614	-0.34(-0.95%)
Sep 19, 2023	35.87	36.02	35.67	35.71	76,275	-0.13(-0.36%)
Sep 18, 2023	36.12	36.12	35.84	35.84	72,001	-0.23(-0.64%)
Sep 15, 2023	36.33	36.33	35.95	36.07	150,848	-0.38(-1.04%)
Sep 14, 2023	36.29	36.57	36.24	36.45	90,774	+0.48(+1.33%)
Sep 13, 2023	36.28	36.33	35.89	35.97	135,842	-0.25(-0.69%)
Sep 12, 2023	36.16	36.42	36.14	36.22	94,572	-0.01(-0.03%)
Sep 11, 2023	36.40	36.49	36.22	36.23	113,517	+0.06(+0.17%)
Sep 08, 2023	36.26	36.30	36.06	36.17	63,046	-0.08(-0.22%)
Sep 07, 2023	36.38	36.44	36.10	36.25	68,528	-0.34(-0.93%)
Sep 06, 2023	36.79	36.95	36.39	36.59	68,501	-0.14(-0.38%)
Sep 05, 2023	37.28	37.28	36.73	36.73	71,460	-0.77(-2.05%)
Sep 01, 2023				37.50	0	+0.40(+1.08%)
Aug 31, 2023	37.21	37.38	37.08	37.10	21,778	-0.06(-0.16%)
Aug 30, 2023	36.90	37.28	36.84	37.16	95,527	+0.16(+0.43%)
Aug 29, 2023	36.43	37.02	36.29	37.00	134,356	+0.52(+1.43%)
Aug 28, 2023	36.29	36.68	36.29	36.48	121,332	+0.35(+0.97%)
Aug 25, 2023	36.17	36.31	35.68	36.13	51,615	+0.11(+0.31%)
Aug 24, 2023	36.41	36.60	36.02	36.02	99,660	-0.47(-1.29%)
Aug 23, 2023	36.13	36.54	36.05	36.49	18,406	+0.35(+0.97%)
Aug 22, 2023	36.35	36.44	36.00	36.14	89,415	-0.07(-0.19%)
Aug 21, 2023	36.30	36.41	35.99	36.21	15,995	-0.06(-0.17%)
Aug 18, 2023	35.81	36.40	35.75	36.27	90,254	+0.16(+0.44%)
Aug 17, 2023	36.61	36.67	36.11	36.11	19,751	-0.44(-1.20%)
Aug 16, 2023	37.18	37.18	36.55	36.55	13,189	-0.47(-1.27%)
Aug 15, 2023	37.27	37.27	37.00	37.02	10,419	-0.45(-1.20%)
Aug 14, 2023	37.19	37.50	37.15	37.47	8,904	-0.09(-0.24%)
Aug 11, 2023	37.36	37.67	37.36	37.56	39,957	+0.04(+0.11%)
Aug 10, 2023	37.81	38.19	37.41	37.52	210,739	-0.16(-0.42%)
Aug 09, 2023	37.98	37.98	37.58	37.68	91,993	-0.33(-0.87%)
Aug 08, 2023	37.81	38.04	37.51	38.01	60,263	-0.20(-0.52%)
Aug 04, 2023				38.21	0	-0.14(-0.37%)
Aug 03, 2023	38.27	38.50	38.03	38.35	35,428	-0.07(-0.18%)
Aug 02, 2023	38.51	38.57	38.24	38.42	53,057	-0.53(-1.36%)
Aug 01, 2023	38.87	38.97	38.62	38.95	52,843	-0.18(-0.46%)
Jul 31, 2023	38.79	39.13	38.79	39.13	30,349	+0.41(+1.06%)
Jul 28, 2023	38.60	38.75	38.54	38.72	27,521	+0.51(+1.33%)
Jul 27, 2023	38.92	38.95	38.09	38.21	14,760	-0.50(-1.29%)
Jul 26, 2023	38.35	38.82	38.35	38.71	11,435	+0.31(+0.81%)
Jul 25, 2023	38.31	38.62	38.31	38.40	11,739	+0.00(+0.00%)
Jul 24, 2023	38.31	38.62	38.26	38.40	17,363	+0.10(+0.26%)
Jul 21, 2023	38.66	38.67	38.25	38.30	10,536	-0.14(-0.36%)
Jul 20, 2023	38.68	38.68	38.28	38.44	10,783	-0.33(-0.85%)
Jul 19, 2023	38.73	38.88	38.62	38.77	22,095	+0.16(+0.41%)
Jul 18, 2023	38.19	38.65	38.19	38.61	18,209	+0.46(+1.21%)
Jul 17, 2023	37.71	38.28	37.71	38.15	15,782	+0.40(+1.06%)
Jul 14, 2023	37.82	37.83	37.57	37.75	9,597	-0.37(-0.97%)
Jul 13, 2023	37.92	38.14	37.92	38.12	10,727	+0.31(+0.82%)
Jul 12, 2023	37.97	38.00	37.75	37.81	27,731	+0.40(+1.07%)
Jul 11, 2023	37.20	37.45	37.08	37.41	15,103	+0.36(+0.97%)
Jul 10, 2023	36.36	37.05	36.36	37.05	16,344	+0.60(+1.65%)
Jul 07, 2023	36.06	36.71	36.06	36.45	19,930	+0.42(+1.17%)
Jul 06, 2023	36.23	36.23	35.61	36.03	65,079	-0.61(-1.66%)
Jul 05, 2023	36.88	36.88	36.59	36.64	29,505	-0.33(-0.89%)
Jul 04, 2023	36.93	37.05	36.91	36.97	5,361	+0.06(+0.16%)
Jun 30, 2023				36.91	0	+0.12(+0.33%)
Jun 29, 2023	36.50	36.84	36.50	36.79	26,093	+0.49(+1.35%)
Jun 28, 2023	36.08	36.33	36.01	36.30	32,233	+0.15(+0.41%)
Jun 27, 2023	35.75	36.26	35.62	36.15	19,593	+0.44(+1.23%)
Jun 26, 2023	35.63	35.98	35.63	35.71	18,892	-0.06(-0.17%)
Jun 23, 2023	35.85	36.10	35.71	35.77	55,474	-0.53(-1.46%)
Jun 22, 2023	36.50	36.50	36.19	36.30	16,894	-0.29(-0.79%)
Jun 21, 2023	36.50	36.79	36.43	36.59	28,164	-0.15(-0.41%)
Jun 20, 2023	36.73	36.74	36.44	36.74	59,415	-0.02(-0.05%)
Jun 19, 2023	36.93	36.93	36.73	36.76	1,928	-0.07(-0.19%)
Jun 16, 2023	37.18	37.22	36.71	36.83	46,303	-0.30(-0.81%)
Jun 15, 2023	36.67	37.14	36.67	37.13	37,193	+2.62(+7.59%)
May 08, 2023	34.73	34.78	34.34	34.51	22,507	-0.06(-0.17%)
May 05, 2023	34.29	34.70	34.29	34.57	49,799	+0.78(+2.31%)
May 04, 2023	33.98	34.00	33.47	33.79	77,766	-0.42(-1.23%)
May 03, 2023	34.15	34.78	34.15	34.21	56,443	+0.17(+0.50%)
May 02, 2023	34.39	34.43	33.70	34.04	45,306	-0.74(-2.13%)
May 01, 2023	34.68	35.11	34.65	34.78	28,677	+0.04(+0.12%)
Apr 28, 2023	34.31	34.82	34.31	34.74	44,638	+0.33(+0.96%)
Apr 27, 2023	34.11	34.46	33.90	34.41	15,192	+0.41(+1.21%)
Apr 26, 2023	34.14	34.35	33.91	34.00	37,032	-0.32(-0.93%)
Apr 25, 2023	34.84	34.85	34.31	34.32	30,311	-0.85(-2.42%)
Apr 24, 2023	35.16	35.37	35.03	35.17	14,234	-0.06(-0.17%)
Apr 21, 2023	35.19	35.27	34.90	35.23	36,605	+0.09(+0.26%)
Apr 20, 2023	35.14	35.38	35.03	35.14	32,620	-0.19(-0.54%)
Apr 19, 2023	35.11	35.46	35.05	35.33	20,004	+0.01(+0.03%)
Apr 18, 2023	35.63	35.63	35.11	35.32	20,655	-0.13(-0.37%)
Apr 17, 2023	35.12	35.46	35.10	35.45	31,996	+0.42(+1.20%)
Apr 14, 2023	35.40	35.54	34.80	35.03	24,893	-0.31(-0.88%)
Apr 13, 2023	34.97	35.42	34.96	35.34	22,500	+0.47(+1.35%)
Apr 12, 2023	35.27	35.31	34.84	34.87	40,656	-0.29(-0.82%)
Apr 11, 2023	35.01	35.30	35.00	35.16	13,642	+0.31(+0.89%)
Apr 10, 2023	34.36	34.87	34.35	34.85	79,260	+0.35(+1.01%)
Apr 06, 2023				34.50	0	+0.05(+0.15%)
Apr 05, 2023	34.57	34.67	34.26	34.45	33,327	-0.32(-0.92%)
Apr 04, 2023	35.48	35.52	34.61	34.77	42,076	-0.62(-1.75%)
Apr 03, 2023	35.49	35.64	35.10	35.39	33,792	-0.03(-0.08%)
Mar 31, 2023	35.02	35.43	35.02	35.42	33,484	+0.66(+1.90%)
Mar 30, 2023	35.10	35.15	34.64	34.76	78,046	-0.05(-0.14%)
Mar 29, 2023	34.76	34.82	34.52	34.81	77,003	+0.40(+1.16%)
Mar 28, 2023	34.33	34.58	34.28	34.41	51,528	-0.04(-0.12%)
Mar 27, 2023	34.45	34.63	34.19	34.45	144,840	+0.41(+1.20%)
Mar 24, 2023	33.46	34.10	33.22	34.04	166,494	+0.25(+0.74%)
Mar 23, 2023	34.14	34.59	33.46	33.79	195,802	-0.01(-0.03%)
Mar 22, 2023	34.80	35.03	33.80	33.80	103,212	-1.12(-3.21%)
Mar 21, 2023	34.90	35.18	34.79	34.92	97,063	+0.61(+1.78%)
Mar 20, 2023	34.20	34.66	34.13	34.31	91,486	+0.43(+1.27%)
Mar 17, 2023	34.40	34.53	33.77	33.88	98,839	-0.90(-2.59%)
Mar 16, 2023	33.86	35.05	33.72	34.78	118,652	+0.65(+1.90%)
Mar 15, 2023	33.95	34.32	33.66	34.13	123,733	-0.77(-2.21%)
Mar 14, 2023	35.34	35.40	34.54	34.90	56,157	+0.65(+1.90%)
Mar 13, 2023	34.09	34.83	33.82	34.25	127,953	-0.52(-1.50%)
Mar 10, 2023	35.68	35.68	34.43	34.77	61,203	-1.10(-3.07%)
Mar 09, 2023	36.94	36.96	35.86	35.87	18,566	-1.03(-2.79%)
Mar 08, 2023	36.94	37.06	36.63	36.90	25,502	+0.01(+0.03%)
Mar 07, 2023	37.34	37.38	36.83	36.89	32,543	-0.43(-1.15%)
Mar 06, 2023	37.87	37.87	37.20	37.32	13,453	-0.53(-1.40%)
Mar 03, 2023	37.52	37.95	37.40	37.85	13,181	+0.51(+1.37%)
Mar 02, 2023	36.94	37.38	36.86	37.34	9,125	+0.05(+0.13%)

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.