Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	56.73	57.78	56.44	57.46	410,430	+1.24(+2.20%)
Feb 28, 2024	54.81	56.27	54.81	56.22	283,114	+0.74(+1.34%)
Feb 27, 2024	55.34	56.09	55.34	55.48	632,042	+0.29(+0.53%)
Feb 26, 2024	56.78	57.03	55.15	55.19	476,492	-1.95(-3.41%)
Feb 23, 2024	56.52	57.68	56.52	57.14	396,565	+0.52(+0.91%)
Feb 22, 2024	56.59	57.80	56.58	56.62	377,511	-0.46(-0.80%)
Feb 21, 2024	56.80	57.48	56.39	57.08	471,904	+0.61(+1.09%)
Feb 20, 2024	56.63	56.70	55.90	56.46	332,669	-0.51(-0.89%)
Feb 16, 2024	56.80	57.67	56.61	56.97	379,624	-0.64(-1.12%)
Feb 15, 2024	56.68	57.69	56.12	57.61	477,984	+1.14(+2.02%)
Feb 14, 2024	56.21	56.72	55.40	56.47	284,910	+0.90(+1.61%)
Feb 13, 2024	55.25	56.52	55.04	55.58	488,872	-2.07(-3.60%)
Feb 12, 2024	57.18	58.05	56.97	57.65	493,043	+0.33(+0.58%)
Feb 09, 2024	57.32	57.39	56.06	57.32	825,902	+0.93(+1.64%)
Feb 08, 2024	55.99	57.75	55.28	56.39	2,304,607	+2.60(+4.83%)
Feb 07, 2024	53.40	54.04	53.09	53.79	348,750	+0.20(+0.38%)
Feb 06, 2024	52.81	53.67	52.49	53.59	297,000	+0.94(+1.79%)
Feb 05, 2024	53.02	53.30	52.15	52.64	291,905	-1.00(-1.87%)
Feb 02, 2024	53.07	54.14	52.66	53.65	247,589	+0.09(+0.16%)
Feb 01, 2024	53.41	54.15	52.62	53.56	329,636	+0.31(+0.59%)
Jan 31, 2024	53.61	54.64	53.12	53.25	395,496	-0.61(-1.14%)
Jan 30, 2024	53.75	54.33	53.64	53.86	274,365	-0.45(-0.82%)
Jan 29, 2024	53.04	54.35	52.61	54.31	396,048	+1.41(+2.67%)
Jan 26, 2024	52.92	53.22	52.59	52.90	166,626	+0.29(+0.56%)
Jan 25, 2024	53.03	53.17	52.20	52.61	235,792	+0.65(+1.26%)
Jan 24, 2024	53.34	53.36	51.73	51.95	403,076	-0.31(-0.60%)
Jan 23, 2024	53.07	53.10	51.74	52.26	374,895	-0.12(-0.22%)
Jan 22, 2024	52.92	53.22	51.50	52.38	537,214	-0.21(-0.41%)
Jan 19, 2024	51.05	52.72	50.15	52.60	643,732	+1.91(+3.77%)
Jan 18, 2024	50.98	51.57	49.60	50.69	641,847	+0.62(+1.24%)
Jan 17, 2024	48.39	50.23	48.37	50.06	422,025	+0.84(+1.70%)
Jan 16, 2024	47.90	49.23	47.77	49.23	285,405	+0.74(+1.53%)
Jan 12, 2024	49.37	49.47	48.35	48.49	218,361	-0.43(-0.88%)
Jan 11, 2024	48.81	48.92	48.00	48.91	326,189	-0.15(-0.30%)
Jan 10, 2024	48.82	49.58	48.67	49.06	322,892	-0.05(-0.10%)
Jan 09, 2024	49.44	49.55	48.19	49.11	625,786	-1.37(-2.72%)
Jan 08, 2024	49.32	50.92	49.09	50.48	551,544	+1.35(+2.76%)
Jan 05, 2024	48.43	49.90	47.78	49.13	223,427	+0.19(+0.38%)
Jan 04, 2024	49.41	49.41	48.72	48.94	359,872	+0.08(+0.16%)
Jan 03, 2024	51.19	51.19	48.80	48.87	484,609	-3.15(-6.05%)
Jan 02, 2024	51.40	52.70	51.32	52.01	758,000	+0.08(+0.15%)
Dec 29, 2023	52.39	52.64	51.71	51.93	283,160	-0.51(-0.97%)
Dec 28, 2023	52.60	53.20	52.29	52.44	276,483	-0.37(-0.70%)
Dec 27, 2023	51.95	52.91	51.87	52.81	234,837	+0.86(+1.65%)
Dec 26, 2023	51.69	52.28	51.57	51.95	258,345	+0.49(+0.95%)
Dec 22, 2023	51.26	51.69	50.88	51.47	318,642	+0.45(+0.88%)
Dec 21, 2023	51.37	51.69	50.56	51.02	345,936	+0.49(+0.96%)
Dec 20, 2023	51.88	52.19	50.46	50.53	421,742	-1.28(-2.46%)
Dec 19, 2023	49.65	52.02	49.37	51.81	455,345	+2.52(+5.12%)
Dec 18, 2023	48.50	49.82	48.41	49.28	493,351	+0.77(+1.59%)
Dec 15, 2023	49.14	49.24	47.86	48.52	685,382	-0.54(-1.09%)
Dec 14, 2023	47.42	49.66	47.01	49.05	808,385	+2.76(+5.95%)
Dec 13, 2023	45.67	46.53	44.74	46.29	398,623	+0.62(+1.36%)
Dec 12, 2023	45.78	45.83	44.98	45.67	418,416	-0.08(-0.17%)
Dec 11, 2023	45.11	46.70	44.81	45.75	559,156	+0.64(+1.42%)
Dec 08, 2023	43.95	45.43	43.75	45.11	304,926	+0.93(+2.10%)
Dec 07, 2023	43.38	44.19	43.27	44.18	350,166	+1.03(+2.38%)
Dec 06, 2023	43.10	43.97	42.82	43.16	634,231	+0.63(+1.48%)
Dec 05, 2023	43.14	43.23	42.02	42.53	628,340	-0.89(-2.05%)
Dec 04, 2023	44.50	45.40	43.16	43.42	658,941	-1.36(-3.03%)
Dec 01, 2023	43.23	44.82	43.23	44.77	361,291	+1.64(+3.80%)
Nov 30, 2023	43.38	43.48	42.81	43.14	490,752	-0.19(-0.45%)
Nov 29, 2023	44.34	45.02	43.24	43.33	365,739	-0.78(-1.78%)
Nov 28, 2023	44.00	44.31	43.69	44.12	306,562	-0.13(-0.28%)
Nov 27, 2023	43.40	44.34	43.08	44.24	637,137	+0.64(+1.47%)
Nov 24, 2023	43.82	44.07	43.42	43.60	126,123	-0.38(-0.86%)
Nov 22, 2023	43.50	44.07	43.16	43.98	259,644	+0.98(+2.28%)
Nov 21, 2023	43.23	43.38	42.91	43.00	256,859	-0.58(-1.33%)
Nov 20, 2023	43.42	43.93	41.73	43.58	327,580	+0.39(+0.90%)
Nov 17, 2023	43.17	43.23	42.65	43.20	331,966	+0.44(+1.02%)
Nov 16, 2023	43.24	43.27	42.37	42.76	222,946	-0.51(-1.19%)
Nov 15, 2023	42.81	43.97	42.81	43.27	339,817	+0.40(+0.93%)
Nov 14, 2023	41.55	43.18	41.46	42.88	576,064	+2.59(+6.42%)
Nov 13, 2023	40.86	40.90	38.96	40.29	670,827	-0.84(-2.05%)
Nov 10, 2023	39.93	41.18	39.60	41.13	363,074	+1.35(+3.38%)
Nov 09, 2023	40.97	41.54	39.58	39.79	384,473	-1.53(-3.70%)
Nov 08, 2023	39.66	41.88	39.37	41.32	904,875	+0.90(+2.23%)
Nov 07, 2023	40.58	40.88	40.17	40.41	877,152	-0.16(-0.38%)
Nov 06, 2023	40.77	41.04	40.10	40.57	374,033	-0.29(-0.71%)
Nov 03, 2023	39.47	41.41	39.27	40.86	457,762	+2.11(+5.45%)
Nov 02, 2023	37.81	38.86	37.61	38.75	966,489	+1.81(+4.90%)
Nov 01, 2023	38.62	38.62	36.64	36.94	1,209,194	-1.38(-3.59%)
Oct 31, 2023	38.70	38.87	38.03	38.31	287,254	-0.35(-0.90%)
Oct 30, 2023	38.29	38.86	37.58	38.66	329,191	+0.77(+2.05%)
Oct 27, 2023	38.09	38.49	37.60	37.89	776,245	-0.07(-0.18%)
Oct 26, 2023	38.35	38.99	37.91	37.95	569,880	-0.40(-1.04%)
Oct 25, 2023	39.99	40.04	38.13	38.35	841,414	-2.45(-6.01%)
Oct 24, 2023	41.06	41.24	40.69	40.80	325,248	+0.12(+0.29%)
Oct 23, 2023	39.94	41.32	39.90	40.69	440,610	+0.48(+1.20%)
Oct 20, 2023	40.30	40.43	39.85	40.20	346,006	-0.10(-0.24%)
Oct 19, 2023	40.24	41.15	40.04	40.30	430,977	+0.23(+0.58%)
Oct 18, 2023	40.62	41.16	40.05	40.07	308,780	-1.09(-2.64%)
Oct 17, 2023	40.46	41.34	39.79	41.15	632,093	+0.46(+1.14%)
Oct 16, 2023	39.68	40.91	39.52	40.69	766,009	+1.48(+3.78%)
Oct 13, 2023	39.68	40.16	39.02	39.20	287,807	-0.48(-1.22%)
Oct 12, 2023	40.44	40.55	39.43	39.69	397,469	-0.85(-2.10%)
Oct 11, 2023	40.20	40.60	40.14	40.54	395,481	+0.48(+1.21%)
Oct 10, 2023	39.48	40.26	38.65	40.06	369,374	+0.72(+1.82%)
Oct 09, 2023	38.70	39.43	38.07	39.34	284,690	+0.26(+0.67%)
Oct 06, 2023	38.25	39.42	38.12	39.08	250,296	+0.49(+1.28%)
Oct 05, 2023	38.80	39.14	38.47	38.58	306,272	-0.30(-0.77%)
Oct 04, 2023	38.73	39.21	37.93	38.88	588,008	+0.30(+0.78%)
Oct 03, 2023	39.44	39.59	38.34	38.58	447,382	-1.18(-2.97%)
Oct 02, 2023	40.14	40.70	39.48	39.77	595,561	+0.05(+0.12%)
Sep 29, 2023	39.54	40.10	39.43	39.72	756,434	+0.50(+1.28%)
Sep 28, 2023	39.00	39.55	38.62	39.21	457,198	+0.16(+0.42%)
Sep 27, 2023	38.99	39.38	38.51	39.05	513,916	+0.08(+0.20%)
Sep 26, 2023	39.17	39.52	38.95	38.97	353,216	-0.56(-1.42%)
Sep 25, 2023	40.18	39.86	39.26	39.53	435,435	-0.96(-2.37%)
Sep 22, 2023	41.31	41.49	40.45	40.49	196,640	-0.73(-1.76%)
Sep 21, 2023	42.12	42.13	40.97	41.22	368,528	-0.60(-1.44%)
Sep 20, 2023	42.19	42.70	41.76	41.82	315,369	-0.12(-0.28%)
Sep 19, 2023	42.56	42.84	41.76	41.94	470,646	-0.70(-1.64%)
Sep 18, 2023	42.98	43.11	42.58	42.63	220,764	-0.45(-1.03%)
Sep 15, 2023	42.90	43.53	42.66	43.08	464,247	+0.10(+0.23%)
Sep 14, 2023	42.54	43.11	41.61	42.98	278,337	+0.89(+2.12%)
Sep 13, 2023	42.58	42.80	41.79	42.09	368,711	-0.49(-1.15%)
Sep 12, 2023	41.94	43.44	41.90	42.58	604,785	+0.55(+1.31%)
Sep 11, 2023	41.95	42.21	41.46	42.03	639,523	+0.85(+2.06%)
Sep 08, 2023	40.57	41.27	40.34	41.19	428,015	+0.74(+1.83%)
Sep 07, 2023	41.70	41.91	40.23	40.44	424,573	-1.32(-3.16%)
Sep 06, 2023	41.37	41.82	41.20	41.76	281,925	+0.39(+0.95%)
Sep 05, 2023	42.53	42.56	41.28	41.37	336,391	-1.50(-3.50%)
Sep 01, 2023	42.37	42.99	42.33	42.87	266,227	+0.56(+1.32%)
Aug 31, 2023	42.00	42.47	41.82	42.31	372,546	+0.39(+0.94%)
Aug 30, 2023	42.29	42.70	41.87	41.92	456,798	-0.52(-1.23%)
Aug 29, 2023	41.74	42.51	41.61	42.44	460,265	+0.54(+1.29%)
Aug 28, 2023	41.62	41.99	41.57	41.90	461,892	+0.36(+0.86%)
Aug 25, 2023	41.72	42.05	41.11	41.54	464,425	-0.17(-0.42%)
Aug 24, 2023	41.53	41.90	41.29	41.72	531,660	-0.18(-0.44%)
Aug 23, 2023	41.09	42.04	40.67	41.90	456,500	+0.86(+2.09%)
Aug 22, 2023	40.74	41.09	40.49	41.04	412,504	+0.47(+1.16%)
Aug 21, 2023	40.57	40.60	39.93	40.57	381,789	+0.03(+0.07%)
Aug 18, 2023	40.12	40.85	39.75	40.54	350,236	+0.06(+0.14%)
Aug 17, 2023	41.20	41.27	40.41	40.48	378,310	-0.74(-1.80%)
Aug 16, 2023	41.81	41.91	41.09	41.22	437,395	-0.69(-1.65%)
Aug 15, 2023	42.65	42.66	41.71	41.92	368,006	-1.05(-2.44%)
Aug 14, 2023	42.55	43.00	42.17	42.97	287,010	+0.24(+0.56%)
Aug 11, 2023	43.12	43.27	42.45	42.73	528,344	-0.53(-1.22%)
Aug 10, 2023	43.61	43.72	42.94	43.26	556,000	-0.30(-0.69%)
Aug 09, 2023	42.61	43.74	42.44	43.55	672,481	+1.24(+2.94%)
Aug 08, 2023	43.68	43.72	42.24	42.31	660,917	-1.68(-3.81%)
Aug 07, 2023	43.91	44.90	43.70	43.99	630,056	+0.50(+1.15%)
Aug 04, 2023	43.81	45.03	42.54	43.49	1,705,473	-1.96(-4.30%)
Aug 03, 2023	45.54	45.66	44.89	45.44	678,331	-0.58(-1.26%)
Aug 02, 2023	45.56	46.18	45.08	46.02	385,170	-0.05(-0.10%)
Aug 01, 2023	46.24	46.84	45.51	46.07	497,345	-0.65(-1.38%)
Jul 31, 2023	46.44	46.95	46.16	46.71	476,437	+0.21(+0.46%)
Jul 28, 2023	48.00	48.51	46.46	46.50	813,452	-1.41(-2.94%)
Jul 27, 2023	48.93	48.93	47.62	47.91	531,579	-0.91(-1.85%)
Jul 26, 2023	48.95	49.46	48.54	48.81	240,894	-0.14(-0.29%)
Jul 25, 2023	48.48	49.17	48.00	48.96	331,034	+0.34(+0.69%)
Jul 24, 2023	49.00	49.00	47.59	48.62	581,871	-0.17(-0.36%)
Jul 21, 2023	48.94	49.09	48.52	48.79	388,993	+0.25(+0.52%)
Jul 20, 2023	48.16	48.66	47.95	48.54	280,633	-0.13(-0.28%)
Jul 19, 2023	48.62	49.00	48.25	48.68	302,966	+0.06(+0.12%)
Jul 18, 2023	47.45	48.86	47.45	48.62	485,266	+1.28(+2.71%)
Jul 17, 2023	47.14	47.77	47.05	47.34	221,413	+0.08(+0.16%)
Jul 14, 2023	46.98	47.26	46.30	47.26	285,982	+0.38(+0.80%)
Jul 13, 2023	46.94	47.70	46.87	46.89	382,638	+0.18(+0.39%)
Jul 12, 2023	47.51	47.51	46.68	46.70	298,728	-0.13(-0.27%)
Jul 11, 2023	46.85	47.44	46.58	46.83	320,824	+0.22(+0.48%)
Jul 10, 2023	45.02	46.76	44.99	46.61	391,703	+1.58(+3.51%)
Jul 07, 2023	44.06	45.06	44.06	45.03	354,029	+1.13(+2.57%)
Jul 06, 2023	43.83	44.20	42.97	43.90	357,913	-0.34(-0.76%)
Jul 05, 2023	44.63	44.66	43.69	44.24	540,599	-0.77(-1.71%)
Jul 03, 2023	44.93	45.38	44.90	45.01	133,783	-0.05(-0.11%)
Jun 30, 2023	45.53	45.58	44.86	45.06	649,014	-0.10(-0.21%)
Jun 29, 2023	44.45	45.17	44.45	45.15	300,636	+0.65(+1.47%)
Jun 28, 2023	44.74	45.14	44.14	44.50	523,316	-0.31(-0.69%)
Jun 27, 2023	43.27	45.09	43.18	44.81	1,082,133	+1.81(+4.21%)
Jun 26, 2023	42.55	43.32	42.55	43.00	371,286	+0.31(+0.72%)
Jun 23, 2023	43.52	43.76	42.35	42.69	1,729,249	-1.24(-2.83%)
Jun 22, 2023	45.13	45.13	43.88	43.93	418,068	-1.27(-2.81%)
Jun 21, 2023	44.94	45.59	44.79	45.20	386,935	+0.24(+0.54%)
Jun 20, 2023	45.38	45.62	44.60	44.96	443,121	-0.65(-1.44%)
Jun 16, 2023	47.12	47.12	45.40	45.62	757,923	-1.16(-2.47%)
Jun 15, 2023	46.97	47.16	46.18	46.77	386,700	+1.40(+3.08%)
May 08, 2023	46.64	46.99	44.85	45.38	525,784	-0.98(-2.11%)
May 05, 2023	46.45	46.88	44.89	46.35	502,919	+1.86(+4.18%)
May 04, 2023	45.45	45.87	43.92	44.49	444,495	-1.05(-2.31%)
May 03, 2023	46.31	46.71	45.33	45.55	439,049	-0.82(-1.78%)
May 02, 2023	46.39	46.58	45.39	46.37	354,239	-0.35(-0.74%)
May 01, 2023	46.85	47.72	46.27	46.72	418,791	-0.04(-0.08%)
Apr 28, 2023	45.82	46.86	45.65	46.75	491,246	+0.77(+1.67%)
Apr 27, 2023	44.44	46.05	44.44	45.99	532,067	+1.78(+4.03%)
Apr 26, 2023	44.55	45.49	43.91	44.21	563,248	-0.54(-1.20%)
Apr 25, 2023	44.41	44.80	43.76	44.74	698,122	+0.11(+0.24%)
Apr 24, 2023	45.16	45.59	44.38	44.64	269,080	-0.68(-1.50%)
Apr 21, 2023	44.92	45.60	44.75	45.32	403,558	+0.46(+1.03%)
Apr 20, 2023	44.11	46.21	43.78	44.86	1,076,730	+1.38(+3.17%)
Apr 19, 2023	43.58	44.15	43.15	43.48	548,011	-0.12(-0.26%)
Apr 18, 2023	42.29	43.94	42.21	43.59	1,251,623	+1.77(+4.24%)
Apr 17, 2023	41.69	42.16	41.26	41.82	332,305	+0.10(+0.23%)
Apr 14, 2023	41.86	42.22	41.23	41.72	235,676	-0.18(-0.43%)
Apr 13, 2023	41.63	42.15	41.52	41.91	160,409	+0.40(+0.97%)
Apr 12, 2023	42.52	42.64	41.39	41.50	177,744	-0.76(-1.79%)
Apr 11, 2023	41.90	42.56	41.56	42.26	608,833	+0.51(+1.22%)
Apr 10, 2023	41.49	42.42	41.49	41.75	628,207	-0.01(-0.02%)
Apr 06, 2023	42.16	42.16	41.50	41.76	318,287	-0.23(-0.55%)
Apr 05, 2023	43.08	43.08	41.59	41.99	334,197	-1.24(-2.86%)
Apr 04, 2023	43.43	43.43	42.31	43.23	256,257	+0.01(+0.02%)
Apr 03, 2023	42.58	43.32	42.41	43.22	473,004	+0.52(+1.21%)
Mar 31, 2023	42.11	42.81	41.88	42.70	457,208	+0.98(+2.34%)
Mar 30, 2023	42.16	42.51	41.63	41.72	305,870	-0.31(-0.73%)
Mar 29, 2023	41.59	42.05	41.37	42.03	387,474	+0.87(+2.12%)
Mar 28, 2023	40.80	41.27	40.79	41.16	253,720	+0.24(+0.59%)
Mar 27, 2023	41.05	41.14	40.00	40.92	440,512	+0.45(+1.11%)
Mar 24, 2023	39.76	40.68	38.83	40.47	341,087	+0.24(+0.60%)
Mar 23, 2023	41.11	41.53	39.72	40.23	398,283	-0.60(-1.48%)
Mar 22, 2023	41.48	42.04	40.79	40.83	527,569	-0.64(-1.55%)
Mar 21, 2023	41.45	42.14	41.06	41.48	941,936	+0.93(+2.29%)
Mar 20, 2023	40.52	41.36	40.26	40.55	439,712	+0.26(+0.64%)
Mar 17, 2023	40.61	41.25	39.91	40.29	924,800	-0.68(-1.66%)
Mar 16, 2023	39.35	41.48	39.06	40.97	541,510	+1.18(+2.96%)
Mar 15, 2023	39.90	40.26	38.95	39.79	586,211	-1.30(-3.17%)
Mar 14, 2023	40.58	41.47	40.41	41.09	597,958	+1.49(+3.77%)
Mar 13, 2023	40.44	40.45	38.59	39.60	595,236	-1.54(-3.75%)
Mar 10, 2023	41.85	42.20	40.63	41.14	476,949	-0.93(-2.22%)
Mar 09, 2023	43.33	44.14	42.07	42.07	658,322	-1.06(-2.45%)
Mar 08, 2023	42.04	43.30	41.54	43.13	624,404	+1.22(+2.91%)
Mar 07, 2023	41.60	42.83	41.45	41.91	660,255	+0.31(+0.76%)
Mar 06, 2023	42.28	42.34	41.59	41.60	494,585	-0.40(-0.95%)
Mar 03, 2023	41.98	42.45	41.05	42.00	460,563	+0.22(+0.52%)
Mar 02, 2023	41.90	42.16	41.15	41.78	280,143	-0.43(-1.02%)

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.