Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.50	35.36	31.83	32.10	2,725,063	-1.90(-5.59%)
Feb 28, 2024	30.98	34.79	30.87	34.00	5,052,409	+2.84(+9.10%)
Feb 27, 2024	30.60	31.21	29.45	31.16	2,039,148	+0.68(+2.21%)
Feb 26, 2024	31.84	32.48	30.29	30.49	1,520,628	-1.11(-3.50%)
Feb 23, 2024	30.25	31.90	30.04	31.59	2,520,460	+1.39(+4.62%)
Feb 22, 2024	29.27	30.84	28.50	30.20	1,210,988	+1.02(+3.50%)
Feb 21, 2024	29.22	29.62	28.93	29.18	860,317	-0.04(-0.14%)
Feb 20, 2024	29.05	29.56	28.71	29.22	1,012,159	-0.26(-0.88%)
Feb 16, 2024	29.13	30.12	28.53	29.48	1,071,278	-0.09(-0.30%)
Feb 15, 2024	29.77	30.39	29.46	29.57	1,237,243	-0.06(-0.20%)
Feb 14, 2024	30.28	30.50	29.30	29.63	1,035,171	-0.29(-0.97%)
Feb 13, 2024	31.23	31.23	29.41	29.92	1,805,194	-2.34(-7.25%)
Feb 12, 2024	32.56	33.02	31.47	32.26	1,245,057	-0.30(-0.92%)
Feb 09, 2024	30.93	32.67	30.62	32.56	1,459,799	+1.71(+5.54%)
Feb 08, 2024	31.93	32.57	30.76	30.85	1,761,445	-0.80(-2.53%)
Feb 07, 2024	31.75	31.92	29.50	31.65	3,220,059	-1.55(-4.67%)
Feb 06, 2024	31.93	33.30	31.50	33.20	1,092,222	+1.18(+3.69%)
Feb 05, 2024	31.23	32.47	30.54	32.02	971,474	+0.06(+0.19%)
Feb 02, 2024	31.52	32.16	30.65	31.96	869,207	-0.23(-0.71%)
Feb 01, 2024	32.25	32.37	31.25	32.19	931,153	+0.09(+0.28%)
Jan 31, 2024	32.91	33.36	31.79	32.10	872,402	-0.91(-2.76%)
Jan 30, 2024	34.19	34.39	32.94	33.01	594,496	-1.39(-4.04%)
Jan 29, 2024	32.62	34.46	31.99	34.40	756,198	+1.65(+5.04%)
Jan 26, 2024	33.67	33.77	32.55	32.75	538,843	-0.67(-2.00%)
Jan 25, 2024	33.00	33.87	32.86	33.42	678,645	+0.61(+1.86%)
Jan 24, 2024	34.58	34.95	32.78	32.81	812,929	-1.48(-4.32%)
Jan 23, 2024	33.89	34.50	33.42	34.29	1,233,882	+1.10(+3.31%)
Jan 22, 2024	33.83	33.93	32.58	33.19	1,409,177	-0.56(-1.66%)
Jan 19, 2024	33.32	34.15	32.90	33.75	996,058	+0.59(+1.78%)
Jan 18, 2024	34.39	34.39	32.71	33.16	1,501,038	-0.90(-2.64%)
Jan 17, 2024	34.40	34.77	33.48	34.06	1,073,665	-1.03(-2.94%)
Jan 16, 2024	36.03	36.00	34.32	35.09	1,381,435	-1.34(-3.68%)
Jan 12, 2024	37.62	37.62	35.56	36.43	1,495,120	-1.07(-2.85%)
Jan 11, 2024	39.22	39.54	37.36	37.50	2,181,928	-1.95(-4.94%)
Jan 10, 2024	38.24	39.83	37.71	39.45	1,841,290	+1.38(+3.62%)
Jan 09, 2024	38.91	39.65	37.26	38.07	2,075,240	-1.41(-3.57%)
Jan 08, 2024	35.10	39.53	34.37	39.48	5,170,147	+3.92(+11.02%)
Jan 05, 2024	33.89	35.99	33.32	35.56	2,973,890	+1.03(+2.98%)
Jan 04, 2024	32.63	34.80	32.59	34.53	5,694,031	+2.56(+8.01%)
Jan 03, 2024	32.65	34.30	31.15	31.97	6,019,182	+0.96(+3.10%)
Jan 02, 2024	30.50	32.15	29.65	31.01	791,939	+0.41(+1.34%)
Dec 29, 2023	31.22	31.68	30.55	30.60	815,724	-0.40(-1.29%)
Dec 28, 2023	30.88	31.57	30.52	31.00	909,969	-0.03(-0.10%)
Dec 27, 2023	31.05	31.55	30.53	31.03	667,590	+0.14(+0.45%)
Dec 26, 2023	30.68	31.17	30.10	30.89	675,420	+0.54(+1.78%)
Dec 22, 2023	29.00	30.44	28.96	30.35	945,670	+1.59(+5.53%)
Dec 21, 2023	28.33	28.89	28.12	28.76	977,373	+0.93(+3.34%)
Dec 20, 2023	29.90	30.00	27.77	27.83	1,085,840	-2.17(-7.23%)
Dec 19, 2023	28.38	30.09	28.36	30.00	1,636,825	+2.06(+7.37%)
Dec 18, 2023	28.59	28.93	27.34	27.94	870,429	-0.61(-2.14%)
Dec 15, 2023	28.64	29.48	27.73	28.55	3,659,211	+0.00(+0.00%)
Dec 14, 2023	27.53	29.28	27.53	28.55	1,685,092	+1.65(+6.13%)
Dec 13, 2023	24.63	26.93	24.54	26.90	1,664,110	+2.21(+8.95%)
Dec 12, 2023	23.79	24.79	23.06	24.69	941,203	+0.82(+3.44%)
Dec 11, 2023	24.37	24.50	23.70	23.87	1,108,976	-0.08(-0.33%)
Dec 08, 2023	24.44	25.10	23.92	23.95	913,008	-0.58(-2.36%)
Dec 07, 2023	23.79	24.93	23.51	24.53	1,363,914	+0.74(+3.11%)
Dec 06, 2023	23.70	23.93	23.36	23.79	1,475,655	+0.36(+1.54%)
Dec 05, 2023	24.56	24.73	23.40	23.43	1,634,427	-1.50(-6.02%)
Dec 04, 2023	23.33	24.93	23.20	24.93	2,796,153	+1.76(+7.60%)
Dec 01, 2023	21.55	23.24	20.67	23.17	4,222,162	+1.97(+9.29%)
Nov 30, 2023	28.11	28.32	21.16	21.20	5,971,675	-7.78(-26.85%)
Nov 29, 2023	29.48	29.48	28.80	28.98	873,662	+0.06(+0.21%)
Nov 28, 2023	28.39	29.10	27.92	28.92	703,939	+0.21(+0.73%)
Nov 27, 2023	28.88	29.14	28.32	28.71	863,677	-0.41(-1.41%)
Nov 24, 2023	28.98	29.70	28.77	29.12	306,089	+0.16(+0.55%)
Nov 22, 2023	28.88	29.33	28.39	28.96	635,139	+0.59(+2.08%)
Nov 21, 2023	28.53	28.75	28.00	28.37	713,392	-0.53(-1.83%)
Nov 20, 2023	28.06	29.16	27.85	28.90	875,242	+0.84(+2.99%)
Nov 17, 2023	26.29	28.29	26.19	28.06	1,302,688	+2.00(+7.67%)
Nov 16, 2023	26.57	27.21	25.64	26.06	1,022,235	-0.95(-3.52%)
Nov 15, 2023	27.46	29.07	26.97	27.01	1,157,396	-0.39(-1.42%)
Nov 14, 2023	27.35	27.49	26.10	27.40	1,664,679	+1.43(+5.51%)
Nov 13, 2023	26.57	26.68	25.11	25.97	1,201,433	-0.99(-3.67%)
Nov 10, 2023	27.03	27.23	26.24	26.96	917,185	+0.22(+0.82%)
Nov 09, 2023	27.37	27.37	26.59	26.74	924,331	-0.35(-1.29%)
Nov 08, 2023	27.27	28.06	27.02	27.09	842,249	-0.42(-1.53%)
Nov 07, 2023	26.90	27.59	26.56	27.51	775,397	+0.58(+2.15%)
Nov 06, 2023	28.29	28.30	26.88	26.93	1,219,297	-1.22(-4.33%)
Nov 03, 2023	26.62	28.27	26.62	28.15	1,257,011	+1.99(+7.61%)
Nov 02, 2023	26.51	26.67	25.58	26.16	821,029	+0.37(+1.43%)
Nov 01, 2023	25.38	26.41	24.58	25.79	1,302,715	+1.20(+4.88%)
Oct 31, 2023	23.03	24.77	22.87	24.59	1,375,879	+1.37(+5.90%)
Oct 30, 2023	23.78	24.33	22.95	23.22	1,160,296	-0.38(-1.61%)
Oct 27, 2023	24.45	24.45	23.58	23.60	787,493	-0.80(-3.28%)
Oct 26, 2023	24.09	24.43	23.67	24.40	866,119	+0.42(+1.75%)
Oct 25, 2023	24.71	24.75	23.95	23.98	816,635	-1.05(-4.19%)
Oct 24, 2023	24.92	25.42	24.79	25.03	580,930	+0.34(+1.38%)
Oct 23, 2023	25.20	25.38	24.66	24.69	802,071	-0.75(-2.95%)
Oct 20, 2023	25.48	26.42	25.36	25.44	967,771	+0.09(+0.36%)
Oct 19, 2023	26.03	26.17	25.23	25.35	1,033,422	-0.64(-2.46%)
Oct 18, 2023	26.82	27.14	25.78	25.99	1,040,257	-1.03(-3.81%)
Oct 17, 2023	25.93	27.68	25.88	27.02	1,239,094	+0.51(+1.92%)
Oct 16, 2023	26.76	26.84	25.99	26.51	880,156	-0.09(-0.34%)
Oct 13, 2023	26.00	26.73	25.89	26.60	1,003,576	+0.72(+2.78%)
Oct 12, 2023	26.54	26.60	25.85	25.88	1,478,728	-0.58(-2.19%)
Oct 11, 2023	25.44	26.49	25.34	26.46	1,718,328	+0.83(+3.24%)
Oct 10, 2023	24.87	25.66	24.52	25.63	1,027,278	+0.66(+2.64%)
Oct 09, 2023	24.97	25.10	24.19	24.97	636,815	-0.22(-0.87%)
Oct 06, 2023	25.25	25.80	25.01	25.19	639,818	-0.36(-1.41%)
Oct 05, 2023	23.48	25.57	23.44	25.55	1,648,454	+1.78(+7.49%)
Oct 04, 2023	25.26	25.58	23.63	23.77	1,281,464	-1.39(-5.52%)
Oct 03, 2023	26.07	26.12	24.65	25.16	1,091,292	-1.09(-4.15%)
Oct 02, 2023	26.52	26.78	25.94	26.25	1,344,201	-0.62(-2.31%)
Sep 29, 2023	27.13	27.42	26.34	26.87	806,788	-0.06(-0.22%)
Sep 28, 2023	26.33	27.31	26.04	26.93	760,128	+0.54(+2.05%)
Sep 27, 2023	26.37	26.66	26.08	26.39	668,936	+0.19(+0.73%)
Sep 26, 2023	26.75	27.32	26.18	26.20	1,062,057	-0.47(-1.76%)
Sep 25, 2023	26.98	26.73	26.37	26.67	648,406	-0.57(-2.09%)
Sep 22, 2023	27.28	27.64	27.04	27.24	595,582	+0.01(+0.04%)
Sep 21, 2023	26.78	27.63	26.51	27.23	790,164	+0.22(+0.81%)
Sep 20, 2023	27.25	27.49	26.89	27.01	897,402	-0.22(-0.81%)
Sep 19, 2023	28.02	28.02	27.16	27.23	694,822	-0.90(-3.20%)
Sep 18, 2023	28.94	29.05	27.51	28.13	986,364	-0.79(-2.73%)
Sep 15, 2023	30.59	30.73	28.88	28.92	2,384,782	-1.62(-5.30%)
Sep 14, 2023	29.55	31.14	29.31	30.54	1,437,844	+1.20(+4.09%)
Sep 13, 2023	29.11	29.70	29.06	29.34	732,701	+0.24(+0.82%)
Sep 12, 2023	29.13	29.39	28.55	29.10	873,417	-0.14(-0.48%)
Sep 11, 2023	30.25	30.58	29.13	29.24	1,067,113	-0.66(-2.21%)
Sep 08, 2023	30.25	30.70	29.78	29.90	723,109	-0.32(-1.06%)
Sep 07, 2023	29.00	30.48	28.82	30.22	1,086,852	+1.00(+3.42%)
Sep 06, 2023	28.18	29.29	27.73	29.22	851,289	+1.19(+4.25%)
Sep 05, 2023	27.74	28.51	27.62	28.03	765,281	+0.07(+0.25%)
Sep 01, 2023	27.78	28.40	27.75	27.96	794,108	+0.32(+1.16%)
Aug 31, 2023	26.78	28.02	26.78	27.64	1,299,509	+0.80(+2.98%)
Aug 30, 2023	27.15	27.54	26.76	26.84	942,834	-0.31(-1.14%)
Aug 29, 2023	27.69	27.69	26.94	27.15	1,161,882	-0.51(-1.84%)
Aug 28, 2023	27.93	28.13	27.34	27.66	695,426	-0.25(-0.90%)
Aug 25, 2023	27.85	28.30	26.83	27.91	1,089,820	-0.13(-0.46%)
Aug 24, 2023	28.63	28.86	27.99	28.04	569,322	-0.58(-2.03%)
Aug 23, 2023	28.43	29.04	28.43	28.62	474,835	+0.24(+0.85%)
Aug 22, 2023	28.68	28.90	28.18	28.38	635,045	-0.30(-1.05%)
Aug 21, 2023	28.26	29.16	27.77	28.68	685,446	+0.42(+1.49%)
Aug 18, 2023	28.76	29.02	28.23	28.26	655,170	-0.76(-2.62%)
Aug 17, 2023	28.95	29.18	28.70	29.02	532,782	+0.07(+0.24%)
Aug 16, 2023	29.26	29.26	28.81	28.95	611,099	-0.40(-1.36%)
Aug 15, 2023	29.15	29.70	28.91	29.35	583,835	-0.04(-0.14%)
Aug 14, 2023	28.56	29.73	28.00	29.39	911,337	+0.54(+1.87%)
Aug 11, 2023	28.79	29.19	28.56	28.85	667,895	-0.12(-0.41%)
Aug 10, 2023	29.01	29.37	28.65	28.97	769,403	-0.04(-0.14%)
Aug 09, 2023	27.50	29.36	27.28	29.01	1,488,345	+1.52(+5.53%)
Aug 08, 2023	29.63	29.65	26.93	27.49	2,686,486	-3.32(-10.78%)
Aug 07, 2023	31.65	31.79	30.71	30.81	765,135	-0.84(-2.65%)
Aug 04, 2023	32.31	32.74	31.57	31.65	663,503	-0.67(-2.07%)
Aug 03, 2023	32.85	32.91	32.09	32.32	745,515	-0.65(-1.97%)
Aug 02, 2023	33.26	33.59	32.63	32.97	876,899	-0.71(-2.11%)
Aug 01, 2023	34.37	34.46	33.52	33.68	1,110,135	-0.84(-2.43%)
Jul 31, 2023	35.13	35.69	34.35	34.52	620,247	-0.61(-1.74%)
Jul 28, 2023	36.07	36.20	35.02	35.13	599,429	-0.70(-1.95%)
Jul 27, 2023	35.34	36.27	35.20	35.83	1,337,334	+0.73(+2.08%)
Jul 26, 2023	35.69	36.00	35.06	35.10	840,691	-0.52(-1.46%)
Jul 25, 2023	34.87	35.70	34.87	35.62	676,881	+0.56(+1.60%)
Jul 24, 2023	35.99	36.43	34.85	35.06	762,325	-1.02(-2.83%)
Jul 21, 2023	35.31	36.12	34.84	36.08	964,298	+1.26(+3.62%)
Jul 20, 2023	34.75	35.40	34.51	34.82	674,222	+0.25(+0.72%)
Jul 19, 2023	35.25	35.42	34.27	34.57	514,572	-0.42(-1.20%)
Jul 18, 2023	34.70	35.17	34.58	34.99	693,763	+0.29(+0.84%)
Jul 17, 2023	34.40	35.70	34.40	34.70	1,189,815	+0.10(+0.29%)
Jul 14, 2023	34.60	34.67	34.13	34.60	993,906	+0.11(+0.32%)
Jul 13, 2023	34.09	34.77	33.83	34.49	625,839	+0.57(+1.68%)
Jul 12, 2023	34.87	34.87	33.81	33.92	726,124	-0.37(-1.08%)
Jul 11, 2023	33.92	34.42	33.34	34.29	692,147	+0.31(+0.91%)
Jul 10, 2023	33.10	34.12	32.73	33.98	1,147,818	+0.66(+1.98%)
Jul 07, 2023	34.41	34.84	33.01	33.32	1,278,059	-1.22(-3.53%)
Jul 06, 2023	34.80	34.94	33.82	34.54	889,549	-0.61(-1.74%)
Jul 05, 2023	35.10	35.55	34.80	35.15	1,420,480	-0.05(-0.14%)
Jul 03, 2023	35.66	35.94	34.91	35.20	605,109	-0.46(-1.29%)
Jun 30, 2023	36.01	36.05	35.00	35.66	1,193,991	-0.27(-0.75%)
Jun 29, 2023	36.86	37.15	35.81	35.93	774,203	-0.99(-2.68%)
Jun 28, 2023	36.26	37.37	35.49	36.92	1,010,400	+0.84(+2.33%)
Jun 27, 2023	35.50	36.49	34.82	36.08	1,304,629	+0.90(+2.56%)
Jun 26, 2023	35.15	35.42	34.91	35.18	634,528	-0.06(-0.17%)
Jun 23, 2023	35.21	35.72	34.95	35.24	1,009,407	-0.31(-0.87%)
Jun 22, 2023	35.58	35.96	35.00	35.55	476,544	+0.02(+0.06%)
Jun 21, 2023	35.48	35.90	34.84	35.53	775,857	-0.24(-0.67%)
Jun 20, 2023	35.09	35.98	34.76	35.77	1,107,800	+0.37(+1.05%)
Jun 16, 2023	36.60	36.62	35.22	35.40	2,421,367	-0.34(-0.95%)
Jun 15, 2023	35.15	35.82	34.53	35.74	746,966	-4.71(-11.64%)
May 08, 2023	41.33	41.36	39.56	40.45	779,735	-0.93(-2.25%)
May 05, 2023	40.70	42.48	40.48	41.38	1,526,245	+1.33(+3.32%)
May 04, 2023	40.22	40.46	38.45	40.05	1,502,731	-0.15(-0.37%)
May 03, 2023	37.49	40.70	36.93	40.20	2,540,930	+4.82(+13.62%)
May 02, 2023	35.46	36.00	34.58	35.38	1,173,478	-0.34(-0.95%)
May 01, 2023	35.00	35.90	34.49	35.72	830,222	+0.31(+0.88%)
Apr 28, 2023	34.79	36.02	33.66	35.41	1,100,417	+0.45(+1.29%)
Apr 27, 2023	36.00	36.08	34.91	34.96	1,476,511	-0.56(-1.58%)
Apr 26, 2023	34.47	35.78	33.11	35.52	1,706,081	+1.94(+5.78%)
Apr 25, 2023	35.02	36.02	33.44	33.58	3,632,317	+3.56(+11.86%)
Apr 24, 2023	30.70	31.19	29.83	30.02	630,642	-0.85(-2.75%)
Apr 21, 2023	30.17	30.90	30.05	30.87	708,047	+0.97(+3.24%)
Apr 20, 2023	30.00	30.35	29.66	29.90	654,900	-0.56(-1.84%)
Apr 19, 2023	30.38	30.88	30.16	30.46	532,162	+0.06(+0.20%)
Apr 18, 2023	31.64	31.64	30.09	30.40	680,111	-0.94(-3.00%)
Apr 17, 2023	30.87	31.85	30.65	31.34	1,051,632	+0.88(+2.89%)
Apr 14, 2023	30.47	31.42	29.96	30.46	966,102	-0.04(-0.13%)
Apr 13, 2023	28.78	31.41	28.78	30.50	1,385,916	+1.92(+6.72%)
Apr 12, 2023	27.81	29.74	27.43	28.58	2,184,258	+2.35(+8.96%)
Apr 11, 2023	25.69	26.37	25.69	26.23	720,107	+0.72(+2.82%)
Apr 10, 2023	26.00	26.00	25.23	25.51	671,204	-0.66(-2.52%)
Apr 06, 2023	25.33	26.48	24.92	26.17	758,223	+0.90(+3.56%)
Apr 05, 2023	25.09	25.54	24.77	25.27	721,005	+0.11(+0.44%)
Apr 04, 2023	25.73	25.75	24.64	25.16	826,542	-0.40(-1.56%)
Apr 03, 2023	25.38	25.86	25.12	25.56	856,585	+0.16(+0.63%)
Mar 31, 2023	24.59	25.56	24.43	25.40	1,184,459	+0.97(+3.97%)
Mar 30, 2023	24.88	24.94	24.05	24.43	697,216	-0.31(-1.25%)
Mar 29, 2023	24.52	24.78	24.14	24.74	754,405	+0.48(+1.98%)
Mar 28, 2023	24.25	24.59	24.12	24.26	697,911	-0.17(-0.70%)
Mar 27, 2023	24.34	24.81	24.09	24.43	1,046,822	+0.14(+0.58%)
Mar 24, 2023	23.95	24.33	23.09	24.29	846,757	+0.61(+2.58%)
Mar 23, 2023	23.97	24.40	23.50	23.68	958,823	-0.04(-0.17%)
Mar 22, 2023	24.54	24.89	23.68	23.72	1,067,595	-0.88(-3.58%)
Mar 21, 2023	25.10	25.50	24.56	24.60	969,805	-0.46(-1.84%)
Mar 20, 2023	24.39	25.87	24.33	25.06	1,518,404	+0.76(+3.13%)
Mar 17, 2023	24.34	24.39	23.09	24.30	2,395,062	-0.14(-0.57%)
Mar 16, 2023	25.12	25.25	24.19	24.44	2,229,306	-0.88(-3.48%)
Mar 15, 2023	26.75	26.75	24.75	25.32	2,017,819	-1.24(-4.67%)
Mar 14, 2023	26.99	27.87	26.25	26.56	1,388,468	+0.14(+0.53%)
Mar 13, 2023	26.04	26.93	25.70	26.42	2,752,767	+0.11(+0.42%)
Mar 10, 2023	27.59	27.68	25.54	26.31	2,064,651	-1.42(-5.12%)
Mar 09, 2023	29.68	29.90	27.60	27.73	1,750,429	-1.93(-6.51%)
Mar 08, 2023	30.50	30.70	29.20	29.66	1,175,130	-0.84(-2.75%)
Mar 07, 2023	30.62	31.07	30.22	30.50	940,560	-0.29(-0.94%)
Mar 06, 2023	32.44	32.67	30.33	30.79	1,288,111	-1.56(-4.82%)
Mar 03, 2023	32.57	33.15	32.16	32.35	1,172,788	-0.08(-0.25%)
Mar 02, 2023	32.28	32.84	31.51	32.43	1,083,958	-0.23(-0.70%)

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.