Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.13	38.20	37.88	38.07	761,536	+0.11(+0.29%)
Feb 28, 2024	37.97	38.02	37.90	37.96	906,436	-0.25(-0.64%)
Feb 27, 2024	38.14	38.23	38.10	38.21	1,233,927	+0.00(+0.00%)
Feb 26, 2024	38.27	38.27	38.13	38.21	3,759,171	-0.08(-0.21%)
Feb 23, 2024	38.31	38.36	38.21	38.28	1,032,343	+0.01(+0.03%)
Feb 22, 2024	38.12	38.30	38.07	38.27	853,087	+0.47(+1.25%)
Feb 21, 2024	37.66	37.82	37.62	37.80	807,906	+0.08(+0.21%)
Feb 20, 2024	37.86	37.88	37.62	37.72	917,948	+0.02(+0.05%)
Feb 16, 2024	37.65	37.89	37.60	37.70	941,169	+0.07(+0.18%)
Feb 15, 2024	37.37	37.64	37.37	37.63	1,370,167	+0.52(+1.41%)
Feb 14, 2024	36.87	37.11	36.81	37.11	1,111,623	+0.56(+1.54%)
Feb 13, 2024	36.71	36.76	36.42	36.55	990,016	-0.62(-1.67%)
Feb 12, 2024	37.12	37.30	37.12	37.17	3,859,920	+0.01(+0.03%)
Feb 09, 2024	37.01	37.20	36.93	37.16	1,399,173	+0.22(+0.59%)
Feb 08, 2024	36.97	36.97	36.84	36.95	985,425	-0.04(-0.11%)
Feb 07, 2024	36.96	37.03	36.90	36.98	705,653	-0.02(-0.05%)
Feb 06, 2024	36.75	37.01	36.73	37.00	917,330	+0.27(+0.72%)
Feb 05, 2024	36.69	36.80	36.50	36.74	984,651	-0.22(-0.59%)
Feb 02, 2024	36.95	36.97	36.78	36.96	1,289,689	-0.31(-0.82%)
Feb 01, 2024	36.95	37.28	36.90	37.26	1,215,146	+0.43(+1.18%)
Jan 31, 2024	37.15	37.26	36.75	36.83	1,361,203	-0.18(-0.48%)
Jan 30, 2024	36.99	37.03	36.83	37.00	694,470	-0.04(-0.11%)
Jan 29, 2024	36.77	37.06	36.74	37.04	1,767,684	+0.22(+0.59%)
Jan 26, 2024	36.84	36.90	36.78	36.83	816,532	+0.25(+0.67%)
Jan 25, 2024	36.52	36.58	36.36	36.58	1,285,243	+0.18(+0.49%)
Jan 24, 2024	36.53	36.65	36.38	36.40	1,179,132	+0.35(+0.98%)
Jan 23, 2024	35.93	36.07	35.87	36.05	797,404	-0.06(-0.16%)
Jan 22, 2024	36.12	36.22	36.04	36.11	906,599	+0.07(+0.19%)
Jan 19, 2024	35.85	36.05	35.72	36.04	919,737	+0.12(+0.33%)
Jan 18, 2024	35.71	35.92	35.65	35.92	1,196,142	+0.34(+0.97%)
Jan 17, 2024	35.48	35.59	35.31	35.58	883,812	-0.33(-0.93%)
Jan 16, 2024	36.06	36.11	35.83	35.91	905,283	-0.58(-1.59%)
Jan 12, 2024	36.60	36.68	36.43	36.49	761,023	+0.14(+0.38%)
Jan 11, 2024	36.42	36.49	36.02	36.35	700,880	-0.05(-0.14%)
Jan 10, 2024	36.28	36.45	36.27	36.40	783,340	+0.20(+0.54%)
Jan 09, 2024	36.19	36.29	36.13	36.21	991,502	-0.32(-0.86%)
Jan 08, 2024	36.18	36.52	36.17	36.52	876,985	+0.36(+1.01%)
Jan 05, 2024	36.10	36.47	36.07	36.16	980,394	-0.11(-0.30%)
Jan 04, 2024	36.12	36.40	36.12	36.27	746,095	+0.05(+0.14%)
Jan 03, 2024	36.08	36.30	36.00	36.22	989,286	-0.24(-0.65%)
Jan 02, 2024	36.53	36.63	36.40	36.45	748,799	-0.52(-1.41%)
Dec 29, 2023	36.99	37.10	36.88	36.97	641,763	+0.06(+0.16%)
Dec 28, 2023	37.04	37.15	36.91	36.92	1,158,808	-0.16(-0.42%)
Dec 27, 2023	36.90	37.09	36.88	37.07	778,460	+0.19(+0.51%)
Dec 26, 2023	36.74	36.93	36.74	36.89	962,248	+0.22(+0.59%)
Dec 22, 2023	36.72	36.78	36.56	36.67	935,778	+0.05(+0.13%)
Dec 21, 2023	36.45	36.63	36.35	36.62	673,257	+0.60(+1.67%)
Dec 20, 2023	36.43	36.53	36.01	36.02	1,844,935	-0.40(-1.11%)
Dec 19, 2023	36.26	36.44	36.26	36.42	876,112	+0.35(+0.97%)
Dec 18, 2023	36.12	36.19	35.97	36.07	725,704	+0.14(+0.38%)
Dec 15, 2023	36.08	36.18	35.93	35.94	579,065	-0.29(-0.81%)
Dec 14, 2023	36.16	36.37	36.09	36.23	886,415	+0.25(+0.70%)
Dec 13, 2023	35.49	36.01	35.34	35.98	3,913,350	+0.58(+1.62%)
Dec 12, 2023	35.31	35.41	35.19	35.40	1,026,056	+0.10(+0.28%)
Dec 11, 2023	35.17	35.32	35.13	35.30	588,146	+0.10(+0.28%)
Dec 08, 2023	35.00	35.27	35.00	35.21	497,478	+0.12(+0.33%)
Dec 07, 2023	35.00	35.16	34.88	35.09	776,530	+0.18(+0.50%)
Dec 06, 2023	35.21	35.24	34.91	34.91	465,449	+0.02(+0.06%)
Dec 05, 2023	34.89	34.99	34.81	34.89	847,556	-0.13(-0.36%)
Dec 04, 2023	34.95	35.08	34.87	35.02	750,258	-0.22(-0.64%)
Dec 01, 2023	34.83	35.27	34.83	35.25	681,982	+0.39(+1.12%)
Nov 30, 2023	34.88	34.95	34.75	34.86	1,109,727	-0.05(-0.14%)
Nov 29, 2023	34.92	35.04	34.81	34.90	688,601	+0.10(+0.28%)
Nov 28, 2023	34.71	34.92	34.68	34.81	824,193	-0.09(-0.25%)
Nov 27, 2023	34.94	34.96	34.82	34.89	1,034,075	-0.14(-0.39%)
Nov 24, 2023	34.86	35.04	34.86	35.03	320,958	+0.28(+0.81%)
Nov 22, 2023	34.72	34.78	34.56	34.75	1,128,927	+0.08(+0.22%)
Nov 21, 2023	34.78	34.81	34.63	34.67	860,688	-0.09(-0.25%)
Nov 20, 2023	34.59	34.82	34.55	34.76	1,061,789	+0.21(+0.62%)
Nov 17, 2023	34.41	34.56	34.35	34.54	806,121	+0.39(+1.14%)
Nov 16, 2023	34.09	34.26	34.02	34.15	1,141,925	-0.01(-0.03%)
Nov 15, 2023	34.27	34.37	34.14	34.16	873,316	-0.05(-0.14%)
Nov 14, 2023	33.95	34.27	33.93	34.21	1,118,527	+0.84(+2.51%)
Nov 13, 2023	33.11	33.42	33.06	33.37	866,811	+0.08(+0.23%)
Nov 10, 2023	33.08	33.32	32.85	33.30	882,352	+0.17(+0.50%)
Nov 09, 2023	33.39	33.53	33.12	33.13	762,581	+0.02(+0.06%)
Nov 08, 2023	33.09	33.22	32.97	33.11	1,096,151	+0.15(+0.44%)
Nov 07, 2023	32.97	33.05	32.89	32.96	838,583	-0.23(-0.70%)
Nov 06, 2023	33.26	33.29	33.10	33.20	1,116,148	-0.11(-0.32%)
Nov 03, 2023	33.28	33.41	33.17	33.31	1,295,069	+0.26(+0.80%)
Nov 02, 2023	32.95	33.06	32.86	33.04	1,904,578	+0.71(+2.20%)
Nov 01, 2023	32.07	32.34	32.01	32.33	1,076,229	+0.30(+0.94%)
Oct 31, 2023	32.00	32.09	31.85	32.03	1,180,129	+0.00(+0.00%)
Oct 30, 2023	31.94	32.05	31.83	32.03	1,193,032	+0.49(+1.54%)
Oct 27, 2023	31.83	31.87	31.46	31.54	1,437,871	-0.15(-0.46%)
Oct 26, 2023	31.80	31.88	31.57	31.69	1,717,319	-0.20(-0.64%)
Oct 25, 2023	31.98	32.16	31.83	31.89	1,045,286	-0.22(-0.70%)
Oct 24, 2023	32.01	32.14	31.94	32.12	1,084,756	+0.18(+0.55%)
Oct 23, 2023	31.83	32.17	31.68	31.94	1,059,845	+0.01(+0.03%)
Oct 20, 2023	32.15	32.19	31.90	31.93	1,762,828	-0.30(-0.94%)
Oct 19, 2023	32.41	32.56	32.16	32.23	1,083,890	-0.30(-0.93%)
Oct 18, 2023	32.77	32.85	32.48	32.54	772,482	-0.53(-1.59%)
Oct 17, 2023	32.78	33.20	32.75	33.06	1,372,178	-0.01(-0.03%)
Oct 16, 2023	32.89	33.08	32.82	33.07	837,903	+0.20(+0.59%)
Oct 13, 2023	33.07	33.17	32.80	32.88	1,996,434	-0.20(-0.59%)
Oct 12, 2023	33.38	33.38	32.94	33.07	1,698,644	-0.25(-0.76%)
Oct 11, 2023	33.34	33.39	33.13	33.33	1,330,196	+0.20(+0.59%)
Oct 10, 2023	33.01	33.28	33.01	33.13	1,388,733	+0.45(+1.37%)
Oct 09, 2023	32.41	32.73	32.39	32.68	1,620,795	-0.05(-0.15%)
Oct 06, 2023	32.28	32.83	32.12	32.73	1,473,976	+0.40(+1.24%)
Oct 05, 2023	32.21	32.37	32.11	32.33	2,039,547	+0.27(+0.85%)
Oct 04, 2023	32.10	32.15	31.79	32.06	1,526,654	+0.15(+0.46%)
Oct 03, 2023	32.05	32.15	31.79	31.91	2,014,497	-0.37(-1.15%)
Oct 02, 2023	32.53	32.55	32.16	32.28	1,333,838	-0.48(-1.46%)
Sep 29, 2023	33.22	33.22	32.71	32.76	1,452,434	-0.03(-0.09%)
Sep 28, 2023	32.56	32.91	32.53	32.79	2,207,459	+0.30(+0.93%)
Sep 27, 2023	32.72	32.74	32.25	32.49	1,927,824	-0.12(-0.36%)
Sep 26, 2023	32.78	32.85	32.56	32.60	4,547,873	-0.39(-1.18%)
Sep 25, 2023	32.85	33.01	32.93	32.99	1,410,122	-0.13(-0.38%)
Sep 22, 2023	33.24	33.41	33.09	33.12	899,584	+0.04(+0.12%)
Sep 21, 2023	33.37	33.40	33.07	33.08	2,163,873	-0.60(-1.79%)
Sep 20, 2023	33.94	34.11	33.69	33.69	1,148,122	-0.12(-0.35%)
Sep 19, 2023	33.81	33.91	33.68	33.80	2,173,932	-0.05(-0.14%)
Sep 18, 2023	33.82	33.92	33.73	33.85	806,158	-0.15(-0.43%)
Sep 15, 2023	34.17	34.26	33.98	34.00	1,561,569	-0.08(-0.23%)
Sep 14, 2023	33.91	34.11	33.88	34.08	899,324	+0.49(+1.45%)
Sep 13, 2023	33.62	33.72	33.52	33.59	742,016	-0.16(-0.46%)
Sep 12, 2023	33.69	33.87	33.69	33.74	636,910	-0.20(-0.60%)
Sep 11, 2023	33.86	33.99	33.78	33.95	754,153	+0.33(+0.99%)
Sep 08, 2023	33.64	33.74	33.59	33.62	624,205	-0.02(-0.06%)
Sep 07, 2023	33.64	33.70	33.51	33.64	550,953	-0.16(-0.46%)
Sep 06, 2023	33.87	33.95	33.66	33.79	622,897	-0.08(-0.23%)
Sep 05, 2023	34.08	34.09	33.87	33.87	649,566	-0.30(-0.88%)
Sep 01, 2023	34.46	34.52	34.07	34.17	851,657	+0.03(+0.09%)
Aug 31, 2023	34.32	34.34	34.04	34.14	657,077	-0.27(-0.79%)
Aug 30, 2023	34.39	34.53	34.33	34.42	1,378,977	+0.03(+0.09%)
Aug 29, 2023	33.88	34.42	33.83	34.39	610,703	+0.51(+1.50%)
Aug 28, 2023	33.79	33.92	33.77	33.88	655,353	+0.33(+0.99%)
Aug 25, 2023	33.55	33.67	33.23	33.55	598,706	+0.19(+0.56%)
Aug 24, 2023	33.71	33.77	33.34	33.36	959,889	-0.50(-1.47%)
Aug 23, 2023	33.58	33.90	33.58	33.86	918,812	+0.41(+1.22%)
Aug 22, 2023	33.68	33.68	33.40	33.45	1,436,301	-0.14(-0.41%)
Aug 21, 2023	33.63	33.63	33.38	33.59	1,084,280	+0.16(+0.47%)
Aug 18, 2023	33.19	33.50	33.14	33.43	843,322	-0.05(-0.15%)
Aug 17, 2023	33.84	33.87	33.43	33.48	2,344,678	-0.31(-0.92%)
Aug 16, 2023	33.94	34.10	33.78	33.79	948,104	-0.20(-0.57%)
Aug 15, 2023	34.22	34.25	33.95	33.99	738,198	-0.45(-1.30%)
Aug 14, 2023	34.25	34.48	34.14	34.44	820,151	-0.13(-0.37%)
Aug 11, 2023	34.53	34.68	34.48	34.56	611,250	-0.26(-0.76%)
Aug 10, 2023	35.03	35.26	34.78	34.83	1,118,387	+0.13(+0.37%)
Aug 09, 2023	34.75	34.83	34.65	34.70	790,717	+0.01(+0.03%)
Aug 08, 2023	34.47	34.69	34.39	34.69	725,729	-0.01(-0.03%)
Aug 07, 2023	34.60	34.70	34.44	34.70	716,769	+0.32(+0.94%)
Aug 04, 2023	34.46	34.73	34.34	34.38	1,311,885	+0.07(+0.20%)
Aug 03, 2023	34.19	34.48	34.17	34.31	6,541,351	-0.13(-0.37%)
Aug 02, 2023	34.60	34.76	34.41	34.44	1,382,379	-0.71(-2.02%)
Aug 01, 2023	35.19	35.26	35.03	35.15	1,000,602	-0.42(-1.18%)
Jul 31, 2023	35.60	35.69	35.50	35.57	703,340	+0.05(+0.14%)
Jul 28, 2023	35.52	35.64	35.44	35.52	886,572	+0.22(+0.64%)
Jul 27, 2023	35.65	35.65	35.25	35.29	791,431	-0.03(-0.08%)
Jul 26, 2023	35.06	35.40	35.01	35.32	921,533	+0.01(+0.03%)
Jul 25, 2023	35.22	35.43	35.22	35.31	1,031,825	+0.08(+0.22%)
Jul 24, 2023	35.21	35.31	35.14	35.24	549,786	-0.08(-0.22%)
Jul 21, 2023	35.32	35.36	35.21	35.31	1,191,022	+0.17(+0.47%)
Jul 20, 2023	35.30	35.37	35.10	35.15	980,025	-0.21(-0.61%)
Jul 19, 2023	35.46	35.51	35.26	35.36	1,056,614	-0.13(-0.36%)
Jul 18, 2023	35.29	35.50	35.25	35.49	900,054	+0.16(+0.44%)
Jul 17, 2023	35.24	35.39	35.13	35.33	792,508	-0.12(-0.33%)
Jul 14, 2023	35.61	35.63	35.42	35.45	1,095,185	-0.04(-0.11%)
Jul 13, 2023	35.32	35.54	35.26	35.49	1,347,225	+0.62(+1.79%)
Jul 12, 2023	34.66	34.90	34.60	34.87	2,128,399	+0.68(+2.00%)
Jul 11, 2023	34.06	34.19	33.94	34.18	840,108	+0.27(+0.80%)
Jul 10, 2023	33.71	33.91	33.71	33.91	1,328,502	+0.12(+0.35%)
Jul 07, 2023	33.63	33.95	33.55	33.79	1,281,873	+0.19(+0.55%)
Jul 06, 2023	33.73	33.73	33.42	33.61	1,234,654	-0.62(-1.82%)
Jul 05, 2023	34.40	34.40	34.19	34.23	769,476	-0.46(-1.32%)
Jul 03, 2023	34.63	34.72	34.61	34.69	668,864	-0.01(-0.03%)
Jun 30, 2023	34.55	34.72	34.49	34.70	1,489,072	+0.44(+1.28%)
Jun 29, 2023	34.15	34.26	34.10	34.26	950,949	-0.05(-0.14%)
Jun 28, 2023	34.30	34.37	34.21	34.31	1,163,715	-0.04(-0.11%)
Jun 27, 2023	34.09	34.37	33.99	34.35	1,245,628	+0.34(+1.00%)
Jun 26, 2023	33.95	34.08	33.95	34.01	936,194	+0.09(+0.26%)
Jun 23, 2023	33.87	34.00	33.81	33.92	1,049,988	-0.47(-1.36%)
Jun 22, 2023	34.28	34.40	34.24	34.39	836,766	-0.16(-0.45%)
Jun 21, 2023	34.42	34.63	34.37	34.54	1,179,543	-0.04(-0.11%)
Jun 20, 2023	34.69	34.69	34.46	34.58	952,826	-0.53(-1.50%)
Jun 16, 2023	35.37	35.37	35.09	35.11	1,210,138	-0.08(-0.22%)
Jun 15, 2023	34.77	35.22	34.76	35.19	1,052,733	+0.23(+0.65%)
May 08, 2023	35.03	35.05	34.88	34.96	868,136	+0.08(+0.22%)
May 05, 2023	34.53	34.93	34.49	34.88	569,789	+0.48(+1.40%)
May 04, 2023	34.37	34.52	34.28	34.40	1,655,666	-0.09(-0.25%)
May 03, 2023	34.55	34.77	34.49	34.49	1,125,529	+0.07(+0.20%)
May 02, 2023	34.41	34.44	34.20	34.42	1,374,912	-0.39(-1.13%)
May 01, 2023	34.87	34.97	34.79	34.81	1,459,114	-0.07(-0.19%)
Apr 28, 2023	34.56	34.88	34.56	34.88	715,953	+0.17(+0.50%)
Apr 27, 2023	34.48	34.73	34.41	34.71	1,046,800	+0.39(+1.15%)
Apr 26, 2023	34.50	34.52	34.27	34.31	1,038,942	-0.08(-0.22%)
Apr 25, 2023	34.76	34.77	34.37	34.39	1,351,053	-0.54(-1.54%)
Apr 24, 2023	34.87	34.93	34.83	34.93	1,574,030	+0.08(+0.22%)
Apr 21, 2023	34.71	34.87	34.55	34.85	1,231,103	+0.20(+0.58%)
Apr 20, 2023	34.56	34.76	34.56	34.65	1,190,743	+0.03(+0.08%)
Apr 19, 2023	34.59	34.72	34.57	34.62	4,919,056	-0.22(-0.63%)
Apr 18, 2023	34.81	34.87	34.76	34.84	4,238,784	+0.18(+0.53%)
Apr 17, 2023	34.62	34.70	34.50	34.66	1,062,360	-0.11(-0.30%)
Apr 14, 2023	34.85	34.95	34.60	34.77	1,110,447	-0.17(-0.50%)
Apr 13, 2023	34.79	34.98	34.74	34.94	1,235,600	+0.47(+1.37%)
Apr 12, 2023	34.50	34.66	34.35	34.47	903,468	+0.24(+0.70%)
Apr 11, 2023	34.15	34.30	34.15	34.23	574,234	+0.15(+0.45%)
Apr 10, 2023	33.82	34.07	33.80	34.07	836,970	+0.03(+0.08%)
Apr 06, 2023	33.86	34.12	33.86	34.05	1,573,141	+0.08(+0.23%)
Apr 05, 2023	34.02	34.07	33.84	33.97	1,839,144	-0.16(-0.48%)
Apr 04, 2023	34.17	34.29	34.05	34.13	1,068,509	-0.02(-0.06%)
Apr 03, 2023	33.94	34.16	33.92	34.15	879,211	+0.20(+0.60%)
Mar 31, 2023	33.86	34.01	33.85	33.95	1,282,328	+0.18(+0.54%)
Mar 30, 2023	33.77	33.79	33.67	33.77	1,286,941	+0.38(+1.15%)
Mar 29, 2023	33.28	33.41	33.24	33.38	1,141,305	+0.43(+1.31%)
Mar 28, 2023	32.93	33.00	32.84	32.95	804,486	+0.01(+0.03%)
Mar 27, 2023	32.81	32.97	32.77	32.94	638,374	+0.22(+0.68%)
Mar 24, 2023	32.55	32.72	32.39	32.72	714,268	-0.02(-0.06%)
Mar 23, 2023	32.88	33.21	32.61	32.74	765,391	+0.12(+0.38%)
Mar 22, 2023	32.77	33.17	32.60	32.61	567,220	-0.13(-0.41%)
Mar 21, 2023	32.69	32.76	32.50	32.75	495,255	+0.40(+1.25%)
Mar 20, 2023	32.10	32.35	32.07	32.34	755,621	+0.63(+1.97%)
Mar 17, 2023	31.78	31.88	31.58	31.72	966,751	-0.33(-1.02%)
Mar 16, 2023	31.34	32.04	31.34	32.04	1,100,000	+0.53(+1.68%)
Mar 15, 2023	31.42	31.61	31.15	31.52	2,070,291	-1.00(-3.08%)
Mar 14, 2023	32.44	32.55	32.30	32.52	972,374	+0.42(+1.32%)
Mar 13, 2023	31.89	32.34	31.86	32.09	1,880,112	-0.07(-0.21%)
Mar 10, 2023	32.50	32.59	32.13	32.16	834,428	-0.20(-0.62%)
Mar 09, 2023	32.69	32.83	32.36	32.36	458,197	-0.30(-0.91%)
Mar 08, 2023	32.54	32.75	32.52	32.66	673,693	+0.11(+0.32%)
Mar 07, 2023	33.08	33.10	32.51	32.55	971,522	-0.62(-1.86%)
Mar 06, 2023	33.22	33.31	33.13	33.17	658,126	-0.16(-0.49%)
Mar 03, 2023	33.07	33.35	32.95	33.33	1,084,272	+0.38(+1.17%)
Mar 02, 2023	32.64	32.98	32.57	32.95	802,102	+0.15(+0.47%)

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.