Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	55.02	55.17	54.17	55.01	23,938,452	+0.44(+0.80%)
Feb 28, 2024	55.04	55.70	54.52	54.58	13,562,306	-0.65(-1.18%)
Feb 27, 2024	55.20	55.44	54.74	55.23	11,138,377	+0.35(+0.63%)
Feb 26, 2024	55.48	56.02	54.86	54.88	12,409,494	-0.57(-1.02%)
Feb 23, 2024	55.51	55.85	55.27	55.45	11,770,320	+0.03(+0.05%)
Feb 22, 2024	54.96	55.98	54.93	55.42	13,004,396	+0.57(+1.03%)
Feb 21, 2024	54.78	54.99	54.51	54.85	9,398,178	-0.09(-0.16%)
Feb 20, 2024	54.11	55.18	53.89	54.94	16,673,014	+0.57(+1.04%)
Feb 16, 2024	54.49	54.72	54.08	54.38	11,627,668	-0.36(-0.65%)
Feb 15, 2024	53.75	55.00	53.67	54.73	17,001,296	+1.22(+2.28%)
Feb 14, 2024	53.18	53.63	53.13	53.52	15,007,355	+1.21(+2.31%)
Feb 13, 2024	52.83	53.00	51.79	52.31	18,035,296	-1.15(-2.15%)
Feb 12, 2024	53.11	54.07	52.54	53.46	17,308,868	-0.07(-0.13%)
Feb 09, 2024	53.82	53.97	53.07	53.52	13,963,515	-0.30(-0.55%)
Feb 08, 2024	53.71	54.02	53.13	53.82	16,076,805	-0.25(-0.46%)
Feb 07, 2024	54.03	54.23	53.31	54.07	13,486,087	+0.19(+0.35%)
Feb 06, 2024	53.91	54.50	53.64	53.88	14,961,559	-0.15(-0.28%)
Feb 05, 2024	54.47	54.67	53.64	54.03	14,158,910	-1.03(-1.87%)
Feb 02, 2024	55.12	55.50	54.51	55.06	19,450,618	+0.01(+0.02%)
Feb 01, 2024	55.01	55.57	53.86	55.05	21,556,004	-0.11(-0.20%)
Jan 31, 2024	55.72	56.91	55.13	55.16	29,481,912	-0.90(-1.61%)
Jan 30, 2024	54.05	56.17	54.02	56.06	40,803,868	+2.93(+5.51%)
Jan 29, 2024	52.51	53.25	52.48	53.14	12,373,552	+0.43(+0.82%)
Jan 26, 2024	52.89	53.02	52.65	52.70	14,298,317	-0.06(-0.11%)
Jan 25, 2024	52.44	52.80	52.08	52.76	15,914,212	+0.46(+0.88%)
Jan 24, 2024	52.58	52.69	52.04	52.30	14,247,084	-0.04(-0.08%)
Jan 23, 2024	51.96	52.45	51.64	52.34	13,236,610	+0.45(+0.87%)
Jan 22, 2024	51.05	52.14	51.02	51.89	21,958,390	+1.30(+2.56%)
Jan 19, 2024	50.20	50.75	49.71	50.59	18,544,526	+0.40(+0.80%)
Jan 18, 2024	50.52	50.65	49.60	50.19	16,076,282	-0.25(-0.49%)
Jan 17, 2024	50.19	50.76	50.08	50.44	17,699,710	-0.50(-0.98%)
Jan 16, 2024	50.85	51.28	49.95	50.94	21,594,870	-0.74(-1.43%)
Jan 12, 2024	51.36	52.88	50.35	51.67	38,602,240	+0.53(+1.04%)
Jan 11, 2024	50.91	51.20	50.34	51.14	25,900,088	-0.92(-1.77%)
Jan 10, 2024	52.10	52.26	51.66	52.07	16,731,375	-0.45(-0.86%)
Jan 09, 2024	52.88	52.94	52.31	52.52	17,539,522	-0.52(-0.98%)
Jan 08, 2024	53.02	53.12	52.07	53.04	17,640,252	-0.31(-0.59%)
Jan 05, 2024	53.06	53.69	52.92	53.35	18,107,874	+0.55(+1.04%)
Jan 04, 2024	52.95	53.76	52.69	52.80	24,143,974	+0.13(+0.24%)
Jan 03, 2024	52.29	53.39	51.29	52.68	31,455,642	+0.59(+1.13%)
Jan 02, 2024	50.38	52.19	50.27	52.09	25,202,670	+1.57(+3.11%)
Dec 29, 2023	50.63	50.68	50.29	50.51	13,390,239	-0.08(-0.16%)
Dec 28, 2023	50.48	50.86	50.48	50.59	10,404,047	+0.06(+0.12%)
Dec 27, 2023	50.22	50.65	50.01	50.53	10,068,225	+0.12(+0.23%)
Dec 26, 2023	49.96	50.60	49.88	50.42	11,708,788	+0.47(+0.94%)
Dec 22, 2023	49.82	50.34	49.78	49.95	14,705,038	+0.26(+0.51%)
Dec 21, 2023	49.50	49.75	49.07	49.69	13,328,610	+0.52(+1.06%)
Dec 20, 2023	49.79	50.17	48.97	49.17	17,804,132	-0.84(-1.69%)
Dec 19, 2023	48.53	50.39	48.29	50.01	23,571,562	+1.25(+2.56%)
Dec 18, 2023	49.26	49.65	48.66	48.77	18,188,434	-0.17(-0.34%)
Dec 15, 2023	48.80	49.20	48.32	48.93	35,799,968	-0.40(-0.82%)
Dec 14, 2023	49.11	50.62	49.11	49.34	52,601,060	+0.88(+1.82%)
Dec 13, 2023	47.14	48.63	47.00	48.45	22,595,594	+1.26(+2.66%)
Dec 12, 2023	47.15	47.24	46.85	47.20	15,002,265	-0.09(-0.19%)
Dec 11, 2023	47.87	48.06	47.25	47.28	17,986,084	-0.73(-1.51%)
Dec 08, 2023	47.64	48.29	47.55	48.01	17,955,722	+0.38(+0.80%)
Dec 07, 2023	47.08	47.88	46.92	47.63	15,140,775	+0.63(+1.34%)
Dec 06, 2023	46.94	48.24	46.92	47.00	34,590,828	+1.14(+2.48%)
Dec 05, 2023	46.16	46.52	45.57	45.86	15,079,567	-0.66(-1.41%)
Dec 04, 2023	45.95	46.63	45.86	46.52	19,701,162	+0.14(+0.30%)
Dec 01, 2023	45.17	46.41	45.06	46.38	20,456,922	+1.11(+2.45%)
Nov 30, 2023	44.97	45.33	44.76	45.27	16,623,847	+0.34(+0.77%)
Nov 29, 2023	44.42	45.20	44.35	44.93	14,278,181	+0.87(+1.98%)
Nov 28, 2023	44.22	44.23	43.75	44.05	14,321,267	-0.22(-0.49%)
Nov 27, 2023	44.15	44.38	44.05	44.27	14,936,680	-0.15(-0.33%)
Nov 24, 2023	44.08	44.70	44.03	44.42	6,049,788	+0.21(+0.47%)
Nov 22, 2023	44.50	44.50	44.03	44.21	9,614,404	-0.07(-0.16%)
Nov 21, 2023	44.31	44.51	43.90	44.28	14,727,740	-0.17(-0.38%)
Nov 20, 2023	44.47	44.92	44.39	44.45	20,030,536	-0.10(-0.22%)
Nov 17, 2023	44.13	44.57	43.85	44.54	15,874,470	+0.68(+1.54%)
Nov 16, 2023	43.95	44.29	43.52	43.87	15,084,344	-0.21(-0.47%)
Nov 15, 2023	43.68	44.41	43.68	44.07	19,098,784	+0.51(+1.17%)
Nov 14, 2023	42.33	43.97	42.32	43.56	26,696,774	+1.63(+3.89%)
Nov 13, 2023	41.21	42.14	41.18	41.93	16,629,804	+0.61(+1.47%)
Nov 10, 2023	40.95	41.39	40.72	41.32	12,134,183	+0.57(+1.40%)
Nov 09, 2023	41.32	41.52	40.54	40.75	19,477,336	-0.31(-0.77%)
Nov 08, 2023	41.10	41.40	40.78	41.07	15,029,492	-0.14(-0.33%)
Nov 07, 2023	40.95	41.40	40.90	41.21	11,671,299	-0.08(-0.19%)
Nov 06, 2023	41.61	41.61	41.01	41.28	21,208,800	-0.22(-0.52%)
Nov 03, 2023	40.81	41.70	40.79	41.50	20,784,598	+1.41(+3.53%)
Nov 02, 2023	38.77	40.11	38.71	40.09	24,005,542	+1.70(+4.42%)
Nov 01, 2023	38.33	38.62	38.08	38.39	16,636,265	+0.11(+0.28%)
Oct 31, 2023	37.85	38.32	37.73	38.28	16,889,048	+0.54(+1.44%)
Oct 30, 2023	37.37	37.78	37.24	37.74	22,462,288	+0.67(+1.80%)
Oct 27, 2023	38.13	38.17	37.00	37.07	21,332,592	-1.07(-2.80%)
Oct 26, 2023	37.32	38.53	37.29	38.14	26,003,056	+0.71(+1.89%)
Oct 25, 2023	37.52	37.66	37.09	37.43	16,212,749	-0.31(-0.82%)
Oct 24, 2023	37.73	38.10	37.56	37.74	17,719,340	+0.04(+0.10%)
Oct 23, 2023	38.37	38.41	37.60	37.70	22,005,356	-0.77(-1.99%)
Oct 20, 2023	38.75	39.01	38.35	38.47	22,071,558	-0.37(-0.95%)
Oct 19, 2023	39.03	39.50	38.80	38.84	18,023,670	-0.40(-1.01%)
Oct 18, 2023	39.69	39.69	38.95	39.23	23,961,108	-0.71(-1.77%)
Oct 17, 2023	39.41	40.40	39.36	39.94	20,894,596	+0.24(+0.61%)
Oct 16, 2023	40.67	40.72	39.29	39.70	25,821,832	-0.47(-1.16%)
Oct 13, 2023	41.65	42.00	40.09	40.16	33,103,544	-0.10(-0.24%)
Oct 12, 2023	40.13	40.51	39.86	40.26	18,675,926	+0.00(+0.00%)
Oct 11, 2023	40.37	40.72	40.10	40.26	13,166,408	+0.09(+0.22%)
Oct 10, 2023	39.88	40.48	39.88	40.17	19,641,730	+0.68(+1.72%)
Oct 09, 2023	38.95	39.76	38.73	39.49	15,327,679	+0.16(+0.42%)
Oct 06, 2023	38.47	39.60	38.30	39.33	17,622,954	+0.67(+1.73%)
Oct 05, 2023	38.41	38.66	37.99	38.66	19,320,898	+0.07(+0.18%)
Oct 04, 2023	38.48	38.71	37.94	38.59	24,076,504	-0.05(-0.13%)
Oct 03, 2023	38.97	39.30	38.38	38.64	20,033,234	-0.62(-1.58%)
Oct 02, 2023	39.74	39.80	39.06	39.26	16,686,476	-0.61(-1.53%)
Sep 29, 2023	40.18	40.61	39.67	39.87	17,449,592	-0.07(-0.17%)
Sep 28, 2023	39.23	40.09	39.17	39.94	14,863,253	+0.72(+1.83%)
Sep 27, 2023	39.06	39.39	38.72	39.22	15,558,934	+0.23(+0.60%)
Sep 26, 2023	39.43	39.79	38.84	38.99	22,481,348	-0.78(-1.95%)
Sep 25, 2023	39.50	39.79	39.59	39.77	11,207,242	+0.10(+0.24%)
Sep 22, 2023	40.47	40.58	39.61	39.67	15,930,732	-0.77(-1.89%)
Sep 21, 2023	40.77	41.06	40.42	40.43	12,653,302	-0.57(-1.39%)
Sep 20, 2023	41.64	41.81	40.98	41.01	11,593,572	-0.37(-0.89%)
Sep 19, 2023	41.48	41.55	41.17	41.38	11,384,286	+0.04(+0.09%)
Sep 18, 2023	41.30	41.47	41.10	41.34	10,797,050	-0.07(-0.16%)
Sep 15, 2023	41.44	41.92	41.36	41.40	23,707,966	-0.42(-1.00%)
Sep 14, 2023	41.48	42.11	41.42	41.82	20,034,098	+0.75(+1.82%)
Sep 13, 2023	40.66	41.59	40.41	41.07	32,085,618	+0.67(+1.66%)
Sep 12, 2023	39.33	40.77	39.32	40.41	25,650,806	+1.06(+2.69%)
Sep 11, 2023	39.56	40.10	39.30	39.35	11,759,221	+0.00(+0.00%)
Sep 08, 2023	39.37	39.45	39.05	39.35	16,077,295	-0.14(-0.34%)
Sep 07, 2023	39.81	40.11	39.46	39.48	12,794,564	-0.62(-1.55%)
Sep 06, 2023	39.77	40.22	39.66	40.11	14,105,055	+0.01(+0.02%)
Sep 05, 2023	40.26	40.65	39.93	40.10	16,342,368	-0.22(-0.55%)
Sep 01, 2023	40.32	40.54	40.11	40.32	12,805,009	+0.29(+0.73%)
Aug 31, 2023	40.24	40.40	39.76	40.03	19,448,342	-0.08(-0.19%)
Aug 30, 2023	40.42	40.56	40.08	40.11	18,928,194	-0.34(-0.84%)
Aug 29, 2023	40.04	40.49	40.00	40.44	13,615,245	+0.39(+0.97%)
Aug 28, 2023	40.21	40.58	39.89	40.06	14,565,362	+0.08(+0.19%)
Aug 25, 2023	40.00	40.39	39.54	39.98	17,414,280	+0.16(+0.39%)
Aug 24, 2023	39.77	40.40	39.48	39.82	16,069,069	+0.00(+0.00%)
Aug 23, 2023	39.80	39.97	39.52	39.82	16,723,017	+0.06(+0.15%)
Aug 22, 2023	41.02	41.08	39.72	39.77	21,167,152	-1.02(-2.50%)
Aug 21, 2023	41.32	41.45	40.40	40.78	14,930,945	-0.17(-0.43%)
Aug 18, 2023	40.86	41.49	40.80	40.96	13,315,843	-0.20(-0.49%)
Aug 17, 2023	41.53	41.76	40.81	41.16	16,721,366	-0.17(-0.42%)
Aug 16, 2023	41.70	41.84	41.27	41.34	14,395,036	-0.55(-1.32%)
Aug 15, 2023	42.32	42.32	41.86	41.89	17,664,514	-0.86(-2.02%)
Aug 14, 2023	42.73	43.05	42.64	42.75	14,729,641	-0.46(-1.05%)
Aug 11, 2023	42.69	43.25	42.64	43.21	12,350,760	+0.22(+0.52%)
Aug 10, 2023	43.34	43.61	42.89	42.98	12,492,461	-0.10(-0.23%)
Aug 09, 2023	43.64	43.81	43.05	43.08	14,466,910	-0.70(-1.59%)
Aug 08, 2023	43.64	43.85	42.79	43.78	19,105,096	-0.65(-1.46%)
Aug 07, 2023	44.55	44.83	44.24	44.43	17,505,944	+0.12(+0.26%)
Aug 04, 2023	44.33	45.26	44.17	44.31	18,907,524	+0.03(+0.07%)
Aug 03, 2023	44.05	44.53	43.80	44.28	14,094,502	-0.10(-0.22%)
Aug 02, 2023	44.48	44.73	44.03	44.38	13,675,899	-0.73(-1.61%)
Aug 01, 2023	45.36	45.49	44.86	45.11	15,888,257	-0.57(-1.24%)
Jul 31, 2023	45.61	46.05	45.39	45.67	15,003,130	+0.24(+0.53%)
Jul 28, 2023	46.31	46.34	45.13	45.43	21,789,370	-0.45(-0.98%)
Jul 27, 2023	45.62	47.07	45.46	45.88	26,254,816	+0.37(+0.82%)
Jul 26, 2023	45.41	45.75	45.06	45.51	12,796,722	+0.38(+0.85%)
Jul 25, 2023	45.51	45.78	45.10	45.13	15,368,287	-0.55(-1.20%)
Jul 24, 2023	45.02	45.85	45.02	45.67	19,829,820	+0.58(+1.30%)
Jul 21, 2023	45.56	45.62	44.86	45.09	19,045,668	-0.34(-0.76%)
Jul 20, 2023	45.41	45.88	45.26	45.43	18,414,484	-0.11(-0.23%)
Jul 19, 2023	45.12	45.85	44.68	45.54	16,468,218	+0.48(+1.06%)
Jul 18, 2023	44.80	45.67	44.73	45.06	25,756,050	+0.73(+1.64%)
Jul 17, 2023	43.90	44.68	43.81	44.33	19,328,264	+0.49(+1.11%)
Jul 14, 2023	46.46	46.53	43.79	43.84	40,315,332	-1.85(-4.05%)
Jul 13, 2023	45.58	45.86	45.17	45.69	27,352,056	+0.29(+0.63%)
Jul 12, 2023	45.29	46.26	45.25	45.40	18,727,752	+0.81(+1.83%)
Jul 11, 2023	43.89	44.67	43.73	44.59	14,747,030	+0.82(+1.88%)
Jul 10, 2023	43.70	44.46	43.64	43.77	15,021,307	-0.07(-0.15%)
Jul 07, 2023	43.34	44.41	43.33	43.83	13,733,281	+0.34(+0.79%)
Jul 06, 2023	44.56	44.56	43.23	43.49	18,193,548	-1.36(-3.03%)
Jul 05, 2023	44.76	45.09	44.48	44.85	12,369,376	+0.06(+0.13%)
Jul 03, 2023	44.16	45.32	44.10	44.79	10,601,916	+0.67(+1.52%)
Jun 30, 2023	44.83	44.85	44.11	44.12	15,890,741	-0.24(-0.54%)
Jun 29, 2023	44.25	44.83	44.09	44.36	19,659,148	+0.06(+0.13%)
Jun 28, 2023	44.44	44.46	43.90	44.30	13,966,654	-0.16(-0.37%)
Jun 27, 2023	44.27	44.67	43.99	44.47	12,370,603	+0.15(+0.35%)
Jun 26, 2023	44.20	44.74	44.10	44.31	13,828,709	+0.21(+0.48%)
Jun 23, 2023	44.18	44.32	43.93	44.10	13,853,202	-0.58(-1.31%)
Jun 22, 2023	45.25	45.29	44.49	44.69	12,357,465	-0.75(-1.65%)
Jun 21, 2023	45.52	45.85	45.26	45.43	11,009,659	-0.19(-0.42%)
Jun 20, 2023	45.91	45.91	45.11	45.63	13,334,129	-0.56(-1.20%)
Jun 16, 2023	46.80	46.80	46.15	46.18	19,015,836	-0.35(-0.76%)
Jun 15, 2023	46.12	46.56	45.59	46.54	15,573,062	+2.11(+4.75%)
May 08, 2023	44.93	45.18	44.34	44.43	9,139,338	+0.04(+0.09%)
May 05, 2023	43.89	44.56	43.77	44.39	13,966,770	+1.36(+3.16%)
May 04, 2023	43.16	43.51	42.24	43.03	21,503,494	-0.74(-1.69%)
May 03, 2023	44.21	44.66	43.73	43.77	15,190,982	-0.32(-0.72%)
May 02, 2023	44.87	45.10	43.66	44.08	20,292,866	-1.20(-2.65%)
May 01, 2023	45.88	46.36	45.20	45.28	20,542,542	+0.17(+0.38%)
Apr 28, 2023	44.26	45.36	44.12	45.11	16,450,382	+0.53(+1.18%)
Apr 27, 2023	44.59	44.88	44.02	44.58	17,448,416	+0.16(+0.36%)
Apr 26, 2023	45.31	45.37	43.97	44.42	18,063,374	-0.99(-2.17%)
Apr 25, 2023	45.97	46.12	45.23	45.41	16,211,728	-1.07(-2.30%)
Apr 24, 2023	46.48	46.74	46.21	46.48	11,823,557	+0.00(+0.00%)
Apr 21, 2023	46.41	46.66	45.80	46.48	15,167,283	-0.35(-0.75%)
Apr 20, 2023	47.22	47.44	46.54	46.83	21,528,378	-0.95(-1.98%)
Apr 19, 2023	47.14	47.82	46.81	47.77	15,710,461	+0.30(+0.64%)
Apr 18, 2023	47.33	47.68	46.88	47.47	17,525,408	+0.37(+0.78%)
Apr 17, 2023	47.17	47.21	46.53	47.10	20,716,418	+0.12(+0.26%)
Apr 14, 2023	45.66	47.29	45.52	46.98	34,881,284	+2.14(+4.78%)
Apr 13, 2023	44.46	45.11	44.15	44.84	16,428,215	+0.36(+0.81%)
Apr 12, 2023	45.01	45.16	44.10	44.48	15,117,486	-0.27(-0.59%)
Apr 11, 2023	44.24	44.90	44.16	44.74	14,949,341	+0.64(+1.46%)
Apr 10, 2023	43.40	44.32	43.39	44.10	12,422,874	+0.63(+1.44%)
Apr 06, 2023	43.41	43.80	43.15	43.47	12,572,984	+0.09(+0.20%)
Apr 05, 2023	43.10	43.74	42.95	43.39	12,383,720	-0.30(-0.69%)
Apr 04, 2023	44.46	44.57	43.27	43.69	16,395,338	-0.59(-1.33%)
Apr 03, 2023	44.68	45.02	44.01	44.28	17,546,572	-0.17(-0.38%)
Mar 31, 2023	44.17	44.52	43.92	44.45	16,888,820	+0.78(+1.78%)
Mar 30, 2023	44.06	44.21	43.36	43.67	15,006,241	+0.11(+0.26%)
Mar 29, 2023	43.22	43.61	43.09	43.56	15,870,393	+0.69(+1.61%)
Mar 28, 2023	42.39	42.87	42.17	42.86	17,091,518	+0.42(+0.98%)
Mar 27, 2023	41.77	42.66	41.59	42.45	30,939,200	+1.58(+3.87%)
Mar 24, 2023	40.61	40.87	39.82	40.86	26,861,544	-0.32(-0.78%)
Mar 23, 2023	42.00	42.51	40.86	41.19	25,432,002	-0.25(-0.59%)
Mar 22, 2023	42.83	42.95	41.41	41.43	22,847,570	-1.29(-3.02%)
Mar 21, 2023	43.20	43.62	42.61	42.72	31,464,042	+0.93(+2.22%)
Mar 20, 2023	42.38	43.35	41.62	41.79	33,646,980	-0.15(-0.36%)
Mar 17, 2023	42.64	42.64	41.53	41.95	39,170,356	-1.30(-3.00%)
Mar 16, 2023	42.33	43.69	41.42	43.24	30,470,382	+0.76(+1.79%)
Mar 15, 2023	43.07	43.13	41.80	42.49	44,120,152	-2.45(-5.44%)
Mar 14, 2023	44.75	45.49	44.13	44.93	44,471,924	+2.52(+5.95%)
Mar 13, 2023	44.55	44.78	42.28	42.41	53,470,752	-3.41(-7.45%)
Mar 10, 2023	45.58	46.80	44.68	45.82	31,406,598	-0.25(-0.54%)
Mar 09, 2023	47.95	48.18	45.89	46.07	31,059,944	-1.97(-4.10%)
Mar 08, 2023	48.40	48.60	47.68	48.04	13,543,683	-0.38(-0.78%)
Mar 07, 2023	49.10	49.41	48.09	48.42	32,653,898	-1.04(-2.11%)
Mar 06, 2023	49.63	49.72	49.30	49.46	13,389,858	-0.16(-0.32%)
Mar 03, 2023	48.80	49.66	48.80	49.62	16,752,429	+0.90(+1.85%)
Mar 02, 2023	48.51	48.77	47.83	48.72	19,191,616	-0.09(-0.19%)

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.