Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	42.83	43.16	41.68	42.88	36,966	+1.22(+2.93%)
Feb 28, 2024	41.70	42.00	41.50	41.66	10,489	-0.47(-1.12%)
Feb 27, 2024	44.47	44.47	42.13	42.13	16,329	+0.06(+0.14%)
Feb 26, 2024	41.89	43.15	41.78	42.07	21,224	-0.85(-1.98%)
Feb 23, 2024	42.50	43.18	42.48	42.92	14,198	+0.25(+0.59%)
Feb 22, 2024	43.64	43.64	42.61	42.67	24,265	-1.06(-2.42%)
Feb 21, 2024	44.33	44.45	43.41	43.73	31,928	-0.58(-1.31%)
Feb 20, 2024	43.67	44.76	43.67	44.31	22,556	+0.22(+0.50%)
Feb 16, 2024	44.50	44.71	43.96	44.09	17,089	-0.82(-1.83%)
Feb 15, 2024	42.60	45.35	42.39	44.91	31,604	+2.51(+5.92%)
Feb 14, 2024	42.10	42.70	40.74	42.40	19,776	+0.97(+2.34%)
Feb 13, 2024	41.99	42.58	41.18	41.43	41,644	-2.61(-5.92%)
Feb 12, 2024	42.38	44.73	42.38	44.04	26,702	+1.26(+2.95%)
Feb 09, 2024	41.25	43.50	40.06	42.77	46,173	+2.16(+5.32%)
Feb 08, 2024	40.93	41.04	40.31	40.61	26,642	-0.10(-0.24%)
Feb 07, 2024	40.31	41.46	39.40	40.71	37,894	-0.19(-0.46%)
Feb 06, 2024	41.44	41.70	40.41	40.90	26,139	-0.70(-1.67%)
Feb 05, 2024	41.41	42.03	40.92	41.60	19,365	-0.20(-0.48%)
Feb 02, 2024	41.90	42.78	41.12	41.80	27,984	-0.90(-2.10%)
Feb 01, 2024	43.57	44.47	41.54	42.69	44,779	-0.70(-1.61%)
Jan 31, 2024	46.82	47.01	43.39	43.39	27,506	-4.14(-8.71%)
Jan 30, 2024	48.84	49.76	47.53	47.53	11,017	-2.23(-4.48%)
Jan 29, 2024	49.61	50.05	48.68	49.76	22,119	+0.33(+0.66%)
Jan 26, 2024	49.62	49.69	49.17	49.43	14,849	+0.18(+0.36%)
Jan 25, 2024	50.39	50.39	48.20	49.25	29,462	-0.63(-1.26%)
Jan 24, 2024	50.03	50.42	49.37	49.88	13,018	+0.63(+1.27%)
Jan 23, 2024	50.42	50.42	49.01	49.25	14,646	-0.88(-1.75%)
Jan 22, 2024	49.65	50.18	49.39	50.13	13,658	+1.71(+3.53%)
Jan 19, 2024	47.77	48.66	46.98	48.41	27,967	+0.98(+2.08%)
Jan 18, 2024	47.30	47.62	47.04	47.43	16,253	+0.16(+0.34%)
Jan 17, 2024	46.16	47.42	46.16	47.27	29,314	+0.27(+0.57%)
Jan 16, 2024	47.83	48.34	46.81	47.00	34,782	-1.51(-3.12%)
Jan 12, 2024	49.63	49.63	48.28	48.51	27,304	-0.69(-1.40%)
Jan 11, 2024	49.65	49.72	48.39	49.20	25,556	-0.89(-1.77%)
Jan 10, 2024	49.86	50.41	49.55	50.09	30,471	+0.15(+0.30%)
Jan 09, 2024	50.10	50.74	49.73	49.94	33,423	-0.89(-1.74%)
Jan 08, 2024	50.44	50.96	50.26	50.82	21,505	+0.08(+0.16%)
Jan 05, 2024	50.27	51.40	50.13	50.74	52,762	-0.06(-0.12%)
Jan 04, 2024	50.97	51.86	50.75	50.80	28,415	+0.03(+0.06%)
Jan 03, 2024	52.72	53.01	50.59	50.77	26,946	-2.06(-3.90%)
Jan 02, 2024	53.06	53.91	52.43	52.83	21,934	-0.29(-0.54%)
Dec 29, 2023	54.11	55.17	52.74	53.12	27,803	-0.65(-1.20%)
Dec 28, 2023	53.51	54.34	53.43	53.77	15,141	-0.35(-0.64%)
Dec 27, 2023	53.76	54.62	53.73	54.12	14,563	+0.10(+0.18%)
Dec 26, 2023	53.71	54.34	53.22	54.02	13,338	+0.79(+1.48%)
Dec 22, 2023	53.16	53.86	52.37	53.23	30,186	+0.72(+1.36%)
Dec 21, 2023	52.16	52.54	51.65	52.51	13,845	+0.45(+0.86%)
Dec 20, 2023	52.81	54.10	52.00	52.07	26,903	-0.07(-0.13%)
Dec 19, 2023	51.28	52.34	51.20	52.14	38,232	+1.06(+2.08%)
Dec 18, 2023	51.36	51.36	50.65	51.07	26,140	-0.41(-0.79%)
Dec 15, 2023	51.83	51.93	51.15	51.48	130,140	-0.01(-0.02%)
Dec 14, 2023	49.75	51.76	49.69	51.49	52,194	+2.05(+4.15%)
Dec 13, 2023	46.77	49.57	46.77	49.44	49,495	+2.56(+5.45%)
Dec 12, 2023	47.11	47.43	46.88	46.88	13,115	+0.11(+0.23%)
Dec 11, 2023	47.07	47.09	46.47	46.77	19,361	-0.43(-0.91%)
Dec 08, 2023	46.37	47.66	46.37	47.20	15,614	+0.65(+1.39%)
Dec 07, 2023	45.64	46.55	45.57	46.55	13,123	+1.03(+2.27%)
Dec 06, 2023	45.77	47.87	45.44	45.52	31,763	-0.69(-1.49%)
Dec 05, 2023	46.65	47.03	46.06	46.21	25,592	-0.20(-0.43%)
Dec 04, 2023	45.77	46.92	45.77	46.40	20,034	+0.66(+1.44%)
Dec 01, 2023	42.86	45.97	42.86	45.75	35,147	+2.88(+6.71%)
Nov 30, 2023	44.53	44.57	41.66	42.87	73,395	-1.20(-2.73%)
Nov 29, 2023	43.74	44.53	43.73	44.08	18,620	+0.83(+1.91%)
Nov 28, 2023	43.27	45.54	42.69	43.25	13,260	+0.35(+0.81%)
Nov 27, 2023	44.29	44.57	42.58	42.90	40,546	-1.51(-3.41%)
Nov 24, 2023	44.26	44.67	43.74	44.41	6,241	+0.25(+0.56%)
Nov 22, 2023	44.38	44.50	43.92	44.17	9,784	+0.33(+0.75%)
Nov 21, 2023	44.56	44.81	43.62	43.84	16,785	-1.18(-2.63%)
Nov 20, 2023	45.03	45.63	44.43	45.02	19,870	+0.19(+0.42%)
Nov 17, 2023	44.77	45.25	44.41	44.83	23,220	+0.57(+1.28%)
Nov 16, 2023	44.38	44.38	44.01	44.27	7,513	-0.36(-0.80%)
Nov 15, 2023	45.02	45.40	44.23	44.62	14,034	-0.53(-1.17%)
Nov 14, 2023	43.00	45.15	42.86	45.15	21,243	+3.40(+8.15%)
Nov 13, 2023	41.11	41.88	40.09	41.75	11,860	+0.01(+0.02%)
Nov 10, 2023	41.54	41.91	41.51	41.74	11,078	+0.37(+0.89%)
Nov 09, 2023	43.21	43.21	40.88	41.37	14,251	-0.81(-1.92%)
Nov 08, 2023	42.80	43.17	41.55	42.18	21,650	-0.76(-1.78%)
Nov 07, 2023	43.62	43.62	42.93	42.95	19,813	-0.56(-1.30%)
Nov 06, 2023	43.61	44.10	43.18	43.51	12,568	-0.26(-0.59%)
Nov 03, 2023	43.15	44.05	42.18	43.77	17,187	+1.15(+2.69%)
Nov 02, 2023	40.71	42.71	40.59	42.62	21,706	+2.17(+5.36%)
Nov 01, 2023	39.82	40.57	39.70	40.45	19,618	+0.41(+1.01%)
Oct 31, 2023	39.78	40.49	39.78	40.05	51,611	+0.00(+0.00%)
Oct 30, 2023	40.08	40.63	39.70	40.05	67,538	+0.36(+0.90%)
Oct 27, 2023	39.76	40.36	39.08	39.69	42,076	-0.11(-0.27%)
Oct 26, 2023	39.60	39.97	38.26	39.80	56,768	+0.57(+1.45%)
Oct 25, 2023	39.45	39.75	38.98	39.23	48,990	-0.02(-0.06%)
Oct 24, 2023	39.20	39.81	38.74	39.25	28,306	+0.14(+0.35%)
Oct 23, 2023	38.81	39.61	38.81	39.12	33,187	+0.21(+0.53%)
Oct 20, 2023	39.70	39.93	38.11	38.91	56,541	-0.49(-1.26%)
Oct 19, 2023	39.75	40.13	38.70	39.40	21,061	-0.28(-0.70%)
Oct 18, 2023	40.96	40.96	39.51	39.68	12,546	-1.24(-3.02%)
Oct 17, 2023	40.12	41.75	40.12	40.92	18,476	+0.38(+0.93%)
Oct 16, 2023	40.35	40.67	40.16	40.54	11,151	+0.48(+1.19%)
Oct 13, 2023	40.60	40.71	39.91	40.07	8,904	-0.32(-0.78%)
Oct 12, 2023	40.64	40.75	40.14	40.38	11,626	-0.33(-0.80%)
Oct 11, 2023	40.23	40.80	39.08	40.71	13,134	+0.44(+1.08%)
Oct 10, 2023	40.00	41.05	39.90	40.27	19,848	+0.64(+1.62%)
Oct 09, 2023	39.82	40.94	39.60	39.63	9,946	-0.50(-1.26%)
Oct 06, 2023	39.30	40.49	38.65	40.13	15,136	+0.47(+1.17%)
Oct 05, 2023	38.73	40.15	38.73	39.67	19,325	+0.62(+1.60%)
Oct 04, 2023	37.70	39.17	37.36	39.05	23,813	+1.17(+3.08%)
Oct 03, 2023	38.55	38.60	37.88	37.88	27,929	-0.80(-2.07%)
Oct 02, 2023	38.17	39.39	38.16	38.68	34,377	+0.38(+0.98%)
Sep 29, 2023	38.99	39.26	38.07	38.30	14,816	-0.97(-2.47%)
Sep 28, 2023	38.07	39.40	38.07	39.27	14,738	+1.09(+2.85%)
Sep 27, 2023	38.97	39.35	38.05	38.18	19,868	-0.03(-0.08%)
Sep 26, 2023	39.05	39.11	38.12	38.21	12,654	-0.98(-2.50%)
Sep 25, 2023	38.81	39.21	38.47	39.19	11,312	+0.65(+1.70%)
Sep 22, 2023	39.41	39.58	38.54	38.54	10,042	-0.96(-2.43%)
Sep 21, 2023	39.08	39.67	39.07	39.50	11,529	+0.42(+1.06%)
Sep 20, 2023	39.87	40.65	39.09	39.09	9,914	-0.79(-1.99%)
Sep 19, 2023	40.50	40.50	39.60	39.88	12,810	-0.26(-0.64%)
Sep 18, 2023	42.17	42.17	40.09	40.13	9,971	-1.57(-3.77%)
Sep 15, 2023	41.29	42.12	41.28	41.71	45,910	+0.36(+0.86%)
Sep 14, 2023	40.93	41.35	40.70	41.35	8,534	+0.72(+1.78%)
Sep 13, 2023	40.31	40.71	40.31	40.63	11,983	+0.11(+0.27%)
Sep 12, 2023	40.39	40.81	40.25	40.52	22,619	+0.44(+1.09%)
Sep 11, 2023	41.31	41.62	39.99	40.09	15,857	-1.06(-2.57%)
Sep 08, 2023	40.46	41.30	40.46	41.14	10,332	+0.14(+0.34%)
Sep 07, 2023	41.09	41.34	40.39	41.01	20,045	-0.14(-0.34%)
Sep 06, 2023	42.57	42.57	41.14	41.14	11,606	-1.27(-2.99%)
Sep 05, 2023	43.01	43.88	42.37	42.41	9,970	-0.44(-1.02%)
Sep 01, 2023	41.93	43.34	41.04	42.85	19,359	+0.97(+2.32%)
Aug 31, 2023	41.98	42.57	41.23	41.88	27,466	+0.25(+0.59%)
Aug 30, 2023	43.26	43.26	41.54	41.63	15,727	-1.73(-4.00%)
Aug 29, 2023	42.60	43.36	42.60	43.36	13,880	+0.75(+1.77%)
Aug 28, 2023	42.61	42.91	42.47	42.61	10,938	+0.06(+0.14%)
Aug 25, 2023	43.96	44.15	42.44	42.55	13,773	-1.06(-2.43%)
Aug 24, 2023	43.18	43.92	42.93	43.61	10,827	+0.13(+0.30%)
Aug 23, 2023	43.11	43.62	43.03	43.48	12,833	+0.50(+1.17%)
Aug 22, 2023	44.30	44.35	42.94	42.98	16,220	-1.20(-2.71%)
Aug 21, 2023	43.81	44.52	43.29	44.17	13,685	+0.29(+0.65%)
Aug 18, 2023	43.17	44.29	43.17	43.89	11,557	+0.28(+0.64%)
Aug 17, 2023	44.12	44.12	43.61	43.61	10,253	+0.00(+0.00%)
Aug 16, 2023	43.94	44.11	43.57	43.61	10,088	-0.34(-0.77%)
Aug 15, 2023	44.42	44.64	43.66	43.95	20,577	-1.03(-2.29%)
Aug 14, 2023	44.50	45.04	44.50	44.98	12,470	+0.20(+0.44%)
Aug 11, 2023	45.19	45.31	44.40	44.78	14,846	-0.59(-1.30%)
Aug 10, 2023	46.02	46.76	44.93	45.37	17,078	-0.46(-1.01%)
Aug 09, 2023	45.35	46.31	44.88	45.83	32,463	+0.41(+0.91%)
Aug 08, 2023	46.66	46.66	44.91	45.42	42,043	-1.67(-3.54%)
Aug 07, 2023	46.85	47.60	46.67	47.08	19,451	+0.20(+0.42%)
Aug 04, 2023	46.41	46.89	46.41	46.89	12,061	+0.47(+1.02%)
Aug 03, 2023	45.70	46.75	45.58	46.41	28,083	-0.06(-0.13%)
Aug 02, 2023	46.63	46.82	45.82	46.47	18,241	-0.67(-1.42%)
Aug 01, 2023	47.40	47.40	45.70	47.14	31,170	-0.23(-0.48%)
Jul 31, 2023	46.81	47.46	46.62	47.37	29,091	+1.33(+2.89%)
Jul 28, 2023	46.76	47.43	45.31	46.04	22,167	-0.55(-1.18%)
Jul 27, 2023	46.17	47.37	45.81	46.59	15,079	-0.49(-1.05%)
Jul 26, 2023	46.04	47.53	45.64	47.08	18,831	+1.61(+3.53%)
Jul 25, 2023	44.15	45.54	43.81	45.48	30,055	+3.04(+7.15%)
Jul 24, 2023	42.39	42.84	42.12	42.44	13,315	+0.21(+0.49%)
Jul 21, 2023	42.85	42.86	42.06	42.24	15,635	-0.44(-1.04%)
Jul 20, 2023	42.82	43.29	42.39	42.68	23,402	-0.37(-0.87%)
Jul 19, 2023	41.51	43.16	41.51	43.05	16,146	+1.69(+4.07%)
Jul 18, 2023	40.12	41.45	40.12	41.37	23,941	+1.15(+2.87%)
Jul 17, 2023	39.30	40.54	39.30	40.22	12,162	+0.99(+2.51%)
Jul 14, 2023	39.90	39.90	39.08	39.23	11,377	-0.42(-1.07%)
Jul 13, 2023	39.51	40.15	38.85	39.65	17,325	-0.06(-0.15%)
Jul 12, 2023	40.39	40.61	39.20	39.71	18,047	-0.04(-0.10%)
Jul 11, 2023	39.00	39.82	39.00	39.75	17,173	+0.45(+1.15%)
Jul 10, 2023	39.02	39.54	39.02	39.30	15,613	+0.19(+0.48%)
Jul 07, 2023	38.81	39.35	38.72	39.11	26,011	+1.20(+3.17%)
Jul 06, 2023	38.22	38.22	37.55	37.91	14,385	-0.73(-1.89%)
Jul 05, 2023	38.44	39.04	37.78	38.64	26,264	+0.07(+0.18%)
Jul 03, 2023	37.69	38.68	37.59	38.57	12,390	+0.68(+1.79%)
Jun 30, 2023	37.98	38.37	37.32	37.89	19,572	-0.09(-0.23%)
Jun 29, 2023	38.38	38.94	37.58	37.98	16,681	-0.01(-0.03%)
Jun 28, 2023	38.15	38.36	37.94	37.99	16,272	-0.27(-0.70%)
Jun 27, 2023	38.73	39.20	38.17	38.25	24,921	-0.11(-0.28%)
Jun 26, 2023	38.52	39.17	38.36	38.36	19,108	-0.27(-0.69%)
Jun 23, 2023	38.35	39.05	37.03	38.63	129,628	-0.30(-0.76%)
Jun 22, 2023	39.01	39.29	38.56	38.92	20,635	-0.96(-2.40%)
Jun 21, 2023	41.14	41.15	39.88	39.88	15,783	-1.05(-2.58%)
Jun 20, 2023	41.67	41.76	40.93	40.93	22,116	-0.83(-1.98%)
Jun 16, 2023	42.78	42.88	41.52	41.76	37,442	-0.61(-1.44%)
Jun 15, 2023	42.35	43.06	42.15	42.37	24,738	+11.31(+36.42%)
May 08, 2023	31.90	32.03	30.99	31.06	16,290	-0.64(-2.01%)
May 05, 2023	31.37	32.11	31.21	31.70	32,046	+1.22(+4.02%)
May 04, 2023	31.09	31.32	30.23	30.47	38,591	-0.85(-2.72%)
May 03, 2023	30.52	31.36	29.64	31.32	58,437	+0.78(+2.56%)
May 02, 2023	34.18	34.18	30.28	30.54	32,076	-3.83(-11.14%)
May 01, 2023	35.78	35.91	34.10	34.37	24,219	-1.15(-3.22%)
Apr 28, 2023	35.05	35.96	34.73	35.51	28,507	+0.63(+1.80%)
Apr 27, 2023	34.46	35.49	34.29	34.89	19,911	+0.38(+1.11%)
Apr 26, 2023	33.17	34.58	33.17	34.51	22,693	+1.22(+3.68%)
Apr 25, 2023	34.99	35.01	33.08	33.28	28,650	-1.91(-5.42%)
Apr 24, 2023	35.62	35.65	35.13	35.19	17,872	-0.23(-0.66%)
Apr 21, 2023	35.65	36.16	35.17	35.43	23,373	-0.29(-0.82%)
Apr 20, 2023	35.67	35.80	35.11	35.72	10,972	+0.08(+0.22%)
Apr 19, 2023	35.32	35.88	35.32	35.64	17,004	+1.08(+3.12%)
Apr 18, 2023	35.63	35.63	34.49	34.57	16,682	-1.07(-2.99%)
Apr 17, 2023	34.80	35.69	34.51	35.63	10,953	+0.85(+2.45%)
Apr 14, 2023	36.12	36.19	34.76	34.78	21,608	-1.14(-3.16%)
Apr 13, 2023	35.66	36.11	35.59	35.92	17,135	+0.34(+0.96%)
Apr 12, 2023	35.88	35.88	35.49	35.57	16,216	-0.46(-1.28%)
Apr 11, 2023	36.52	36.52	35.76	36.03	17,938	-0.06(-0.16%)
Apr 10, 2023	35.56	36.31	35.56	36.09	21,176	+0.29(+0.82%)
Apr 06, 2023	35.82	36.36	35.74	35.80	34,346	+0.03(+0.08%)
Apr 05, 2023	35.73	36.05	35.43	35.77	16,974	-0.24(-0.68%)
Apr 04, 2023	36.27	36.27	35.70	36.01	22,886	-0.64(-1.74%)
Apr 03, 2023	36.46	36.83	36.05	36.65	49,019	+0.03(+0.08%)
Mar 31, 2023	36.41	36.76	36.18	36.62	59,817	+0.35(+0.97%)
Mar 30, 2023	37.39	37.40	36.22	36.27	21,753	-0.93(-2.50%)
Mar 29, 2023	36.85	37.25	36.63	37.20	34,566	+0.69(+1.88%)
Mar 28, 2023	37.97	37.97	36.46	36.51	138,623	-1.52(-3.99%)
Mar 27, 2023	38.61	38.95	37.84	38.03	105,392	+0.03(+0.08%)
Mar 24, 2023	36.74	38.35	36.55	38.00	28,968	+0.95(+2.56%)
Mar 23, 2023	38.54	38.85	36.77	37.05	40,470	-1.19(-3.12%)
Mar 22, 2023	39.70	39.74	38.20	38.25	60,728	-1.69(-4.24%)
Mar 21, 2023	39.84	40.62	39.67	39.94	194,268	+0.76(+1.95%)
Mar 20, 2023	39.34	39.58	38.62	39.18	78,424	+0.15(+0.38%)
Mar 17, 2023	40.67	40.67	38.48	39.03	163,320	-1.93(-4.71%)
Mar 16, 2023	39.20	41.38	38.28	40.96	80,301	+1.16(+2.93%)
Mar 15, 2023	37.65	39.88	37.30	39.79	110,056	+1.21(+3.15%)
Mar 14, 2023	39.17	40.07	38.35	38.58	68,975	+1.46(+3.93%)
Mar 13, 2023	39.37	39.37	36.82	37.12	51,472	-2.98(-7.42%)
Mar 10, 2023	40.36	40.67	39.40	40.10	60,224	-0.75(-1.85%)
Mar 09, 2023	43.17	44.33	40.71	40.85	80,615	-2.63(-6.06%)
Mar 08, 2023	43.86	43.86	43.13	43.48	13,934	-0.40(-0.91%)
Mar 07, 2023	45.07	45.07	43.69	43.88	25,699	-1.16(-2.56%)
Mar 06, 2023	44.86	45.43	44.71	45.04	60,848	+0.05(+0.11%)
Mar 03, 2023	44.24	45.01	43.56	44.99	45,622	+0.81(+1.84%)
Mar 02, 2023	44.72	45.66	43.33	44.18	59,870	-0.87(-1.93%)

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.