Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.39	33.78	33.34	33.44	1,088,136	+0.11(+0.32%)
Feb 28, 2024	33.38	33.73	33.26	33.33	399,993	-0.04(-0.12%)
Feb 27, 2024	33.50	33.73	33.18	33.37	735,621	-0.19(-0.56%)
Feb 26, 2024	33.95	34.08	33.32	33.56	928,545	-0.42(-1.24%)
Feb 23, 2024	34.00	34.19	33.80	33.98	662,611	-0.11(-0.32%)
Feb 22, 2024	33.50	34.19	33.27	34.09	797,660	+0.56(+1.67%)
Feb 21, 2024	33.09	33.76	33.03	33.53	833,378	+0.52(+1.58%)
Feb 20, 2024	32.64	33.01	32.37	33.01	998,208	+0.36(+1.11%)
Feb 16, 2024	32.56	32.80	32.41	32.64	768,298	+0.06(+0.18%)
Feb 15, 2024	32.10	32.61	32.10	32.59	967,355	+0.49(+1.53%)
Feb 14, 2024	32.29	32.46	32.02	32.09	721,662	-0.05(-0.15%)
Feb 13, 2024	31.95	32.16	31.74	32.14	703,159	+0.01(+0.03%)
Feb 12, 2024	31.65	32.21	31.65	32.13	564,385	+0.48(+1.52%)
Feb 09, 2024	31.90	31.99	31.53	31.65	793,243	-0.25(-0.77%)
Feb 08, 2024	31.84	32.08	31.79	31.90	874,855	-0.10(-0.31%)
Feb 07, 2024	32.19	32.33	31.82	32.00	1,555,303	-0.03(-0.08%)
Feb 06, 2024	31.91	32.33	31.79	32.02	4,107,742	-1.32(-3.95%)
Feb 05, 2024	33.43	33.44	32.74	33.34	973,415	+0.40(+1.23%)
Feb 02, 2024	32.76	33.12	32.44	32.94	1,246,342	+0.05(+0.15%)
Feb 01, 2024	32.87	33.24	32.53	32.89	2,246,222	+0.36(+1.09%)
Jan 31, 2024	32.07	32.57	31.87	32.53	1,704,074	-0.32(-0.97%)
Jan 30, 2024	32.82	32.96	32.41	32.85	1,129,425	+0.09(+0.26%)
Jan 29, 2024	32.64	32.83	32.22	32.76	1,082,828	+0.14(+0.44%)
Jan 26, 2024	32.43	32.67	32.29	32.62	452,673	+0.19(+0.59%)
Jan 25, 2024	32.10	32.45	31.80	32.43	1,123,293	+0.51(+1.60%)
Jan 24, 2024	31.73	32.02	31.54	31.92	987,914	+0.28(+0.88%)
Jan 23, 2024	31.51	31.67	31.29	31.64	1,059,341	+0.14(+0.46%)
Jan 22, 2024	30.95	31.53	30.93	31.49	1,537,491	+0.58(+1.87%)
Jan 19, 2024	31.18	31.25	30.82	30.92	1,134,059	-0.22(-0.71%)
Jan 18, 2024	31.27	31.43	30.85	31.14	1,283,686	-0.01(-0.03%)
Jan 17, 2024	30.90	31.37	30.90	31.15	1,435,050	+0.02(+0.06%)
Jan 16, 2024	30.97	31.16	30.87	31.13	1,162,266	+0.10(+0.31%)
Jan 12, 2024	30.79	31.18	30.69	31.03	870,814	+0.64(+2.12%)
Jan 11, 2024	30.09	30.46	30.06	30.39	1,211,735	+0.28(+0.93%)
Jan 10, 2024	30.07	30.23	29.93	30.11	521,262	+0.07(+0.22%)
Jan 09, 2024	30.10	30.10	29.56	30.04	614,835	-0.11(-0.35%)
Jan 08, 2024	30.21	30.26	29.90	30.15	392,568	-0.17(-0.57%)
Jan 05, 2024	30.55	30.55	30.16	30.32	385,733	-0.08(-0.25%)
Jan 04, 2024	30.79	30.91	30.35	30.40	668,773	-0.24(-0.79%)
Jan 03, 2024	30.47	30.77	30.34	30.64	602,689	+0.12(+0.38%)
Jan 02, 2024	30.52	30.87	30.39	30.52	647,116	+0.09(+0.28%)
Dec 29, 2023	30.41	30.60	30.33	30.43	533,602	-0.03(-0.09%)
Dec 28, 2023	30.57	30.85	30.43	30.46	586,835	-0.13(-0.44%)
Dec 27, 2023	30.67	30.93	30.51	30.60	413,981	-0.04(-0.13%)
Dec 26, 2023	30.64	30.72	30.39	30.64	287,506	+0.08(+0.25%)
Dec 22, 2023	30.54	30.63	30.39	30.56	421,877	+0.23(+0.76%)
Dec 21, 2023	30.07	30.36	30.00	30.33	353,723	+0.34(+1.12%)
Dec 20, 2023	30.12	30.65	29.99	29.99	629,551	-0.12(-0.38%)
Dec 19, 2023	29.91	30.15	29.85	30.11	609,359	+0.14(+0.48%)
Dec 18, 2023	30.26	30.45	29.89	29.96	695,008	+0.02(+0.06%)
Dec 15, 2023	30.11	30.30	29.86	29.94	1,909,637	-0.29(-0.95%)
Dec 14, 2023	29.81	30.34	29.81	30.23	1,345,839	+0.70(+2.38%)
Dec 13, 2023	29.19	29.69	29.00	29.53	930,169	+0.40(+1.39%)
Dec 12, 2023	29.25	29.39	28.94	29.13	978,080	-0.28(-0.95%)
Dec 11, 2023	29.83	29.96	29.33	29.40	878,184	-0.42(-1.42%)
Dec 08, 2023	29.69	29.98	29.44	29.83	1,122,335	+0.29(+0.98%)
Dec 07, 2023	30.13	30.20	29.50	29.54	1,051,763	-0.40(-1.35%)
Dec 06, 2023	30.96	31.18	29.79	29.94	1,678,687	-1.12(-3.59%)
Dec 05, 2023	31.52	31.60	31.01	31.06	994,978	-0.55(-1.73%)
Dec 04, 2023	31.29	31.77	31.29	31.61	635,450	+0.11(+0.34%)
Dec 01, 2023	31.24	31.57	31.19	31.50	912,814	+0.19(+0.61%)
Nov 30, 2023	31.38	31.60	30.82	31.31	2,169,974	-0.01(-0.03%)
Nov 29, 2023	31.10	32.06	30.97	31.32	1,294,116	+0.37(+1.18%)
Nov 28, 2023	31.01	31.10	30.66	30.95	731,627	-0.02(-0.06%)
Nov 27, 2023	30.71	31.00	30.55	30.97	583,757	+0.22(+0.72%)
Nov 24, 2023	30.69	31.01	30.61	30.75	198,667	+0.01(+0.03%)
Nov 22, 2023	30.35	30.75	30.16	30.74	517,017	+0.24(+0.79%)
Nov 21, 2023	30.26	30.56	30.17	30.50	573,718	+0.24(+0.79%)
Nov 20, 2023	30.12	30.53	30.05	30.26	898,245	+0.13(+0.42%)
Nov 17, 2023	29.57	30.14	29.57	30.14	649,221	+0.77(+2.62%)
Nov 16, 2023	29.47	29.62	29.16	29.37	738,263	-0.06(-0.20%)
Nov 15, 2023	28.91	29.49	28.91	29.42	1,465,375	+0.44(+1.53%)
Nov 14, 2023	28.85	29.08	28.77	28.98	973,442	+0.43(+1.52%)
Nov 13, 2023	28.64	28.64	28.29	28.55	598,415	+0.06(+0.20%)
Nov 10, 2023	28.35	28.75	28.34	28.49	730,707	+0.21(+0.75%)
Nov 09, 2023	28.45	28.67	28.24	28.28	626,086	-0.06(-0.20%)
Nov 08, 2023	28.53	28.66	28.10	28.34	2,065,190	-0.24(-0.84%)
Nov 07, 2023	28.63	28.66	28.26	28.58	946,909	-0.32(-1.10%)
Nov 06, 2023	29.35	29.46	28.70	28.89	768,105	-0.33(-1.12%)
Nov 03, 2023	29.06	29.24	29.00	29.22	1,115,370	+0.14(+0.50%)
Nov 02, 2023	28.29	29.15	28.23	29.08	1,098,944	+0.73(+2.58%)
Nov 01, 2023	28.43	28.58	28.10	28.35	976,471	+0.07(+0.26%)
Oct 31, 2023	27.80	28.29	27.78	28.27	1,206,613	+0.46(+1.66%)
Oct 30, 2023	28.19	28.32	27.74	27.81	1,188,763	-0.29(-1.04%)
Oct 27, 2023	28.40	28.54	28.01	28.10	989,767	-0.25(-0.86%)
Oct 26, 2023	28.49	28.55	28.07	28.35	1,063,214	-0.09(-0.33%)
Oct 25, 2023	28.78	29.19	28.39	28.44	1,433,185	-0.13(-0.46%)
Oct 24, 2023	28.69	28.94	28.48	28.57	833,431	+0.23(+0.80%)
Oct 23, 2023	28.81	29.06	28.06	28.35	2,302,409	-0.42(-1.47%)
Oct 20, 2023	28.92	29.03	28.75	28.77	814,198	-0.22(-0.75%)
Oct 19, 2023	29.45	29.50	28.89	28.99	690,960	-0.43(-1.47%)
Oct 18, 2023	29.11	29.56	29.06	29.42	1,114,338	+0.43(+1.50%)
Oct 17, 2023	28.97	29.04	28.76	28.99	912,206	+0.14(+0.49%)
Oct 16, 2023	28.55	28.98	28.46	28.85	1,102,380	+0.29(+1.02%)
Oct 13, 2023	28.13	28.55	28.02	28.55	541,017	+0.67(+2.40%)
Oct 12, 2023	27.98	28.01	27.68	27.89	445,883	+0.02(+0.07%)
Oct 11, 2023	27.72	28.10	27.72	27.87	463,950	+0.17(+0.61%)
Oct 10, 2023	27.55	27.95	27.53	27.70	487,866	+0.25(+0.93%)
Oct 09, 2023	27.19	27.66	27.13	27.44	611,528	+0.61(+2.28%)
Oct 06, 2023	26.48	26.98	26.46	26.83	502,358	+0.41(+1.53%)
Oct 05, 2023	26.16	26.56	26.16	26.42	633,948	+0.08(+0.29%)
Oct 04, 2023	26.36	26.44	25.98	26.35	647,279	-0.14(-0.53%)
Oct 03, 2023	26.58	26.66	26.25	26.49	759,064	-0.21(-0.78%)
Oct 02, 2023	27.46	27.47	26.64	26.70	828,941	-0.75(-2.75%)
Sep 29, 2023	27.68	27.68	27.37	27.45	847,582	-0.19(-0.68%)
Sep 28, 2023	27.78	28.00	27.39	27.64	1,331,322	-0.26(-0.95%)
Sep 27, 2023	28.16	28.37	27.76	27.90	666,474	-0.04(-0.13%)
Sep 26, 2023	27.94	28.19	27.63	27.94	898,863	-0.06(-0.20%)
Sep 25, 2023	27.80	28.17	27.83	28.00	1,576,989	+0.06(+0.20%)
Sep 22, 2023	28.03	28.67	27.83	27.94	4,753,686	-0.05(-0.17%)
Sep 21, 2023	28.77	28.85	27.73	27.99	1,313,001	-0.84(-2.91%)
Sep 20, 2023	28.98	29.34	28.79	28.83	1,039,332	+0.28(+0.99%)
Sep 19, 2023	28.79	28.79	28.46	28.55	767,476	-0.15(-0.53%)
Sep 18, 2023	28.60	28.96	28.49	28.70	794,784	+0.16(+0.56%)
Sep 15, 2023	28.22	28.55	28.05	28.54	3,336,964	+0.20(+0.70%)
Sep 14, 2023	28.25	28.48	28.22	28.34	470,417	+0.33(+1.18%)
Sep 13, 2023	28.21	28.21	27.87	28.01	455,263	-0.07(-0.23%)
Sep 12, 2023	27.92	28.22	27.79	28.07	728,321	+0.26(+0.95%)
Sep 11, 2023	28.07	28.26	27.81	27.81	436,260	-0.10(-0.37%)
Sep 08, 2023	27.94	28.01	27.62	27.91	435,876	+0.19(+0.68%)
Sep 07, 2023	27.47	27.95	27.45	27.73	581,200	+0.29(+1.06%)
Sep 06, 2023	27.89	27.89	27.32	27.43	507,452	-0.42(-1.52%)
Sep 05, 2023	27.95	28.24	27.85	27.86	607,486	-0.04(-0.14%)
Sep 01, 2023	27.52	27.90	27.51	27.89	1,036,056	+0.66(+2.42%)
Aug 31, 2023	27.15	27.28	27.05	27.24	824,902	+0.13(+0.49%)
Aug 30, 2023	27.49	27.55	27.05	27.10	429,933	-0.29(-1.07%)
Aug 29, 2023	27.66	27.66	27.26	27.40	495,280	-0.18(-0.65%)
Aug 28, 2023	27.28	27.63	27.28	27.57	323,580	+0.30(+1.11%)
Aug 25, 2023	27.49	27.49	27.18	27.27	612,008	+0.05(+0.17%)
Aug 24, 2023	27.38	27.57	27.16	27.23	528,988	-0.09(-0.34%)
Aug 23, 2023	27.34	27.35	26.88	27.32	526,877	+0.05(+0.17%)
Aug 22, 2023	27.38	27.41	27.09	27.27	552,295	+0.03(+0.10%)
Aug 21, 2023	27.09	27.30	26.95	27.24	653,606	+0.04(+0.14%)
Aug 18, 2023	27.00	27.38	26.93	27.21	1,426,326	+0.11(+0.42%)
Aug 17, 2023	27.21	27.24	26.86	27.09	1,825,154	-0.02(-0.07%)
Aug 16, 2023	27.29	27.46	27.06	27.11	5,374,080	-1.77(-6.13%)
Aug 15, 2023	29.10	29.13	28.79	28.88	306,166	-0.22(-0.74%)
Aug 14, 2023	29.32	29.36	28.98	29.10	373,908	-0.22(-0.74%)
Aug 11, 2023	29.21	29.41	29.20	29.32	338,654	+0.09(+0.32%)
Aug 10, 2023	29.23	29.43	29.12	29.22	309,258	+0.06(+0.19%)
Aug 09, 2023	29.01	29.44	28.96	29.17	263,482	+0.24(+0.81%)
Aug 08, 2023	28.83	29.03	28.53	28.93	377,953	-0.27(-0.94%)
Aug 07, 2023	28.94	29.34	28.85	29.20	359,742	+0.35(+1.21%)
Aug 04, 2023	28.99	29.30	28.78	28.86	488,163	-0.18(-0.62%)
Aug 03, 2023	28.69	29.16	28.29	29.04	406,565	+0.39(+1.35%)
Aug 02, 2023	28.95	28.99	28.45	28.65	966,447	-0.49(-1.68%)
Aug 01, 2023	28.86	29.17	28.67	29.14	912,231	+0.31(+1.06%)
Jul 31, 2023	29.12	29.12	28.70	28.83	581,637	-0.13(-0.45%)
Jul 28, 2023	28.89	29.11	28.67	28.96	336,477	+0.19(+0.68%)
Jul 27, 2023	28.85	29.17	28.72	28.77	396,843	-0.08(-0.29%)
Jul 26, 2023	29.58	29.98	28.54	28.85	766,163	-0.61(-2.07%)
Jul 25, 2023	29.44	29.67	29.35	29.46	476,346	+0.11(+0.38%)
Jul 24, 2023	29.28	29.88	29.21	29.35	435,698	+0.19(+0.67%)
Jul 21, 2023	29.14	29.36	28.91	29.16	799,796	+0.18(+0.64%)
Jul 20, 2023	28.73	29.01	28.43	28.97	448,210	+0.41(+1.42%)
Jul 19, 2023	28.38	28.72	28.38	28.56	405,521	+0.24(+0.85%)
Jul 18, 2023	27.98	28.63	27.89	28.32	277,147	+0.34(+1.22%)
Jul 17, 2023	27.99	28.09	27.77	27.98	318,906	-0.01(-0.03%)
Jul 14, 2023	28.44	28.52	27.94	27.99	260,309	-0.55(-1.94%)
Jul 13, 2023	28.24	28.64	28.16	28.55	365,944	+0.35(+1.25%)
Jul 12, 2023	28.42	28.43	28.03	28.19	590,399	-0.03(-0.10%)
Jul 11, 2023	28.06	28.28	27.88	28.22	506,759	+0.16(+0.56%)
Jul 10, 2023	28.00	28.32	27.96	28.07	446,271	+0.06(+0.23%)
Jul 07, 2023	28.09	28.41	27.94	28.00	528,730	-0.20(-0.72%)
Jul 06, 2023	28.38	28.49	27.87	28.20	437,326	-0.32(-1.13%)
Jul 05, 2023	28.61	28.74	28.40	28.53	372,994	+0.02(+0.06%)
Jul 03, 2023	28.43	28.69	28.36	28.51	196,565	+0.15(+0.52%)
Jun 30, 2023	28.42	28.54	28.15	28.36	510,390	+0.01(+0.03%)
Jun 29, 2023	28.00	28.42	27.85	28.35	443,455	+0.47(+1.69%)
Jun 28, 2023	28.04	28.04	27.75	27.88	455,063	-0.04(-0.13%)
Jun 27, 2023	27.83	28.04	27.62	27.92	459,751	+0.32(+1.17%)
Jun 26, 2023	27.07	27.78	26.99	27.59	375,999	+0.50(+1.84%)
Jun 23, 2023	27.04	27.24	26.93	27.09	401,888	-0.25(-0.91%)
Jun 22, 2023	26.98	27.40	26.85	27.34	430,049	+0.18(+0.65%)
Jun 21, 2023	27.58	27.86	26.99	27.17	487,525	-0.44(-1.61%)
Jun 20, 2023	27.70	27.70	27.19	27.61	811,498	-0.13(-0.47%)
Jun 16, 2023	27.62	27.77	27.23	27.74	4,641,430	+0.40(+1.45%)
Jun 15, 2023	26.80	27.67	26.79	27.34	807,361	+1.16(+4.45%)
May 08, 2023	26.87	26.99	26.16	26.18	278,547	-0.57(-2.14%)
May 05, 2023	26.48	26.77	26.24	26.75	415,380	+0.48(+1.83%)
May 04, 2023	25.97	26.39	25.64	26.27	321,287	+0.36(+1.39%)
May 03, 2023	26.48	26.75	25.91	25.91	668,359	-0.90(-3.36%)
May 02, 2023	26.65	26.88	26.01	26.81	984,882	-0.05(-0.17%)
May 01, 2023	26.30	26.89	26.30	26.86	682,158	+0.27(+1.02%)
Apr 28, 2023	26.17	27.00	26.13	26.59	813,876	+0.41(+1.56%)
Apr 27, 2023	25.58	26.19	25.50	26.18	534,406	+0.56(+2.19%)
Apr 26, 2023	25.82	26.03	25.16	25.62	724,854	-0.19(-0.74%)
Apr 25, 2023	25.91	25.96	25.41	25.81	837,187	-0.06(-0.25%)
Apr 24, 2023	26.20	26.31	25.61	25.87	1,783,083	-0.26(-1.01%)
Apr 21, 2023	25.97	26.22	25.61	26.13	363,626	+0.53(+2.05%)
Apr 20, 2023	25.54	25.68	25.38	25.61	198,516	-0.10(-0.39%)
Apr 19, 2023	25.62	25.84	25.46	25.71	256,673	-0.07(-0.28%)
Apr 18, 2023	25.78	26.02	25.52	25.78	318,682	+0.03(+0.11%)
Apr 17, 2023	26.30	26.59	25.63	25.75	407,313	-0.74(-2.80%)
Apr 14, 2023	26.55	26.72	26.39	26.50	178,118	-0.03(-0.10%)
Apr 13, 2023	26.50	26.71	26.34	26.52	180,103	+0.09(+0.34%)
Apr 12, 2023	26.97	26.97	26.28	26.43	264,122	-0.38(-1.42%)
Apr 11, 2023	26.63	26.96	26.60	26.81	256,676	+0.21(+0.78%)
Apr 10, 2023	26.61	27.00	26.52	26.60	149,991	-0.02(-0.07%)
Apr 06, 2023	26.74	26.90	26.51	26.62	205,256	-0.06(-0.24%)
Apr 05, 2023	26.66	26.79	26.32	26.69	282,573	+0.02(+0.07%)
Apr 04, 2023	26.98	27.18	26.35	26.67	242,826	-0.30(-1.11%)
Apr 03, 2023	27.18	27.23	26.69	26.97	340,840	+0.74(+2.83%)
Mar 31, 2023	26.18	26.27	25.86	26.22	480,817	+0.13(+0.49%)
Mar 30, 2023	26.45	26.55	26.10	26.10	220,625	-0.20(-0.76%)
Mar 29, 2023	26.17	26.39	25.92	26.30	1,160,431	+0.39(+1.50%)
Mar 28, 2023	25.11	26.24	25.09	25.91	506,310	+0.87(+3.47%)
Mar 27, 2023	24.67	25.09	24.57	25.04	147,964	+0.53(+2.18%)
Mar 24, 2023	23.99	24.53	23.74	24.50	233,135	+0.24(+1.01%)
Mar 23, 2023	24.54	24.88	24.00	24.26	348,639	-0.12(-0.48%)
Mar 22, 2023	24.74	24.96	24.35	24.38	520,452	-0.43(-1.75%)
Mar 21, 2023	24.25	25.09	24.25	24.81	472,978	+0.94(+3.95%)
Mar 20, 2023	23.65	24.18	23.53	23.87	285,501	+0.32(+1.35%)
Mar 17, 2023	24.00	24.00	23.41	23.55	468,088	-0.50(-2.07%)
Mar 16, 2023	23.57	24.24	23.23	24.05	581,934	+0.26(+1.10%)
Mar 15, 2023	23.87	24.16	23.62	23.79	441,524	-0.80(-3.24%)
Mar 14, 2023	24.74	25.19	24.31	24.58	276,832	-0.05(-0.18%)
Mar 13, 2023	24.33	25.24	23.76	24.63	473,584	-0.05(-0.18%)
Mar 10, 2023	25.15	25.27	24.67	24.67	458,350	-0.54(-2.16%)
Mar 09, 2023	25.68	25.88	25.22	25.22	317,541	-0.40(-1.56%)
Mar 08, 2023	25.54	26.01	25.34	25.62	332,098	-0.02(-0.07%)
Mar 07, 2023	26.00	26.18	25.63	25.63	414,196	-0.40(-1.53%)
Mar 06, 2023	25.74	26.26	25.57	26.03	379,133	+0.24(+0.95%)
Mar 03, 2023	25.17	25.92	25.07	25.79	484,119	+0.54(+2.15%)
Mar 02, 2023	24.69	25.47	24.66	25.25	538,299	+0.51(+2.05%)

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.