Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	40.19	40.28	39.86	40.05	206,201	+0.24(+0.60%)
Feb 28, 2024	39.68	39.97	39.62	39.81	47,300	-0.16(-0.40%)
Feb 27, 2024	39.88	39.98	39.80	39.97	54,985	+0.34(+0.86%)
Feb 26, 2024	39.49	39.75	39.45	39.63	53,845	+0.11(+0.28%)
Feb 23, 2024	39.45	39.68	39.28	39.52	58,592	+0.10(+0.25%)
Feb 22, 2024	39.22	39.47	39.19	39.42	98,333	+0.35(+0.90%)
Feb 21, 2024	38.88	39.08	38.79	39.07	72,354	-0.11(-0.28%)
Feb 20, 2024	39.28	39.34	39.09	39.18	79,905	-0.44(-1.11%)
Feb 16, 2024	39.58	40.01	39.42	39.62	60,652	-0.31(-0.78%)
Feb 15, 2024	39.29	39.96	39.29	39.93	631,081	+0.84(+2.15%)
Feb 14, 2024	38.70	39.17	38.59	39.09	97,910	+0.82(+2.14%)
Feb 13, 2024	38.54	38.71	38.02	38.27	346,005	-1.37(-3.46%)
Feb 12, 2024	39.08	39.73	39.08	39.64	59,968	+0.53(+1.36%)
Feb 09, 2024	38.75	39.11	38.60	39.11	97,202	+0.50(+1.30%)
Feb 08, 2024	38.05	38.63	38.05	38.61	88,386	+0.57(+1.50%)
Feb 07, 2024	38.07	38.19	37.74	38.04	63,788	+0.06(+0.16%)
Feb 06, 2024	37.72	38.02	37.72	37.98	71,977	+0.23(+0.61%)
Feb 05, 2024	37.90	37.92	37.46	37.75	117,646	-0.53(-1.38%)
Feb 02, 2024	37.97	38.46	37.84	38.28	250,531	-0.12(-0.31%)
Feb 01, 2024	38.20	38.43	37.62	38.40	251,261	+0.49(+1.29%)
Jan 31, 2024	38.52	38.86	37.87	37.91	78,910	-0.77(-1.99%)
Jan 30, 2024	38.86	38.91	38.62	38.68	65,747	-0.34(-0.87%)
Jan 29, 2024	38.51	39.03	38.32	39.02	74,361	+0.52(+1.35%)
Jan 26, 2024	38.48	38.75	38.42	38.50	81,205	+0.16(+0.42%)
Jan 25, 2024	38.56	38.64	38.16	38.34	82,967	+0.22(+0.58%)
Jan 24, 2024	38.88	38.88	38.10	38.12	110,315	-0.34(-0.88%)
Jan 23, 2024	38.83	38.90	38.35	38.46	65,840	-0.14(-0.36%)
Jan 22, 2024	38.28	38.65	38.25	38.60	66,158	+0.64(+1.69%)
Jan 19, 2024	37.81	37.98	37.38	37.96	67,008	+0.40(+1.06%)
Jan 18, 2024	37.58	37.61	37.21	37.56	183,633	+0.22(+0.59%)
Jan 17, 2024	37.14	37.42	37.10	37.34	69,615	-0.34(-0.90%)
Jan 16, 2024	37.73	37.80	37.49	37.68	72,512	-0.34(-0.88%)
Jan 12, 2024	38.43	38.46	37.91	38.02	46,983	-0.08(-0.20%)
Jan 11, 2024	38.17	38.18	37.64	38.09	74,811	-0.17(-0.44%)
Jan 10, 2024	38.19	38.32	37.96	38.26	68,212	+0.08(+0.21%)
Jan 09, 2024	38.13	38.36	37.95	38.18	80,669	-0.31(-0.81%)
Jan 08, 2024	37.87	38.51	37.79	38.49	57,039	+0.60(+1.58%)
Jan 05, 2024	37.67	38.19	37.67	37.89	65,924	+0.04(+0.11%)
Jan 04, 2024	37.81	38.04	37.81	37.85	66,916	+0.01(+0.03%)
Jan 03, 2024	38.42	38.44	37.81	37.84	130,570	-1.06(-2.72%)
Jan 02, 2024	38.86	39.19	38.70	38.90	102,366	-0.20(-0.51%)
Dec 29, 2023	39.50	39.55	39.08	39.10	92,284	-0.44(-1.11%)
Dec 28, 2023	39.48	39.66	39.43	39.54	66,740	-0.05(-0.13%)
Dec 27, 2023	39.59	39.74	39.45	39.59	104,614	+0.08(+0.20%)
Dec 26, 2023	39.24	39.63	39.17	39.51	58,172	+0.40(+1.02%)
Dec 22, 2023	39.02	39.33	38.91	39.11	87,255	+0.34(+0.88%)
Dec 21, 2023	38.48	38.77	38.40	38.77	79,966	+0.68(+1.79%)
Dec 20, 2023	38.77	39.09	38.09	38.09	198,213	-0.76(-1.96%)
Dec 19, 2023	38.38	38.89	38.38	38.85	132,020	+0.68(+1.78%)
Dec 18, 2023	38.39	38.48	38.16	38.17	220,313	-0.11(-0.29%)
Dec 15, 2023	38.63	38.67	38.10	38.28	100,385	-0.31(-0.80%)
Dec 14, 2023	38.11	38.76	38.11	38.59	155,587	+0.65(+1.71%)
Dec 13, 2023	36.82	37.96	36.57	37.94	116,811	+1.13(+3.07%)
Dec 12, 2023	36.81	36.94	36.66	36.81	69,606	-0.05(-0.15%)
Dec 11, 2023	36.66	36.91	36.66	36.87	95,796	+0.14(+0.37%)
Dec 08, 2023	36.52	36.91	36.49	36.73	69,969	+0.16(+0.44%)
Dec 07, 2023	36.31	36.57	36.19	36.57	87,639	+0.31(+0.85%)
Dec 06, 2023	36.50	36.94	36.26	36.26	113,131	-0.04(-0.11%)
Dec 05, 2023	36.69	36.69	36.26	36.30	123,256	-0.48(-1.31%)
Dec 04, 2023	36.27	36.80	36.27	36.78	154,898	+0.37(+1.02%)
Dec 01, 2023	35.41	36.46	35.35	36.41	94,408	+0.91(+2.56%)
Nov 30, 2023	35.46	35.63	35.34	35.50	85,863	+0.18(+0.51%)
Nov 29, 2023	35.42	35.80	35.30	35.32	151,148	+0.13(+0.37%)
Nov 28, 2023	35.33	35.42	35.03	35.19	57,031	-0.11(-0.31%)
Nov 27, 2023	35.23	35.39	35.14	35.30	115,912	-0.08(-0.23%)
Nov 24, 2023	35.18	35.47	35.17	35.38	147,356	+0.15(+0.43%)
Nov 22, 2023	35.13	35.38	35.10	35.23	144,651	+0.24(+0.70%)
Nov 21, 2023	35.25	35.25	34.98	34.98	90,908	-0.37(-1.03%)
Nov 20, 2023	35.25	35.39	35.10	35.35	76,654	+0.19(+0.54%)
Nov 17, 2023	35.08	35.19	34.95	35.16	79,146	+0.41(+1.18%)
Nov 16, 2023	35.21	35.21	34.63	34.75	92,654	-0.51(-1.45%)
Nov 15, 2023	35.08	35.69	35.08	35.26	82,795	+0.16(+0.46%)
Nov 14, 2023	34.20	35.12	34.20	35.10	104,216	+1.70(+5.09%)
Nov 13, 2023	33.23	33.50	33.19	33.40	68,844	-0.03(-0.09%)
Nov 10, 2023	33.21	33.50	33.03	33.43	95,221	+0.30(+0.91%)
Nov 09, 2023	33.73	33.73	33.07	33.13	92,351	-0.48(-1.43%)
Nov 08, 2023	33.88	33.91	33.48	33.61	77,929	-0.28(-0.83%)
Nov 07, 2023	33.81	34.06	33.67	33.89	62,649	-0.08(-0.24%)
Nov 06, 2023	34.39	34.39	33.85	33.97	79,738	-0.36(-1.05%)
Nov 03, 2023	33.99	34.53	33.99	34.33	126,805	+0.84(+2.51%)
Nov 02, 2023	32.80	33.49	32.80	33.49	143,344	+0.88(+2.70%)
Nov 01, 2023	32.37	32.61	32.15	32.61	329,063	+0.21(+0.65%)
Oct 31, 2023	32.09	32.47	32.09	32.40	156,163	+0.35(+1.09%)
Oct 30, 2023	32.04	32.19	31.78	32.05	73,472	+0.28(+0.88%)
Oct 27, 2023	32.23	32.23	31.73	31.77	82,756	-0.40(-1.24%)
Oct 26, 2023	32.01	32.44	32.01	32.17	81,297	+0.15(+0.47%)
Oct 25, 2023	32.39	32.39	31.99	32.02	237,703	-0.54(-1.66%)
Oct 24, 2023	32.61	32.84	32.46	32.56	424,772	+0.13(+0.40%)
Oct 23, 2023	32.56	32.90	32.40	32.43	352,654	-0.30(-0.92%)
Oct 20, 2023	33.07	33.09	32.71	32.73	81,813	-0.40(-1.21%)
Oct 19, 2023	33.63	33.78	33.04	33.13	288,482	-0.52(-1.55%)
Oct 18, 2023	34.17	34.17	33.61	33.65	65,961	-0.76(-2.21%)
Oct 17, 2023	33.91	34.73	33.91	34.41	69,582	+0.37(+1.09%)
Oct 16, 2023	33.68	34.12	33.68	34.04	124,285	+0.55(+1.64%)
Oct 13, 2023	33.94	33.94	33.38	33.49	84,315	-0.26(-0.77%)
Oct 12, 2023	34.54	34.54	33.60	33.75	74,215	-0.79(-2.29%)
Oct 11, 2023	34.66	34.72	34.30	34.54	72,657	+0.03(+0.09%)
Oct 10, 2023	34.23	34.70	34.23	34.51	43,653	+0.39(+1.14%)
Oct 09, 2023	33.73	34.19	33.65	34.12	74,615	+0.22(+0.65%)
Oct 06, 2023	33.43	34.12	33.31	33.90	111,359	+0.22(+0.65%)
Oct 05, 2023	33.73	33.78	33.43	33.68	103,502	-0.09(-0.27%)
Oct 04, 2023	33.71	33.83	33.36	33.77	156,626	+0.10(+0.30%)
Oct 03, 2023	34.12	34.20	33.53	33.67	226,204	-0.61(-1.78%)
Oct 02, 2023	34.77	34.77	34.16	34.28	126,227	-0.54(-1.55%)
Sep 29, 2023	35.25	35.25	34.77	34.82	58,714	-0.18(-0.51%)
Sep 28, 2023	34.68	35.12	34.68	35.00	77,164	+0.32(+0.92%)
Sep 27, 2023	34.66	34.84	34.41	34.68	57,719	+0.21(+0.61%)
Sep 26, 2023	34.76	34.92	34.44	34.47	101,673	-0.52(-1.49%)
Sep 25, 2023	34.75	35.06	34.93	34.99	53,766	+0.11(+0.32%)
Sep 22, 2023	35.08	35.19	34.88	34.88	53,790	-0.07(-0.20%)
Sep 21, 2023	35.32	35.32	34.95	34.95	85,796	-0.59(-1.66%)
Sep 20, 2023	35.91	36.13	35.54	35.54	236,109	-0.24(-0.67%)
Sep 19, 2023	35.93	36.03	35.67	35.78	107,042	-0.10(-0.28%)
Sep 18, 2023	36.07	36.08	35.88	35.88	63,929	-0.17(-0.47%)
Sep 15, 2023	36.19	36.26	35.90	36.05	43,917	-0.31(-0.85%)
Sep 14, 2023	36.14	36.39	36.14	36.36	81,431	+0.49(+1.37%)
Sep 13, 2023	36.20	36.22	35.79	35.87	110,631	-0.27(-0.75%)
Sep 12, 2023	36.08	36.31	36.08	36.14	47,735	+0.03(+0.08%)
Sep 11, 2023	36.35	36.43	36.09	36.11	55,880	+0.03(+0.08%)
Sep 08, 2023	36.26	36.26	36.07	36.08	53,639	-0.11(-0.30%)
Sep 07, 2023	36.32	36.38	36.07	36.19	90,598	-0.36(-0.98%)
Sep 06, 2023	36.69	36.82	36.36	36.55	62,254	-0.13(-0.35%)
Sep 05, 2023	37.30	37.30	36.68	36.68	67,169	-0.78(-2.08%)
Sep 01, 2023	37.25	37.59	37.25	37.46	65,334	+0.41(+1.11%)
Aug 31, 2023	37.20	37.28	37.04	37.05	60,051	-0.04(-0.11%)
Aug 30, 2023	36.98	37.22	36.92	37.09	131,814	+0.13(+0.34%)
Aug 29, 2023	36.42	36.98	36.35	36.96	56,009	+0.49(+1.36%)
Aug 28, 2023	36.34	36.64	36.34	36.47	142,479	+0.34(+0.94%)
Aug 25, 2023	36.12	36.30	35.82	36.13	94,763	+0.12(+0.33%)
Aug 24, 2023	36.38	36.56	36.01	36.01	73,563	-0.39(-1.07%)
Aug 23, 2023	36.02	36.45	36.02	36.40	157,459	+0.39(+1.08%)
Aug 22, 2023	36.14	36.30	35.92	36.01	66,430	-0.07(-0.19%)
Aug 21, 2023	36.23	36.28	35.88	36.08	76,976	-0.09(-0.25%)
Aug 18, 2023	35.79	36.24	35.79	36.17	104,632	+0.18(+0.50%)
Aug 17, 2023	36.51	36.51	35.99	35.99	41,512	-0.39(-1.07%)
Aug 16, 2023	36.72	36.93	36.38	36.38	73,899	-0.35(-0.95%)
Aug 15, 2023	36.97	36.97	36.73	36.73	92,361	-0.55(-1.48%)
Aug 14, 2023	37.14	37.28	36.96	37.28	99,142	-0.01(-0.03%)
Aug 11, 2023	37.10	37.37	37.10	37.29	39,816	+0.01(+0.03%)
Aug 10, 2023	37.57	37.75	37.12	37.28	96,307	-0.10(-0.27%)
Aug 09, 2023	37.53	37.53	37.31	37.38	54,481	-0.12(-0.32%)
Aug 08, 2023	37.44	37.55	37.09	37.50	53,273	-0.34(-0.90%)
Aug 07, 2023	37.87	38.00	37.72	37.84	105,078	+0.12(+0.32%)
Aug 04, 2023	37.98	38.12	37.70	37.72	65,599	-0.18(-0.47%)
Aug 03, 2023	37.91	38.04	37.65	37.90	67,309	-0.23(-0.60%)
Aug 02, 2023	38.23	38.23	37.92	38.13	87,923	-0.46(-1.19%)
Aug 01, 2023	38.51	38.61	38.32	38.59	254,510	-0.21(-0.54%)
Jul 31, 2023	38.53	38.80	38.53	38.80	82,607	+0.35(+0.91%)
Jul 28, 2023	38.42	38.55	38.33	38.45	91,025	+0.46(+1.21%)
Jul 27, 2023	38.80	38.89	37.90	37.99	85,768	-0.60(-1.55%)
Jul 26, 2023	38.28	38.72	38.28	38.59	86,342	+0.31(+0.81%)
Jul 25, 2023	38.35	38.53	38.21	38.28	122,416	-0.10(-0.26%)
Jul 24, 2023	38.35	38.57	38.24	38.38	46,487	+0.08(+0.21%)
Jul 21, 2023	38.70	38.70	38.30	38.30	133,660	-0.15(-0.39%)
Jul 20, 2023	38.71	38.71	38.37	38.45	43,984	-0.30(-0.77%)
Jul 19, 2023	38.71	38.81	38.63	38.75	47,236	+0.17(+0.44%)
Jul 18, 2023	38.22	38.70	38.22	38.58	56,707	+0.35(+0.93%)
Jul 17, 2023	37.91	38.33	37.85	38.23	56,730	+0.33(+0.86%)
Jul 14, 2023	38.34	38.34	37.74	37.90	127,810	-0.42(-1.08%)
Jul 13, 2023	38.21	38.35	38.12	38.32	36,697	+0.29(+0.75%)
Jul 12, 2023	38.20	38.20	37.98	38.03	72,782	+0.36(+0.96%)
Jul 11, 2023	37.34	37.73	37.30	37.67	60,409	+0.38(+1.02%)
Jul 10, 2023	36.74	37.29	36.70	37.29	102,225	+0.56(+1.52%)
Jul 07, 2023	36.29	37.03	36.29	36.73	124,416	+0.42(+1.16%)
Jul 06, 2023	36.43	36.43	35.94	36.31	75,292	-0.44(-1.20%)
Jul 05, 2023	37.00	37.00	36.75	36.75	75,501	-0.45(-1.21%)
Jul 03, 2023	36.99	37.28	36.99	37.20	20,248	+0.21(+0.57%)
Jun 30, 2023	37.07	37.17	36.90	36.99	43,612	+0.19(+0.52%)
Jun 29, 2023	36.43	36.88	36.43	36.80	149,774	+0.43(+1.18%)
Jun 28, 2023	36.28	36.40	36.08	36.37	47,622	+0.06(+0.17%)
Jun 27, 2023	35.82	36.37	35.75	36.31	67,183	+0.56(+1.57%)
Jun 26, 2023	35.60	36.10	35.60	35.75	49,276	+0.15(+0.42%)
Jun 23, 2023	35.78	35.94	35.55	35.60	45,398	-0.51(-1.41%)
Jun 22, 2023	36.35	36.35	36.03	36.11	51,244	-0.29(-0.80%)
Jun 21, 2023	36.37	36.61	36.18	36.40	83,803	-0.10(-0.27%)
Jun 20, 2023	36.54	36.56	36.28	36.50	49,099	-0.13(-0.35%)
Jun 16, 2023	37.01	37.03	36.53	36.63	53,355	-0.26(-0.70%)
Jun 15, 2023	36.55	36.93	36.52	36.89	86,925	+2.27(+6.56%)
May 08, 2023	34.82	34.91	34.49	34.62	41,518	-0.08(-0.23%)
May 05, 2023	34.37	34.79	34.37	34.70	46,497	+0.83(+2.45%)
May 04, 2023	34.20	34.20	33.60	33.87	114,701	-0.51(-1.48%)
May 03, 2023	34.41	34.90	34.35	34.38	74,339	+0.06(+0.17%)
May 02, 2023	34.86	34.86	33.90	34.32	83,351	-0.71(-2.03%)
May 01, 2023	34.93	35.29	34.93	35.03	138,795	-0.03(-0.09%)
Apr 28, 2023	34.60	35.13	34.60	35.06	66,885	+0.35(+1.01%)
Apr 27, 2023	34.34	34.76	34.22	34.71	264,508	+0.43(+1.25%)
Apr 26, 2023	34.46	34.58	34.18	34.28	219,313	-0.25(-0.72%)
Apr 25, 2023	35.16	35.16	34.52	34.53	64,603	-0.80(-2.28%)
Apr 24, 2023	35.27	35.51	35.17	35.34	66,371	-0.02(-0.04%)
Apr 21, 2023	35.41	35.42	35.07	35.35	463,811	+0.03(+0.08%)
Apr 20, 2023	35.30	35.48	35.16	35.32	61,971	-0.17(-0.48%)
Apr 19, 2023	35.25	35.55	35.14	35.49	49,762	+0.10(+0.28%)
Apr 18, 2023	35.57	35.59	35.22	35.39	81,637	-0.12(-0.34%)
Apr 17, 2023	35.19	35.51	35.13	35.51	111,523	+0.39(+1.11%)
Apr 14, 2023	35.40	35.52	34.92	35.12	89,628	-0.25(-0.71%)
Apr 13, 2023	35.13	35.41	34.98	35.37	35,824	+0.42(+1.20%)
Apr 12, 2023	35.55	35.55	34.92	34.95	64,608	-0.22(-0.63%)
Apr 11, 2023	34.91	35.31	34.91	35.17	55,485	+0.32(+0.92%)
Apr 10, 2023	34.33	34.85	34.33	34.85	67,910	+0.37(+1.07%)
Apr 06, 2023	34.41	34.56	34.33	34.48	57,043	+0.01(+0.03%)
Apr 05, 2023	34.57	34.65	34.23	34.47	189,369	-0.31(-0.89%)
Apr 04, 2023	35.35	35.45	34.59	34.78	140,594	-0.61(-1.72%)
Apr 03, 2023	35.51	35.63	35.08	35.39	102,100	-0.02(-0.06%)
Mar 31, 2023	34.99	35.41	34.99	35.41	97,876	+0.62(+1.78%)
Mar 30, 2023	34.91	35.09	34.67	34.79	115,029	+0.12(+0.35%)
Mar 29, 2023	34.61	34.72	34.41	34.67	113,828	+0.43(+1.26%)
Mar 28, 2023	34.13	34.42	34.09	34.24	76,812	+0.00(+0.00%)
Mar 27, 2023	34.26	34.40	34.02	34.24	43,405	+0.42(+1.24%)
Mar 24, 2023	33.31	33.92	33.14	33.82	106,994	+0.22(+0.65%)
Mar 23, 2023	34.05	34.40	33.41	33.60	80,816	-0.32(-0.96%)
Mar 22, 2023	34.88	34.89	33.92	33.92	94,517	-0.87(-2.49%)
Mar 21, 2023	34.70	34.94	34.66	34.79	103,195	+0.66(+1.93%)
Mar 20, 2023	33.91	34.49	33.91	34.13	70,893	+0.43(+1.28%)
Mar 17, 2023	34.23	34.33	33.63	33.70	92,581	-0.93(-2.69%)
Mar 16, 2023	33.91	34.77	33.64	34.63	88,900	+0.44(+1.29%)
Mar 15, 2023	33.94	34.19	33.63	34.19	45,727	-0.61(-1.75%)
Mar 14, 2023	35.19	35.31	34.44	34.80	44,418	+0.52(+1.52%)
Mar 13, 2023	34.31	34.86	33.94	34.28	167,131	-0.62(-1.78%)
Mar 10, 2023	35.89	35.89	34.64	34.90	64,130	-1.16(-3.23%)
Mar 09, 2023	37.13	37.13	36.06	36.06	64,465	-1.02(-2.74%)
Mar 08, 2023	37.13	37.25	36.82	37.08	56,726	+0.04(+0.11%)
Mar 07, 2023	37.43	37.55	36.98	37.04	40,762	-0.47(-1.25%)
Mar 06, 2023	38.10	38.10	37.42	37.51	50,075	-0.47(-1.24%)
Mar 03, 2023	37.63	38.07	37.52	37.98	91,160	+0.45(+1.20%)
Mar 02, 2023	37.20	37.60	37.09	37.53	69,428	+0.03(+0.08%)

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.