Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.48	35.54	35.19	35.35	576,844	+0.22(+0.62%)
Feb 28, 2024	35.04	35.25	34.97	35.13	506,370	+0.12(+0.34%)
Feb 27, 2024	35.26	35.26	34.93	35.01	698,308	-0.41(-1.15%)
Feb 26, 2024	35.45	35.58	35.34	35.42	699,751	-0.16(-0.45%)
Feb 23, 2024	35.55	35.66	35.44	35.58	761,550	+0.08(+0.22%)
Feb 22, 2024	35.44	35.79	35.44	35.50	1,634,402	+0.79(+2.29%)
Feb 21, 2024	34.56	34.73	34.50	34.71	1,015,181	+0.31(+0.90%)
Feb 20, 2024	34.57	34.62	34.30	34.40	582,433	-0.11(-0.32%)
Feb 16, 2024	34.56	34.69	34.44	34.51	671,551	-0.08(-0.23%)
Feb 15, 2024	34.05	34.62	34.05	34.59	1,084,899	+0.98(+2.93%)
Feb 14, 2024	33.65	33.65	33.36	33.60	915,562	-0.23(-0.68%)
Feb 13, 2024	33.98	34.05	33.65	33.83	1,599,788	-0.42(-1.22%)
Feb 12, 2024	34.04	34.38	34.04	34.25	607,681	+0.12(+0.35%)
Feb 09, 2024	34.19	34.33	34.01	34.13	1,177,865	-0.79(-2.28%)
Feb 08, 2024	34.50	34.94	34.41	34.92	1,019,058	+0.23(+0.66%)
Feb 07, 2024	34.64	34.75	34.56	34.70	863,220	+0.51(+1.48%)
Feb 06, 2024	33.92	34.32	33.90	34.19	988,496	+0.56(+1.65%)
Feb 05, 2024	33.84	33.88	33.34	33.63	1,407,004	+0.33(+0.98%)
Feb 02, 2024	33.27	33.33	33.06	33.31	858,067	-0.24(-0.71%)
Feb 01, 2024	33.44	33.59	33.19	33.54	714,512	+0.28(+0.84%)
Jan 31, 2024	33.39	33.64	33.27	33.27	1,109,326	+0.11(+0.33%)
Jan 30, 2024	33.17	33.27	33.11	33.16	726,805	+0.04(+0.12%)
Jan 29, 2024	32.94	33.15	32.85	33.12	1,167,589	+0.84(+2.62%)
Jan 26, 2024	32.08	32.30	32.07	32.27	573,104	+0.23(+0.71%)
Jan 25, 2024	32.07	32.09	31.91	32.04	669,240	+0.06(+0.19%)
Jan 24, 2024	32.08	32.21	31.95	31.98	1,165,265	-0.18(-0.56%)
Jan 23, 2024	32.09	32.20	32.00	32.16	802,388	-0.18(-0.55%)
Jan 22, 2024	32.34	32.40	32.24	32.34	760,202	+0.20(+0.62%)
Jan 19, 2024	32.01	32.14	31.78	32.14	1,052,311	-0.33(-1.01%)
Jan 18, 2024	32.30	32.51	32.20	32.47	1,124,568	+0.83(+2.64%)
Jan 17, 2024	31.49	31.66	31.49	31.64	810,409	-0.20(-0.62%)
Jan 16, 2024	31.79	31.92	31.71	31.84	958,992	-0.10(-0.31%)
Jan 12, 2024	31.99	32.13	31.86	31.93	1,043,344	-0.03(-0.09%)
Jan 11, 2024	32.24	32.28	31.89	31.96	1,258,913	+0.08(+0.25%)
Jan 10, 2024	31.80	31.91	31.76	31.89	1,453,310	+0.60(+1.90%)
Jan 09, 2024	31.48	31.49	31.25	31.29	989,158	-0.53(-1.65%)
Jan 08, 2024	31.56	31.82	31.43	31.82	1,350,413	+0.28(+0.88%)
Jan 05, 2024	31.41	31.84	31.41	31.54	962,949	+0.75(+2.42%)
Jan 04, 2024	30.82	31.07	30.77	30.79	1,259,242	+0.40(+1.31%)
Jan 03, 2024	30.44	30.57	30.37	30.40	1,036,368	-0.19(-0.62%)
Jan 02, 2024	30.48	30.74	30.47	30.58	668,714	-0.12(-0.39%)
Dec 29, 2023	30.76	30.83	30.62	30.70	738,544	+0.26(+0.85%)
Dec 28, 2023	30.40	30.51	30.40	30.44	446,487	+0.14(+0.46%)
Dec 27, 2023	30.30	30.37	30.22	30.31	562,187	-0.09(-0.29%)
Dec 26, 2023	30.18	30.50	30.18	30.40	484,011	+0.01(+0.03%)
Dec 22, 2023	30.38	30.57	30.30	30.39	697,417	+0.03(+0.10%)
Dec 21, 2023	30.27	30.38	30.10	30.36	899,810	+0.19(+0.63%)
Dec 20, 2023	30.54	30.66	30.15	30.17	1,493,326	+0.18(+0.60%)
Dec 19, 2023	29.94	30.18	29.94	29.99	827,532	+0.38(+1.27%)
Dec 18, 2023	29.74	29.90	29.57	29.61	1,199,394	+0.37(+1.26%)
Dec 15, 2023	29.30	29.39	28.86	29.24	2,772,105	-0.54(-1.80%)
Dec 14, 2023	29.40	29.95	29.37	29.78	2,161,861	-0.64(-2.09%)
Dec 13, 2023	30.08	30.47	29.95	30.41	962,121	+0.11(+0.36%)
Dec 12, 2023	30.25	30.37	30.07	30.31	750,539	-0.34(-1.10%)
Dec 11, 2023	30.49	30.69	30.48	30.64	1,409,113	+0.37(+1.21%)
Dec 08, 2023	30.13	30.41	30.06	30.28	1,072,981	-0.12(-0.39%)
Dec 07, 2023	30.31	30.44	30.06	30.40	1,307,622	-0.18(-0.58%)
Dec 06, 2023	30.82	30.95	30.56	30.57	1,027,394	+0.27(+0.88%)
Dec 05, 2023	30.30	30.41	30.21	30.31	745,796	+0.25(+0.83%)
Dec 04, 2023	30.15	30.20	29.89	30.06	1,056,369	-0.90(-2.92%)
Dec 01, 2023	30.67	30.96	30.61	30.96	1,196,780	+0.51(+1.66%)
Nov 30, 2023	30.53	30.56	30.36	30.45	1,296,602	+0.05(+0.16%)
Nov 29, 2023	30.54	30.71	30.41	30.41	1,294,496	-0.32(-1.03%)
Nov 28, 2023	30.65	30.86	30.56	30.72	997,362	-0.20(-0.64%)
Nov 27, 2023	31.04	31.08	30.88	30.92	770,927	-0.50(-1.58%)
Nov 24, 2023	31.24	31.49	31.24	31.42	549,550	+0.41(+1.31%)
Nov 22, 2023	30.92	31.02	30.82	31.01	814,774	+0.45(+1.46%)
Nov 21, 2023	30.85	30.87	30.52	30.56	1,025,129	-0.80(-2.56%)
Nov 20, 2023	31.36	31.45	31.06	31.37	1,067,933	-0.98(-3.04%)
Nov 17, 2023	32.08	32.35	32.02	32.35	1,071,583	+0.76(+2.42%)
Nov 16, 2023	31.69	31.73	31.48	31.59	1,011,237	+0.12(+0.38%)
Nov 15, 2023	31.62	31.66	31.43	31.47	1,158,042	-0.53(-1.65%)
Nov 14, 2023	31.77	32.03	31.77	31.99	1,745,993	+1.12(+3.64%)
Nov 13, 2023	30.78	30.95	30.61	30.87	1,252,839	-0.50(-1.58%)
Nov 10, 2023	31.14	31.39	30.94	31.37	955,884	+0.66(+2.13%)
Nov 09, 2023	31.81	31.84	30.70	30.71	1,980,983	-0.94(-2.98%)
Nov 08, 2023	31.95	32.06	31.56	31.66	2,000,394	-0.23(-0.72%)
Nov 07, 2023	31.97	32.05	31.74	31.89	1,270,063	-0.19(-0.59%)
Nov 06, 2023	32.29	32.30	31.98	32.07	919,632	+0.08(+0.25%)
Nov 03, 2023	31.80	32.11	31.80	31.99	1,176,964	+0.37(+1.16%)
Nov 02, 2023	31.37	31.67	31.26	31.63	1,368,487	+0.47(+1.50%)
Nov 01, 2023	30.92	31.17	30.84	31.16	1,427,614	+0.62(+2.02%)
Oct 31, 2023	30.14	30.54	30.14	30.54	1,438,081	+0.15(+0.49%)
Oct 30, 2023	30.51	30.63	30.20	30.40	1,292,131	-0.77(-2.49%)
Oct 27, 2023	31.57	31.57	31.10	31.17	864,200	-0.20(-0.63%)
Oct 26, 2023	31.78	31.85	31.36	31.37	921,263	-0.72(-2.23%)
Oct 25, 2023	32.16	32.37	32.04	32.08	1,072,281	+0.07(+0.22%)
Oct 24, 2023	31.97	32.11	31.89	32.01	986,713	+0.04(+0.12%)
Oct 23, 2023	31.93	32.20	31.77	31.97	1,164,480	-0.24(-0.74%)
Oct 20, 2023	32.36	32.51	32.17	32.21	968,659	-0.13(-0.40%)
Oct 19, 2023	32.85	32.90	32.28	32.34	1,414,028	-0.51(-1.54%)
Oct 18, 2023	33.34	33.36	32.78	32.85	1,093,387	-0.70(-2.07%)
Oct 17, 2023	33.27	33.73	33.27	33.54	762,466	+0.06(+0.18%)
Oct 16, 2023	33.22	33.58	32.98	33.48	678,536	+0.37(+1.11%)
Oct 13, 2023	33.49	33.57	33.02	33.12	713,259	-0.74(-2.20%)
Oct 12, 2023	33.95	34.17	33.60	33.86	1,007,178	+0.28(+0.83%)
Oct 11, 2023	33.49	33.72	33.43	33.58	669,209	+0.26(+0.78%)
Oct 10, 2023	33.17	33.44	33.16	33.33	842,852	+0.65(+1.98%)
Oct 09, 2023	32.40	32.77	32.29	32.68	632,685	+0.13(+0.40%)
Oct 06, 2023	32.21	32.70	32.04	32.55	1,350,309	+0.50(+1.55%)
Oct 05, 2023	32.16	32.30	31.86	32.05	850,456	+0.44(+1.38%)
Oct 04, 2023	31.39	31.62	31.19	31.62	1,961,448	-0.84(-2.60%)
Oct 03, 2023	32.46	32.69	32.30	32.46	1,242,028	-0.89(-2.68%)
Oct 02, 2023	33.28	33.55	33.24	33.36	1,013,906	-0.06(-0.18%)
Sep 29, 2023	33.75	33.79	33.33	33.41	1,258,915	-1.19(-3.44%)
Sep 28, 2023	34.31	34.67	34.23	34.61	690,515	+0.44(+1.28%)
Sep 27, 2023	34.29	34.29	33.95	34.17	979,119	+0.25(+0.75%)
Sep 26, 2023	34.13	34.33	33.87	33.92	760,739	-0.47(-1.36%)
Sep 25, 2023	34.20	34.39	34.28	34.38	579,783	-0.02(-0.06%)
Sep 22, 2023	34.69	34.80	34.39	34.40	1,261,229	-0.01(-0.03%)
Sep 21, 2023	34.56	34.59	34.38	34.41	928,733	-0.87(-2.46%)
Sep 20, 2023	35.34	35.79	35.28	35.28	948,688	-0.53(-1.47%)
Sep 19, 2023	35.70	35.96	35.58	35.81	1,958,060	+1.42(+4.12%)
Sep 18, 2023	34.38	34.46	34.12	34.39	1,302,910	-0.12(-0.34%)
Sep 15, 2023	34.66	34.84	34.46	34.51	810,637	-0.25(-0.73%)
Sep 14, 2023	34.59	34.80	34.57	34.76	1,248,282	+1.07(+3.19%)
Sep 13, 2023	33.58	33.74	33.57	33.69	877,120	+0.17(+0.50%)
Sep 12, 2023	33.43	33.61	33.26	33.52	1,546,454	+0.33(+1.00%)
Sep 11, 2023	32.96	33.27	32.96	33.19	1,037,037	+0.43(+1.31%)
Sep 08, 2023	32.68	32.85	32.64	32.76	1,283,887	+0.09(+0.27%)
Sep 07, 2023	32.59	32.79	32.57	32.68	1,348,026	+0.03(+0.09%)
Sep 06, 2023	32.71	32.87	32.58	32.65	981,009	+0.45(+1.40%)
Sep 05, 2023	32.12	32.32	32.06	32.20	1,202,279	+0.62(+1.98%)
Sep 01, 2023	31.80	31.81	31.47	31.57	811,865	+0.00(+0.00%)
Aug 31, 2023	31.47	31.60	31.43	31.57	754,425	+0.47(+1.51%)
Aug 30, 2023	31.12	31.20	31.02	31.10	580,662	-0.01(-0.03%)
Aug 29, 2023	30.69	31.12	30.66	31.11	716,258	-0.02(-0.06%)
Aug 28, 2023	30.97	31.15	30.94	31.13	874,268	+0.74(+2.44%)
Aug 25, 2023	30.35	30.47	30.12	30.39	506,745	+0.23(+0.78%)
Aug 24, 2023	30.43	30.50	30.15	30.16	742,589	-0.62(-2.00%)
Aug 23, 2023	30.52	30.80	30.51	30.77	839,958	+0.69(+2.31%)
Aug 22, 2023	30.19	30.25	30.08	30.08	875,673	+0.14(+0.46%)
Aug 21, 2023	29.68	29.97	29.68	29.94	790,784	+0.30(+1.02%)
Aug 18, 2023	29.49	29.71	29.42	29.64	845,580	+0.12(+0.40%)
Aug 17, 2023	29.74	29.82	29.47	29.52	778,887	+0.03(+0.10%)
Aug 16, 2023	29.62	29.76	29.49	29.49	840,883	-0.50(-1.66%)
Aug 15, 2023	30.02	30.12	29.96	29.99	828,565	-0.17(-0.55%)
Aug 14, 2023	30.18	30.25	29.86	30.16	1,412,079	-0.98(-3.14%)
Aug 11, 2023	31.14	31.19	30.99	31.13	1,093,544	-0.09(-0.28%)
Aug 10, 2023	31.74	31.81	31.16	31.22	1,311,107	-0.03(-0.09%)
Aug 09, 2023	31.16	31.62	31.15	31.25	1,519,247	+0.83(+2.73%)
Aug 08, 2023	30.44	30.42	30.13	30.42	969,314	-0.04(-0.13%)
Aug 07, 2023	30.33	30.46	30.21	30.46	625,790	+0.33(+1.10%)
Aug 04, 2023	30.22	30.41	30.09	30.13	711,257	+0.06(+0.19%)
Aug 03, 2023	29.93	30.13	29.72	30.07	973,577	-0.66(-2.16%)
Aug 02, 2023	30.89	30.91	30.54	30.73	1,232,991	-0.45(-1.44%)
Aug 01, 2023	31.21	31.31	31.09	31.18	720,843	+0.01(+0.03%)
Jul 31, 2023	31.06	31.18	31.06	31.17	539,644	+0.13(+0.41%)
Jul 28, 2023	30.95	31.15	30.92	31.04	828,825	+0.25(+0.82%)
Jul 27, 2023	30.85	31.03	30.75	30.79	974,959	-0.01(-0.03%)
Jul 26, 2023	30.75	30.83	30.59	30.80	839,665	-0.07(-0.22%)
Jul 25, 2023	30.89	30.89	30.77	30.87	798,281	+0.04(+0.13%)
Jul 24, 2023	30.70	30.85	30.69	30.83	774,693	+0.38(+1.25%)
Jul 21, 2023	30.54	30.56	30.39	30.45	840,018	+0.25(+0.84%)
Jul 20, 2023	30.08	30.24	30.08	30.19	853,160	-0.06(-0.19%)
Jul 19, 2023	30.35	30.42	30.23	30.25	989,211	+0.22(+0.75%)
Jul 18, 2023	29.77	30.03	29.70	30.03	804,562	+0.58(+1.96%)
Jul 17, 2023	29.49	29.54	29.26	29.45	1,272,150	-0.07(-0.23%)
Jul 14, 2023	29.59	29.61	29.47	29.52	762,372	-0.16(-0.53%)
Jul 13, 2023	29.74	29.82	29.66	29.68	642,569	+0.14(+0.46%)
Jul 12, 2023	29.57	29.78	29.52	29.54	1,089,730	+0.30(+1.04%)
Jul 11, 2023	29.10	29.24	29.06	29.24	1,088,428	+0.09(+0.30%)
Jul 10, 2023	28.99	29.16	28.96	29.15	1,133,895	-0.32(-1.09%)
Jul 07, 2023	29.29	29.64	29.25	29.47	1,255,154	+0.08(+0.27%)
Jul 06, 2023	29.24	29.43	29.22	29.39	1,375,149	-0.34(-1.15%)
Jul 05, 2023	29.87	29.87	29.71	29.74	860,481	-0.21(-0.72%)
Jul 03, 2023	30.01	30.06	29.94	29.95	531,190	+0.35(+1.19%)
Jun 30, 2023	29.45	29.66	29.45	29.60	1,575,473	-0.06(-0.20%)
Jun 29, 2023	29.45	29.71	29.45	29.66	1,297,622	-0.18(-0.59%)
Jun 28, 2023	29.74	29.88	29.72	29.83	1,374,733	+0.32(+1.09%)
Jun 27, 2023	29.26	29.53	29.25	29.51	722,559	+0.25(+0.87%)
Jun 26, 2023	29.46	29.46	29.25	29.26	1,329,220	-0.19(-0.63%)
Jun 23, 2023	29.34	29.52	29.28	29.44	1,044,088	-0.79(-2.62%)
Jun 22, 2023	30.24	30.34	30.16	30.23	588,293	-0.16(-0.51%)
Jun 21, 2023	30.48	30.49	30.30	30.39	1,387,316	+0.63(+2.13%)
Jun 20, 2023	30.13	30.14	29.76	29.76	1,357,882	-0.83(-2.71%)
Jun 16, 2023	30.84	30.84	30.43	30.59	2,664,866	-0.66(-2.12%)
Jun 15, 2023	31.24	31.42	31.09	31.25	3,067,007	+5.09(+19.45%)
May 08, 2023	26.17	26.22	26.07	26.16	664,387	+0.04(+0.15%)
May 05, 2023	25.63	26.15	25.54	26.12	890,549	+0.70(+2.77%)
May 04, 2023	25.47	25.59	25.41	25.42	967,388	-0.16(-0.61%)
May 03, 2023	25.59	25.80	25.51	25.58	868,798	+0.02(+0.08%)
May 02, 2023	25.61	25.62	25.32	25.56	760,004	-0.21(-0.83%)
May 01, 2023	25.98	26.07	25.74	25.77	1,041,748	-0.19(-0.72%)
Apr 28, 2023	25.70	25.97	25.66	25.96	1,003,723	+0.09(+0.34%)
Apr 27, 2023	25.50	25.87	25.50	25.87	1,294,566	+0.67(+2.67%)
Apr 26, 2023	25.31	25.44	25.16	25.19	1,211,160	-0.07(-0.27%)
Apr 25, 2023	25.49	25.52	25.14	25.26	1,044,511	-0.27(-1.07%)
Apr 24, 2023	25.26	25.57	25.25	25.54	880,938	+0.22(+0.89%)
Apr 21, 2023	25.36	25.36	25.18	25.31	699,446	-0.04(-0.15%)
Apr 20, 2023	25.38	25.50	25.23	25.35	990,152	-0.21(-0.84%)
Apr 19, 2023	25.62	25.63	25.53	25.57	643,551	-0.20(-0.76%)
Apr 18, 2023	25.83	25.89	25.69	25.76	770,524	-0.02(-0.08%)
Apr 17, 2023	25.57	25.78	25.49	25.78	1,135,457	+0.29(+1.15%)
Apr 14, 2023	25.58	25.67	25.44	25.49	1,176,406	-0.46(-1.77%)
Apr 13, 2023	26.00	26.01	25.78	25.95	719,085	+0.13(+0.49%)
Apr 12, 2023	25.96	26.05	25.74	25.82	736,527	-0.08(-0.30%)
Apr 11, 2023	25.93	25.98	25.87	25.90	787,464	+0.16(+0.61%)
Apr 10, 2023	25.44	25.76	25.44	25.74	1,591,015	+0.22(+0.88%)
Apr 06, 2023	25.67	25.68	25.47	25.52	816,183	-0.44(-1.69%)
Apr 05, 2023	26.02	26.03	25.82	25.96	867,436	-0.33(-1.26%)
Apr 04, 2023	26.37	26.44	26.14	26.29	1,021,602	+0.13(+0.49%)
Apr 03, 2023	26.04	26.16	25.95	26.16	914,984	+0.29(+1.13%)
Mar 31, 2023	25.79	25.88	25.72	25.87	780,688	+0.26(+1.03%)
Mar 30, 2023	25.72	25.76	25.53	25.60	727,278	+0.09(+0.34%)
Mar 29, 2023	25.54	25.56	25.38	25.52	920,173	+0.68(+2.75%)
Mar 28, 2023	24.78	24.91	24.78	24.83	779,409	-0.01(-0.04%)
Mar 27, 2023	24.85	24.93	24.73	24.84	596,273	+0.16(+0.66%)
Mar 24, 2023	24.61	24.68	24.41	24.68	792,477	+0.06(+0.23%)
Mar 23, 2023	24.83	24.92	24.47	24.62	932,512	+0.11(+0.43%)
Mar 22, 2023	24.65	24.91	24.50	24.52	1,008,073	+0.00(+0.00%)
Mar 21, 2023	24.54	24.60	24.39	24.52	954,607	+0.27(+1.11%)
Mar 20, 2023	24.05	24.35	24.03	24.25	1,664,443	+0.31(+1.28%)
Mar 17, 2023	24.19	24.28	23.92	23.94	1,528,932	-0.55(-2.24%)
Mar 16, 2023	24.01	24.51	23.96	24.49	1,713,018	+0.59(+2.45%)
Mar 15, 2023	23.97	24.00	23.62	23.90	1,375,302	-0.50(-2.05%)
Mar 14, 2023	24.23	24.23	24.12	24.40	1,332,001	-0.30(-1.21%)
Mar 13, 2023	24.72	24.88	24.61	24.70	1,337,667	-0.52(-2.06%)
Mar 10, 2023	25.43	25.55	25.09	25.22	1,129,918	-0.13(-0.53%)
Mar 09, 2023	25.71	25.77	25.32	25.35	1,063,823	-0.14(-0.56%)
Mar 08, 2023	25.47	25.58	25.40	25.50	649,222	+0.14(+0.57%)
Mar 07, 2023	25.67	25.68	25.29	25.35	880,710	-0.19(-0.75%)
Mar 06, 2023	25.64	25.69	25.52	25.54	899,362	-0.10(-0.37%)
Mar 03, 2023	25.34	25.64	25.29	25.64	1,914,130	+0.59(+2.34%)
Mar 02, 2023	24.82	25.06	24.80	25.05	969,387	-0.12(-0.46%)

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.