Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.94	29.22	28.51	28.68	192,394	+0.19(+0.66%)
Feb 28, 2024	28.53	28.99	28.28	28.50	94,914	-0.39(-1.34%)
Feb 27, 2024	28.22	29.04	28.18	28.88	167,654	+0.79(+2.82%)
Feb 26, 2024	28.42	28.63	27.84	28.09	79,397	-0.33(-1.15%)
Feb 23, 2024	27.96	28.87	27.84	28.42	130,984	+0.41(+1.45%)
Feb 22, 2024	28.14	28.47	27.60	28.01	161,121	-0.22(-0.77%)
Feb 21, 2024	27.59	28.27	27.56	28.23	117,786	+0.67(+2.45%)
Feb 20, 2024	27.63	28.23	27.38	27.55	156,662	-0.53(-1.87%)
Feb 16, 2024	28.48	28.48	28.02	28.08	136,276	-0.43(-1.50%)
Feb 15, 2024	27.60	28.55	27.51	28.51	165,261	+1.11(+4.05%)
Feb 14, 2024	27.76	28.09	27.33	27.40	203,242	+0.10(+0.36%)
Feb 13, 2024	28.69	28.70	27.13	27.30	215,554	-2.29(-7.74%)
Feb 12, 2024	29.21	29.87	29.00	29.59	163,164	+0.55(+1.91%)
Feb 09, 2024	28.81	29.16	28.18	29.03	365,729	+0.51(+1.77%)
Feb 08, 2024	27.88	28.76	27.81	28.53	169,907	+0.74(+2.68%)
Feb 07, 2024	28.80	29.22	27.70	27.78	371,420	-1.02(-3.54%)
Feb 06, 2024	27.87	29.22	27.87	28.80	276,891	+0.75(+2.69%)
Feb 05, 2024	29.99	30.03	28.00	28.05	321,303	-2.37(-7.79%)
Feb 02, 2024	31.82	32.51	29.97	30.42	397,629	-2.48(-7.53%)
Feb 01, 2024	32.61	33.30	32.23	32.90	193,821	+0.52(+1.61%)
Jan 31, 2024	33.64	33.64	32.36	32.37	136,545	-1.31(-3.89%)
Jan 30, 2024	33.62	33.86	33.43	33.68	74,108	-0.21(-0.61%)
Jan 29, 2024	33.73	33.98	33.34	33.89	74,565	+0.11(+0.32%)
Jan 26, 2024	34.45	34.63	33.71	33.78	95,459	-0.39(-1.15%)
Jan 25, 2024	33.80	34.26	33.46	34.18	144,790	+0.90(+2.69%)
Jan 24, 2024	33.87	33.93	33.19	33.28	103,628	-0.20(-0.59%)
Jan 23, 2024	33.86	33.91	33.40	33.48	114,477	-0.01(-0.03%)
Jan 22, 2024	32.83	33.66	32.83	33.49	132,102	+0.69(+2.10%)
Jan 19, 2024	33.04	33.04	32.28	32.80	120,772	+0.01(+0.03%)
Jan 18, 2024	32.73	33.01	32.61	32.79	149,014	+0.30(+0.91%)
Jan 17, 2024	32.70	33.26	32.46	32.49	144,973	-0.78(-2.34%)
Jan 16, 2024	33.77	34.12	33.21	33.27	158,478	-0.88(-2.56%)
Jan 12, 2024	34.66	35.13	34.07	34.15	82,735	-0.04(-0.12%)
Jan 11, 2024	34.38	34.56	33.79	34.19	156,775	-0.34(-1.00%)
Jan 10, 2024	34.10	34.53	33.80	34.53	116,017	+0.23(+0.66%)
Jan 09, 2024	34.34	34.41	33.94	34.30	92,489	-0.41(-1.19%)
Jan 08, 2024	34.23	34.83	33.82	34.72	152,483	+0.24(+0.68%)
Jan 05, 2024	34.10	34.88	34.10	34.48	211,997	+0.04(+0.11%)
Jan 04, 2024	34.97	35.08	34.34	34.44	124,193	-0.35(-1.02%)
Jan 03, 2024	36.08	36.08	34.74	34.80	225,535	-1.38(-3.81%)
Jan 02, 2024	35.80	36.59	35.47	36.17	156,929	+0.11(+0.30%)
Dec 29, 2023	37.10	37.10	36.05	36.06	186,101	-1.03(-2.79%)
Dec 28, 2023	37.55	37.84	37.02	37.10	103,258	-0.66(-1.75%)
Dec 27, 2023	37.97	38.50	37.72	37.76	102,916	-0.34(-0.90%)
Dec 26, 2023	37.84	38.24	37.40	38.10	75,357	+0.24(+0.62%)
Dec 22, 2023	37.47	38.27	37.42	37.87	139,939	+0.81(+2.18%)
Dec 21, 2023	36.59	37.34	35.93	37.06	267,317	+0.78(+2.14%)
Dec 20, 2023	37.15	37.49	36.04	36.28	319,463	-0.81(-2.18%)
Dec 19, 2023	36.04	37.16	36.04	37.09	131,822	+1.35(+3.77%)
Dec 18, 2023	35.36	36.01	34.96	35.74	138,484	+0.72(+2.05%)
Dec 15, 2023	35.09	35.43	34.78	35.02	826,982	+0.21(+0.59%)
Dec 14, 2023	35.23	35.60	34.72	34.82	179,279	+0.17(+0.48%)
Dec 13, 2023	33.93	34.72	33.25	34.65	307,974	+0.68(+2.00%)
Dec 12, 2023	33.89	34.23	33.63	33.97	160,623	+0.24(+0.70%)
Dec 11, 2023	34.07	34.24	33.39	33.73	181,959	-0.20(-0.58%)
Dec 08, 2023	33.72	34.25	33.66	33.93	139,174	-0.08(-0.23%)
Dec 07, 2023	34.12	34.65	33.84	34.01	115,538	-0.09(-0.26%)
Dec 06, 2023	33.97	34.83	33.97	34.10	104,745	+0.18(+0.52%)
Dec 05, 2023	34.44	34.77	33.81	33.92	106,403	-0.85(-2.43%)
Dec 04, 2023	34.17	34.78	33.93	34.77	137,872	+0.45(+1.32%)
Dec 01, 2023	33.64	34.39	33.33	34.31	229,212	+0.71(+2.11%)
Nov 30, 2023	33.76	34.30	33.21	33.60	207,684	+0.13(+0.38%)
Nov 29, 2023	34.06	34.26	33.39	33.48	168,534	-0.49(-1.45%)
Nov 28, 2023	34.31	34.45	33.97	33.97	150,961	-0.46(-1.34%)
Nov 27, 2023	33.88	34.50	33.66	34.43	141,224	+0.65(+1.92%)
Nov 24, 2023	34.15	34.20	33.68	33.78	50,689	-0.29(-0.84%)
Nov 22, 2023	34.22	34.57	33.36	34.07	132,139	-0.12(-0.34%)
Nov 21, 2023	34.89	35.07	34.13	34.18	97,770	-0.80(-2.29%)
Nov 20, 2023	35.73	36.05	34.70	34.99	153,389	-0.89(-2.48%)
Nov 17, 2023	38.03	38.03	33.84	35.88	251,453	-1.44(-3.85%)
Nov 16, 2023	37.48	37.48	36.93	37.31	87,153	+0.10(+0.26%)
Nov 15, 2023	37.91	38.11	37.11	37.21	130,589	-0.93(-2.43%)
Nov 14, 2023	37.21	38.17	37.05	38.14	132,799	+1.86(+5.12%)
Nov 13, 2023	36.14	36.53	36.02	36.29	83,952	-0.15(-0.40%)
Nov 10, 2023	35.32	36.58	35.14	36.43	112,286	+1.11(+3.15%)
Nov 09, 2023	35.58	35.81	35.13	35.32	90,139	-0.04(-0.11%)
Nov 08, 2023	35.28	35.57	35.03	35.36	98,142	+0.13(+0.36%)
Nov 07, 2023	35.30	35.71	34.88	35.23	97,008	-0.23(-0.66%)
Nov 06, 2023	35.33	35.46	34.92	35.46	146,782	+0.06(+0.17%)
Nov 03, 2023	35.76	35.96	35.03	35.41	216,996	+0.27(+0.78%)
Nov 02, 2023	34.91	35.42	34.75	35.13	194,605	+0.76(+2.22%)
Nov 01, 2023	34.47	34.67	33.73	34.37	140,085	-0.26(-0.76%)
Oct 31, 2023	34.74	35.08	34.57	34.63	120,153	-0.10(-0.28%)
Oct 30, 2023	34.91	35.27	34.11	34.73	224,339	+0.32(+0.94%)
Oct 27, 2023	34.86	35.28	34.19	34.41	133,993	-0.61(-1.73%)
Oct 26, 2023	35.01	35.44	34.67	35.02	142,906	+0.23(+0.67%)
Oct 25, 2023	35.23	35.71	34.65	34.78	148,126	-0.55(-1.55%)
Oct 24, 2023	35.82	36.20	35.18	35.33	146,775	-0.04(-0.11%)
Oct 23, 2023	36.23	37.05	35.27	35.37	117,423	-1.01(-2.77%)
Oct 20, 2023	36.64	36.75	36.16	36.37	153,498	-0.14(-0.37%)
Oct 19, 2023	37.87	38.34	36.30	36.51	105,408	-1.51(-3.98%)
Oct 18, 2023	38.36	38.66	37.92	38.03	94,286	-0.77(-1.99%)
Oct 17, 2023	38.09	39.36	38.09	38.80	91,478	+0.55(+1.43%)
Oct 16, 2023	38.35	38.94	38.17	38.25	72,352	+0.24(+0.64%)
Oct 13, 2023	38.60	38.60	37.89	38.01	76,281	-0.54(-1.39%)
Oct 12, 2023	39.78	39.78	37.74	38.54	75,257	-1.29(-3.24%)
Oct 11, 2023	39.10	39.87	38.96	39.83	80,884	+0.73(+1.87%)
Oct 10, 2023	38.84	39.62	38.53	39.10	115,044	+0.26(+0.68%)
Oct 09, 2023	38.21	38.87	38.03	38.84	64,493	+0.52(+1.35%)
Oct 06, 2023	37.10	39.02	37.10	38.32	228,642	+1.03(+2.75%)
Oct 05, 2023	36.73	37.67	36.48	37.29	120,472	+0.38(+1.03%)
Oct 04, 2023	36.58	37.06	35.91	36.91	109,049	+0.48(+1.31%)
Oct 03, 2023	37.71	37.71	36.23	36.43	78,316	-1.31(-3.47%)
Oct 02, 2023	37.71	37.96	37.24	37.74	151,050	-0.28(-0.75%)
Sep 29, 2023	39.02	39.68	37.82	38.03	106,314	-0.87(-2.24%)
Sep 28, 2023	38.43	39.37	38.43	38.90	123,196	+0.61(+1.58%)
Sep 27, 2023	37.79	38.53	37.58	38.29	120,931	+0.82(+2.19%)
Sep 26, 2023	38.70	38.91	37.42	37.47	99,852	-1.46(-3.74%)
Sep 25, 2023	38.93	39.19	38.85	38.92	72,557	-0.12(-0.30%)
Sep 22, 2023	39.75	39.97	39.01	39.04	64,195	-0.82(-2.06%)
Sep 21, 2023	39.48	40.20	39.16	39.86	114,391	-0.02(-0.05%)
Sep 20, 2023	39.87	40.30	39.80	39.88	106,038	+0.10(+0.25%)
Sep 19, 2023	39.29	40.03	39.29	39.78	85,557	+0.58(+1.47%)
Sep 18, 2023	38.71	39.29	38.30	39.21	105,300	+0.63(+1.62%)
Sep 15, 2023	39.32	39.45	38.40	38.58	527,517	-0.75(-1.91%)
Sep 14, 2023	37.84	39.35	37.77	39.33	225,855	+1.67(+4.44%)
Sep 13, 2023	37.58	38.47	37.58	37.66	115,890	+0.21(+0.55%)
Sep 12, 2023	37.74	38.03	37.15	37.46	254,408	-0.25(-0.67%)
Sep 11, 2023	38.19	38.41	37.61	37.71	118,831	-0.44(-1.15%)
Sep 08, 2023	39.25	40.05	38.11	38.15	83,852	-1.10(-2.81%)
Sep 07, 2023	40.20	40.20	39.20	39.26	167,613	-0.93(-2.31%)
Sep 06, 2023	39.52	40.69	39.52	40.18	169,052	+0.88(+2.24%)
Sep 05, 2023	40.94	40.94	37.97	39.31	217,571	-2.07(-5.01%)
Sep 01, 2023	41.32	41.61	40.78	41.38	131,767	+0.16(+0.38%)
Aug 31, 2023	42.73	42.73	41.13	41.22	101,293	-1.41(-3.30%)
Aug 30, 2023	41.51	43.14	41.51	42.63	111,106	+0.93(+2.23%)
Aug 29, 2023	40.45	41.70	40.28	41.70	81,686	+1.12(+2.77%)
Aug 28, 2023	40.31	41.20	40.13	40.58	65,568	+0.41(+1.02%)
Aug 25, 2023	40.07	40.70	39.96	40.17	118,455	+0.01(+0.02%)
Aug 24, 2023	40.22	40.90	40.12	40.16	85,851	-0.35(-0.87%)
Aug 23, 2023	40.14	40.72	39.90	40.51	72,993	+0.34(+0.85%)
Aug 22, 2023	41.07	41.24	40.15	40.17	85,202	-0.80(-1.96%)
Aug 21, 2023	41.40	41.85	40.93	40.97	68,274	-0.43(-1.04%)
Aug 18, 2023	41.40	41.91	41.29	41.40	206,338	-0.19(-0.45%)
Aug 17, 2023	42.17	42.47	41.54	41.58	82,938	-0.57(-1.34%)
Aug 16, 2023	42.25	42.93	42.06	42.15	87,237	-0.04(-0.09%)
Aug 15, 2023	42.06	42.37	41.62	42.19	96,032	-0.19(-0.44%)
Aug 14, 2023	42.29	42.42	41.42	42.37	94,720	-0.12(-0.28%)
Aug 11, 2023	43.17	43.42	42.48	42.49	97,732	-0.73(-1.70%)
Aug 10, 2023	43.83	44.08	43.10	43.22	72,129	-0.65(-1.49%)
Aug 09, 2023	44.80	44.87	43.84	43.88	65,233	-0.91(-2.03%)
Aug 08, 2023	44.81	45.15	44.42	44.79	84,870	-0.35(-0.78%)
Aug 07, 2023	44.70	45.33	44.70	45.14	88,493	+0.38(+0.85%)
Aug 04, 2023	44.34	44.85	44.11	44.76	122,136	+0.57(+1.28%)
Aug 03, 2023	43.76	44.31	43.56	44.19	93,511	+0.21(+0.49%)
Aug 02, 2023	44.12	44.80	43.92	43.98	54,787	-0.53(-1.20%)
Aug 01, 2023	44.67	45.63	43.89	44.51	141,569	-0.12(-0.26%)
Jul 31, 2023	45.09	46.51	43.94	44.63	200,586	-0.31(-0.69%)
Jul 28, 2023	46.19	46.50	43.28	44.94	147,645	-1.53(-3.29%)
Jul 27, 2023	47.26	47.51	46.18	46.47	125,496	-0.63(-1.34%)
Jul 26, 2023	46.48	47.20	46.48	47.10	63,874	+0.53(+1.15%)
Jul 25, 2023	45.96	46.67	45.96	46.56	55,903	+0.22(+0.48%)
Jul 24, 2023	45.85	46.69	45.85	46.34	61,101	+0.34(+0.74%)
Jul 21, 2023	47.27	47.27	45.97	46.00	90,136	-1.13(-2.39%)
Jul 20, 2023	46.03	47.15	45.22	47.13	115,648	+1.09(+2.37%)
Jul 19, 2023	45.74	46.16	45.46	46.04	137,588	+0.30(+0.66%)
Jul 18, 2023	45.63	46.40	45.37	45.74	125,893	+0.04(+0.09%)
Jul 17, 2023	46.93	46.93	45.52	45.70	129,389	-1.11(-2.37%)
Jul 14, 2023	45.84	46.87	45.51	46.81	77,150	+0.80(+1.73%)
Jul 13, 2023	45.46	46.28	45.33	46.01	74,721	+0.54(+1.20%)
Jul 12, 2023	44.56	45.69	44.53	45.47	123,062	+1.24(+2.81%)
Jul 11, 2023	45.23	45.49	43.88	44.22	71,325	-0.72(-1.60%)
Jul 10, 2023	44.97	45.62	44.70	44.94	88,003	-0.06(-0.13%)
Jul 07, 2023	44.50	45.89	44.50	45.00	204,780	+0.47(+1.05%)
Jul 06, 2023	43.78	44.67	41.88	44.53	224,489	+0.52(+1.19%)
Jul 05, 2023	41.96	44.57	41.42	44.01	337,707	+1.99(+4.74%)
Jul 03, 2023	41.37	42.08	41.22	42.01	93,421	+0.57(+1.38%)
Jun 30, 2023	41.00	41.59	40.70	41.44	109,267	+0.56(+1.38%)
Jun 29, 2023	39.97	41.06	39.97	40.88	109,137	+1.02(+2.56%)
Jun 28, 2023	39.07	39.90	38.90	39.86	77,288	+0.70(+1.79%)
Jun 27, 2023	39.22	39.78	39.08	39.16	54,963	+0.13(+0.32%)
Jun 26, 2023	38.49	39.63	38.47	39.03	70,874	+0.33(+0.85%)
Jun 23, 2023	39.09	39.46	37.92	38.70	599,580	-0.96(-2.43%)
Jun 22, 2023	39.92	39.92	39.23	39.66	71,895	-0.27(-0.68%)
Jun 21, 2023	40.11	40.22	39.84	39.93	66,339	-0.21(-0.53%)
Jun 20, 2023	40.27	40.55	40.02	40.15	73,585	-0.21(-0.53%)
Jun 16, 2023	40.90	40.98	39.96	40.36	361,668	-0.31(-0.76%)
Jun 15, 2023	39.70	40.67	39.53	40.67	133,015	+4.27(+11.73%)
May 08, 2023	37.02	37.02	36.22	36.40	45,237	-0.62(-1.68%)
May 05, 2023	36.25	37.14	36.25	37.03	89,256	+1.23(+3.42%)
May 04, 2023	36.16	36.22	35.12	35.80	145,938	-0.61(-1.67%)
May 03, 2023	37.59	38.37	36.33	36.41	169,588	-1.24(-3.29%)
May 02, 2023	37.93	38.28	37.19	37.65	127,742	-0.56(-1.47%)
May 01, 2023	36.56	39.12	36.43	38.21	142,123	+1.61(+4.41%)
Apr 28, 2023	35.73	37.35	35.53	36.59	184,745	+1.93(+5.58%)
Apr 27, 2023	34.20	34.96	34.20	34.66	78,261	+0.49(+1.44%)
Apr 26, 2023	34.76	34.84	33.99	34.17	89,551	-0.81(-2.32%)
Apr 25, 2023	36.19	36.39	34.80	34.98	130,358	-1.47(-4.03%)
Apr 24, 2023	36.77	37.13	36.40	36.45	73,821	-0.39(-1.05%)
Apr 21, 2023	37.29	37.29	36.32	36.83	64,602	-0.53(-1.42%)
Apr 20, 2023	36.83	37.45	36.83	37.37	91,697	+0.20(+0.55%)
Apr 19, 2023	36.73	37.22	36.62	37.16	87,732	+0.22(+0.60%)
Apr 18, 2023	36.47	37.08	36.29	36.94	150,892	+0.44(+1.22%)
Apr 17, 2023	35.86	36.59	35.81	36.50	67,908	+0.65(+1.81%)
Apr 14, 2023	36.40	36.78	35.60	35.85	107,792	-0.33(-0.91%)
Apr 13, 2023	35.68	36.37	35.41	36.18	121,356	+0.46(+1.30%)
Apr 12, 2023	35.53	35.92	35.53	35.71	62,643	+0.39(+1.09%)
Apr 11, 2023	34.98	35.51	34.82	35.33	79,301	+0.50(+1.44%)
Apr 10, 2023	34.09	34.93	34.09	34.82	104,165	+0.66(+1.92%)
Apr 06, 2023	34.06	34.50	33.89	34.17	67,283	+0.24(+0.71%)
Apr 05, 2023	34.00	34.10	33.59	33.93	81,435	-0.23(-0.68%)
Apr 04, 2023	34.81	34.88	33.92	34.16	107,509	-0.52(-1.50%)
Apr 03, 2023	34.98	35.15	34.48	34.68	107,023	-0.16(-0.47%)
Mar 31, 2023	34.72	34.93	34.49	34.84	111,303	+0.41(+1.18%)
Mar 30, 2023	34.10	35.03	34.10	34.44	79,614	+0.44(+1.31%)
Mar 29, 2023	34.48	34.58	33.85	33.99	68,599	-0.29(-0.85%)
Mar 28, 2023	33.80	34.34	33.67	34.28	127,206	+0.42(+1.23%)
Mar 27, 2023	33.84	34.07	33.64	33.87	83,439	+0.31(+0.92%)
Mar 24, 2023	33.00	33.70	33.00	33.56	97,284	+0.21(+0.64%)
Mar 23, 2023	34.20	34.35	33.12	33.35	133,080	-0.90(-2.62%)
Mar 22, 2023	34.97	35.10	34.14	34.24	79,188	-0.61(-1.75%)
Mar 21, 2023	34.69	35.46	34.69	34.85	154,936	+0.71(+2.07%)
Mar 20, 2023	34.02	34.70	33.82	34.15	126,941	+0.43(+1.29%)
Mar 17, 2023	34.56	34.81	33.50	33.71	699,785	-1.17(-3.35%)
Mar 16, 2023	34.29	35.19	33.56	34.88	121,476	+0.17(+0.50%)
Mar 15, 2023	33.86	34.84	33.60	34.71	178,457	+0.08(+0.22%)
Mar 14, 2023	34.92	35.20	34.42	34.63	112,738	+0.49(+1.44%)
Mar 13, 2023	34.56	34.95	34.03	34.14	124,012	-0.90(-2.56%)
Mar 10, 2023	35.33	35.44	34.64	35.04	110,606	-0.47(-1.33%)
Mar 09, 2023	36.11	36.14	35.51	35.51	86,517	-0.52(-1.45%)
Mar 08, 2023	36.31	36.50	35.60	36.03	84,785	-0.15(-0.40%)
Mar 07, 2023	36.35	36.50	35.76	36.18	137,986	+0.03(+0.08%)
Mar 06, 2023	37.66	37.66	35.94	36.15	165,397	-1.51(-4.00%)
Mar 03, 2023	38.20	38.20	37.27	37.66	89,161	-0.41(-1.07%)
Mar 02, 2023	37.15	38.24	36.92	38.06	130,155	+0.72(+1.94%)

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.