Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	60.75	60.98	59.58	59.70	571,604	-1.01(-1.66%)
Dec 28, 2023	60.45	60.90	59.73	60.71	562,439	+0.09(+0.15%)
Dec 27, 2023	60.56	61.60	60.35	60.62	618,413	+0.17(+0.28%)
Dec 26, 2023	59.53	61.50	59.20	60.45	522,413	+1.78(+3.03%)
Dec 22, 2023	57.65	59.06	57.16	58.67	458,123	+0.84(+1.45%)
Dec 21, 2023	57.57	58.12	56.74	57.83	440,076	+1.05(+1.85%)
Dec 20, 2023	57.80	59.50	56.71	56.78	701,920	-1.36(-2.34%)
Dec 19, 2023	56.70	58.25	56.62	58.14	568,828	+1.76(+3.12%)
Dec 18, 2023	56.66	57.41	55.87	56.38	487,809	-0.36(-0.63%)
Dec 15, 2023	56.80	56.98	55.74	56.74	1,067,093	+0.23(+0.41%)
Dec 14, 2023	54.49	57.07	54.35	56.51	780,967	+2.42(+4.47%)
Dec 13, 2023	53.88	54.35	51.41	54.09	608,525	+0.26(+0.48%)
Dec 12, 2023	53.86	54.44	52.43	53.83	405,366	-0.12(-0.22%)
Dec 11, 2023	53.50	54.62	53.37	53.95	423,321	+0.59(+1.11%)
Dec 08, 2023	52.20	53.67	52.05	53.36	576,287	+1.05(+2.01%)
Dec 07, 2023	51.88	52.32	50.59	52.31	478,880	+0.52(+1.00%)
Dec 06, 2023	52.90	54.49	51.63	51.79	577,093	-0.46(-0.88%)
Dec 05, 2023	52.13	52.67	51.64	52.25	444,189	-0.35(-0.67%)
Dec 04, 2023	51.39	53.45	51.39	52.60	647,732	+0.81(+1.56%)
Dec 01, 2023	49.26	52.46	49.20	51.79	901,240	+2.59(+5.26%)
Nov 30, 2023	50.33	50.66	48.88	49.20	689,068	-1.08(-2.15%)
Nov 29, 2023	50.47	51.06	49.85	50.28	487,223	+0.74(+1.49%)
Nov 28, 2023	51.20	51.24	49.35	49.54	533,125	-1.87(-3.64%)
Nov 27, 2023	51.36	52.10	50.09	51.41	523,885	-0.38(-0.73%)
Nov 24, 2023	51.75	52.41	51.46	51.79	287,250	+0.19(+0.37%)
Nov 22, 2023	51.78	52.70	51.25	51.60	428,031	-0.01(-0.02%)
Nov 21, 2023	51.00	52.28	50.65	51.61	583,768	-0.23(-0.44%)
Nov 20, 2023	50.29	51.91	49.57	51.84	661,178	+1.36(+2.69%)
Nov 17, 2023	49.19	51.19	49.00	50.48	591,635	+1.67(+3.42%)
Nov 16, 2023	49.24	50.01	48.10	48.81	456,298	-0.65(-1.31%)
Nov 15, 2023	50.00	51.00	48.79	49.46	803,131	-0.20(-0.40%)
Nov 14, 2023	48.39	49.95	48.24	49.66	1,016,000	+3.04(+6.52%)
Nov 13, 2023	45.00	46.73	44.69	46.62	668,079	+1.46(+3.23%)
Nov 10, 2023	43.28	45.46	43.25	45.16	704,752	+2.09(+4.85%)
Nov 09, 2023	42.70	44.07	42.65	43.07	624,831	+0.54(+1.27%)
Nov 08, 2023	42.23	43.02	41.71	42.53	566,071	+0.35(+0.83%)
Nov 07, 2023	40.59	42.43	40.22	42.18	797,213	+1.44(+3.53%)
Nov 06, 2023	42.15	42.69	39.88	40.74	697,215	-1.41(-3.35%)
Nov 03, 2023	42.26	43.36	41.22	42.15	1,088,152	+1.79(+4.44%)
Nov 02, 2023	45.53	45.64	39.50	40.36	1,632,572	-0.78(-1.90%)
Nov 01, 2023	39.50	41.23	39.20	41.14	1,154,212	+1.64(+4.15%)
Oct 31, 2023	39.32	39.86	38.82	39.50	594,703	+0.01(+0.03%)
Oct 30, 2023	40.05	40.42	38.61	39.49	541,350	+0.45(+1.15%)
Oct 27, 2023	40.24	40.70	38.50	39.04	574,840	-0.93(-2.33%)
Oct 26, 2023	40.36	41.42	39.86	39.97	687,110	-0.07(-0.17%)
Oct 25, 2023	41.43	41.66	39.97	40.04	620,267	-1.72(-4.12%)
Oct 24, 2023	40.89	41.87	40.45	41.76	631,813	+1.36(+3.37%)
Oct 23, 2023	40.31	41.10	39.51	40.40	499,619	-0.31(-0.76%)
Oct 20, 2023	41.80	42.16	40.48	40.71	612,883	-1.11(-2.65%)
Oct 19, 2023	41.17	43.05	41.00	41.82	685,840	+0.25(+0.60%)
Oct 18, 2023	46.23	46.23	41.23	41.57	1,433,704	-5.19(-11.10%)
Oct 17, 2023	47.69	47.72	46.52	46.76	532,447	-1.22(-2.54%)
Oct 16, 2023	45.43	48.00	45.43	47.98	740,874	+3.13(+6.98%)
Oct 13, 2023	49.62	49.62	44.63	44.85	1,223,667	-4.77(-9.61%)
Oct 12, 2023	51.09	51.40	48.91	49.62	820,843	-1.47(-2.88%)
Oct 11, 2023	49.47	51.76	49.26	51.09	1,147,368	+2.02(+4.12%)
Oct 10, 2023	48.80	50.77	48.80	49.07	911,797	+0.56(+1.15%)
Oct 09, 2023	47.68	49.10	47.30	48.51	471,252	+0.19(+0.39%)
Oct 06, 2023	46.75	48.76	46.41	48.32	739,278	+1.24(+2.63%)
Oct 05, 2023	45.41	47.30	45.28	47.08	729,246	+1.57(+3.45%)
Oct 04, 2023	44.00	45.69	44.00	45.51	332,112	+1.29(+2.92%)
Oct 03, 2023	45.11	45.60	43.77	44.22	546,857	-1.31(-2.88%)
Oct 02, 2023	45.53	46.58	44.91	45.53	474,357	-0.22(-0.48%)
Sep 29, 2023	46.66	47.28	45.24	45.75	471,695	-0.50(-1.08%)
Sep 28, 2023	44.91	46.46	44.70	46.25	456,456	+1.18(+2.62%)
Sep 27, 2023	44.52	45.28	44.28	45.07	532,674	+0.93(+2.11%)
Sep 26, 2023	45.18	46.01	44.11	44.14	596,613	-1.47(-3.22%)
Sep 25, 2023	43.69	46.18	45.57	45.61	818,412	+1.58(+3.59%)
Sep 22, 2023	43.95	44.69	43.62	44.03	504,417	+0.18(+0.41%)
Sep 21, 2023	44.05	44.41	43.25	43.85	387,948	-0.74(-1.66%)
Sep 20, 2023	44.80	46.09	44.57	44.59	458,093	+0.09(+0.20%)
Sep 19, 2023	44.22	44.73	44.01	44.50	382,695	+0.03(+0.07%)
Sep 18, 2023	44.35	45.08	44.27	44.47	494,819	-0.54(-1.20%)
Sep 15, 2023	44.81	45.10	44.32	45.01	574,632	-0.19(-0.42%)
Sep 14, 2023	44.56	45.82	44.56	45.20	404,776	+0.95(+2.15%)
Sep 13, 2023	44.79	45.59	43.81	44.25	684,813	-0.76(-1.69%)
Sep 12, 2023	46.32	47.14	44.98	45.01	379,202	-1.83(-3.91%)
Sep 11, 2023	47.58	48.37	46.82	46.84	508,175	-0.10(-0.21%)
Sep 08, 2023	46.58	47.22	46.10	46.94	429,054	+0.32(+0.69%)
Sep 07, 2023	45.10	46.99	44.47	46.62	631,060	+1.02(+2.24%)
Sep 06, 2023	46.49	47.40	45.05	45.60	713,261	-0.62(-1.34%)
Sep 05, 2023	48.59	48.74	45.53	46.22	1,029,059	-2.73(-5.58%)
Sep 01, 2023	47.88	49.60	47.88	48.95	849,331	+1.36(+2.86%)
Aug 31, 2023	47.39	47.74	46.69	47.59	1,260,828	+0.11(+0.23%)
Aug 30, 2023	46.54	48.65	46.54	47.48	793,468	+0.98(+2.11%)
Aug 29, 2023	46.50	47.64	46.08	46.50	644,038	-0.31(-0.66%)
Aug 28, 2023	45.15	47.18	45.15	46.81	869,506	+1.59(+3.52%)
Aug 25, 2023	44.99	45.68	43.75	45.22	528,050	+0.37(+0.82%)
Aug 24, 2023	46.30	46.60	44.64	44.85	629,084	-1.44(-3.11%)
Aug 23, 2023	44.87	46.64	44.10	46.29	913,967	+1.73(+3.88%)
Aug 22, 2023	43.00	44.80	42.77	44.56	1,007,173	+1.69(+3.94%)
Aug 21, 2023	41.65	43.32	41.65	42.87	809,583	+1.58(+3.83%)
Aug 18, 2023	40.21	41.37	39.58	41.29	1,075,050	+0.44(+1.08%)
Aug 17, 2023	43.85	44.24	40.84	40.85	898,077	-2.94(-6.71%)
Aug 16, 2023	44.50	44.62	43.66	43.79	561,100	-0.37(-0.84%)
Aug 15, 2023	46.00	46.11	43.96	44.16	588,726	-2.06(-4.46%)
Aug 14, 2023	46.10	46.34	45.22	46.22	430,630	-0.03(-0.06%)
Aug 11, 2023	45.70	46.48	45.58	46.25	569,108	+0.09(+0.19%)
Aug 10, 2023	46.78	46.95	45.24	46.16	804,662	-0.70(-1.49%)
Aug 09, 2023	46.56	47.48	45.92	46.86	1,077,826	+1.03(+2.25%)
Aug 08, 2023	43.87	45.99	43.07	45.83	859,177	+1.63(+3.69%)
Aug 07, 2023	45.00	45.03	43.75	44.20	742,593	-0.30(-0.67%)
Aug 04, 2023	43.02	44.96	42.15	44.50	1,034,494	+1.26(+2.91%)
Aug 03, 2023	41.95	45.67	40.10	43.24	1,630,720	+5.06(+13.25%)
Aug 02, 2023	37.65	38.45	37.34	38.18	664,841	+0.11(+0.29%)
Aug 01, 2023	37.10	38.34	36.62	38.07	615,071	+0.51(+1.36%)
Jul 31, 2023	36.09	37.58	35.93	37.56	499,302	+1.56(+4.33%)
Jul 28, 2023	35.75	36.38	35.49	36.00	647,834	+0.61(+1.72%)
Jul 27, 2023	36.04	36.22	35.12	35.39	441,561	-0.54(-1.50%)
Jul 26, 2023	35.95	36.70	35.62	35.93	388,229	-0.19(-0.53%)
Jul 25, 2023	36.11	36.48	35.88	36.12	496,426	+0.48(+1.35%)
Jul 24, 2023	36.60	36.92	35.62	35.64	408,518	-0.99(-2.70%)
Jul 21, 2023	36.92	37.10	36.14	36.63	532,659	+0.11(+0.30%)
Jul 20, 2023	37.44	37.49	36.27	36.52	387,908	-0.82(-2.20%)
Jul 19, 2023	38.00	38.09	36.76	37.34	707,631	-0.63(-1.66%)
Jul 18, 2023	37.21	37.97	37.21	37.97	1,005,379	+0.78(+2.10%)
Jul 17, 2023	37.41	37.98	36.55	37.19	701,437	-0.50(-1.33%)
Jul 14, 2023	36.72	37.74	36.51	37.69	1,018,338	+1.02(+2.78%)
Jul 13, 2023	35.41	36.77	34.91	36.67	819,872	+1.28(+3.62%)
Jul 12, 2023	33.80	35.97	33.80	35.39	978,629	+2.42(+7.34%)
Jul 11, 2023	33.00	33.18	32.46	32.97	438,599	+0.07(+0.21%)
Jul 10, 2023	32.77	33.33	32.59	32.90	332,004	+0.13(+0.40%)
Jul 07, 2023	32.57	33.54	32.57	32.77	308,449	+0.16(+0.49%)
Jul 06, 2023	32.95	33.19	32.17	32.61	295,585	-0.52(-1.57%)
Jul 05, 2023	34.26	34.42	32.87	33.13	375,053	-1.48(-4.28%)
Jul 03, 2023	33.26	34.68	33.26	34.61	338,132	+1.59(+4.82%)
Jun 30, 2023	33.27	33.30	32.76	33.02	517,830	+0.01(+0.03%)
Jun 29, 2023	32.94	33.29	32.59	33.01	397,219	+0.08(+0.24%)
Jun 28, 2023	31.79	32.94	31.38	32.93	371,117	+0.96(+3.00%)
Jun 27, 2023	31.20	32.24	30.83	31.97	423,576	+0.77(+2.47%)
Jun 26, 2023	31.50	32.91	30.84	31.20	467,124	-0.38(-1.20%)
Jun 23, 2023	31.55	31.98	31.00	31.58	1,985,690	-0.28(-0.88%)
Jun 22, 2023	31.44	31.88	30.64	31.86	574,078	+0.16(+0.50%)
Jun 21, 2023	30.93	32.07	30.59	31.70	337,371	+0.72(+2.32%)
Jun 20, 2023	30.96	31.43	30.72	30.98	355,399	-0.02(-0.06%)
Jun 16, 2023	31.86	32.00	30.52	31.00	1,156,328	-0.62(-1.96%)
Jun 15, 2023	31.74	32.06	31.25	31.62	411,869	+11.31(+55.69%)
May 08, 2023	20.30	20.42	19.99	20.31	283,955	+0.30(+1.50%)
May 05, 2023	19.96	20.35	19.94	20.01	355,909	+0.51(+2.62%)
May 04, 2023	20.88	21.23	19.41	19.50	322,890	-1.53(-7.28%)
May 03, 2023	21.65	21.77	20.99	21.03	344,573	-0.61(-2.82%)
May 02, 2023	21.00	21.70	20.79	21.64	496,048	+0.52(+2.46%)
May 01, 2023	20.94	21.70	20.91	21.12	350,101	+0.21(+1.00%)
Apr 28, 2023	20.73	21.04	20.68	20.91	255,209	+0.11(+0.53%)
Apr 27, 2023	20.81	21.03	20.40	20.80	297,647	+0.10(+0.48%)
Apr 26, 2023	20.58	20.89	20.45	20.70	311,617	+0.02(+0.10%)
Apr 25, 2023	21.07	21.12	20.67	20.68	241,860	-0.76(-3.54%)
Apr 24, 2023	21.26	21.59	21.26	21.44	251,697	+0.19(+0.89%)
Apr 21, 2023	21.47	21.65	21.05	21.25	250,963	-0.30(-1.39%)
Apr 20, 2023	21.24	21.73	21.12	21.55	194,746	-0.18(-0.83%)
Apr 19, 2023	21.83	21.89	21.50	21.73	307,024	-0.23(-1.05%)
Apr 18, 2023	22.13	22.37	21.69	21.96	193,162	-0.02(-0.09%)
Apr 17, 2023	21.71	21.99	21.47	21.98	181,494	+0.26(+1.20%)
Apr 14, 2023	21.70	22.08	21.48	21.72	301,995	+0.12(+0.56%)
Apr 13, 2023	21.50	21.67	21.08	21.60	162,444	+0.20(+0.93%)
Apr 12, 2023	21.27	21.54	21.09	21.40	194,721	+0.38(+1.81%)
Apr 11, 2023	20.94	21.39	20.74	21.02	262,059	+0.24(+1.15%)
Apr 10, 2023	20.46	21.05	20.35	20.78	657,874	+0.20(+0.97%)
Apr 06, 2023	20.39	20.69	19.94	20.58	422,425	+0.26(+1.28%)
Apr 05, 2023	20.74	20.89	20.19	20.32	334,874	-0.64(-3.05%)
Apr 04, 2023	22.95	23.12	20.60	20.96	485,153	-1.98(-8.63%)
Apr 03, 2023	22.95	23.34	22.81	22.94	443,053	-0.11(-0.48%)
Mar 31, 2023	22.60	23.10	22.40	23.05	432,635	+0.57(+2.54%)
Mar 30, 2023	22.22	22.56	22.01	22.48	305,508	+0.47(+2.14%)
Mar 29, 2023	22.14	22.45	21.85	22.01	318,448	+0.09(+0.41%)
Mar 28, 2023	21.77	21.96	21.77	21.92	354,997	+0.14(+0.64%)
Mar 27, 2023	22.13	22.21	21.71	21.78	361,707	-0.02(-0.09%)
Mar 24, 2023	22.00	22.00	21.16	21.80	285,098	-0.48(-2.15%)
Mar 23, 2023	22.43	22.76	21.98	22.28	393,535	+0.04(+0.18%)
Mar 22, 2023	22.90	23.09	22.18	22.24	323,860	-0.72(-3.14%)
Mar 21, 2023	22.54	23.06	22.49	22.96	430,953	+1.10(+5.03%)
Mar 20, 2023	21.19	22.17	21.19	21.86	315,532	+0.83(+3.95%)
Mar 17, 2023	22.09	22.27	20.85	21.03	844,366	-1.53(-6.78%)
Mar 16, 2023	21.83	22.83	21.65	22.56	401,823	+0.35(+1.58%)
Mar 15, 2023	22.37	22.61	21.56	22.21	578,636	-1.08(-4.64%)
Mar 14, 2023	23.31	23.91	23.13	23.29	369,590	+0.46(+2.01%)
Mar 13, 2023	23.22	23.41	22.60	22.83	507,574	-1.14(-4.76%)
Mar 10, 2023	24.77	24.85	23.66	23.97	688,912	-0.97(-3.89%)
Mar 09, 2023	25.47	25.69	24.92	24.94	298,171	-0.64(-2.50%)
Mar 08, 2023	25.59	25.90	25.32	25.58	259,204	+0.06(+0.24%)
Mar 07, 2023	25.50	25.74	25.37	25.52	382,414	-0.01(-0.04%)
Mar 06, 2023	26.60	26.90	25.38	25.53	635,781	-1.01(-3.81%)
Mar 03, 2023	25.76	26.68	25.60	26.54	594,954	+0.99(+3.87%)
Mar 02, 2023	25.05	25.65	24.81	25.55	290,519	+0.16(+0.63%)
Mar 01, 2023	24.41	25.41	24.36	25.39	414,375	+0.98(+4.01%)
Feb 28, 2023	24.23	25.01	24.23	24.41	504,512	+0.24(+0.99%)
Feb 27, 2023	24.33	24.39	23.92	24.17	358,637	-0.07(-0.29%)
Feb 24, 2023	24.31	24.67	24.17	24.24	541,441	-0.48(-1.94%)
Feb 23, 2023	25.13	25.55	24.48	24.72	505,263	-0.28(-1.12%)
Feb 22, 2023	24.98	25.46	24.43	25.00	738,480	-0.05(-0.20%)
Feb 21, 2023	24.66	26.29	24.60	25.05	855,114	+0.44(+1.79%)
Feb 17, 2023	24.04	24.66	23.71	24.61	629,816	+0.56(+2.33%)
Feb 16, 2023	22.99	24.13	22.62	24.05	492,106	+0.80(+3.44%)
Feb 15, 2023	22.66	23.28	22.51	23.25	238,598	+0.26(+1.13%)
Feb 14, 2023	22.41	23.05	22.27	22.99	393,659	+0.28(+1.23%)
Feb 13, 2023	22.58	22.71	22.22	22.71	389,804	+0.13(+0.58%)
Feb 10, 2023	22.86	22.86	22.36	22.58	399,808	-0.43(-1.87%)
Feb 09, 2023	23.33	23.47	22.86	23.01	451,987	-0.08(-0.35%)
Feb 08, 2023	23.01	23.13	22.74	23.09	379,682	-0.12(-0.52%)
Feb 07, 2023	23.40	23.50	22.70	23.21	640,077	-0.45(-1.90%)
Feb 06, 2023	22.71	23.69	22.42	23.66	573,790	+0.65(+2.82%)
Feb 03, 2023	22.92	23.32	22.50	23.01	787,873	+0.35(+1.54%)
Feb 02, 2023	22.31	22.74	19.50	22.66	2,237,146	-1.46(-6.05%)
Feb 01, 2023	23.87	24.43	23.54	24.12	530,559	+0.23(+0.96%)
Jan 31, 2023	23.17	23.89	23.00	23.89	530,814	+0.91(+3.96%)
Jan 30, 2023	22.35	23.38	22.28	22.98	735,634	+0.43(+1.91%)
Jan 27, 2023	22.10	22.64	22.10	22.55	239,960	+0.42(+1.90%)
Jan 26, 2023	22.63	22.80	21.93	22.13	243,431	-0.36(-1.60%)
Jan 25, 2023	22.10	22.49	21.89	22.49	254,233	+0.08(+0.36%)
Jan 24, 2023	22.00	22.65	21.63	22.41	272,240	+0.31(+1.40%)
Jan 23, 2023	21.84	22.12	21.61	22.10	300,367	+0.32(+1.47%)
Jan 20, 2023	21.29	21.79	21.16	21.78	366,796	+0.55(+2.59%)
Jan 19, 2023	22.00	22.00	21.09	21.23	385,371	-0.91(-4.11%)
Jan 18, 2023	22.60	23.12	22.07	22.14	427,434	-0.30(-1.34%)
Jan 17, 2023	23.35	23.57	22.43	22.44	416,971	-0.77(-3.32%)
Jan 13, 2023	22.80	23.28	22.35	23.21	441,904	+0.09(+0.39%)
Jan 12, 2023	22.21	23.45	22.02	23.12	619,062	+0.95(+4.29%)
Jan 11, 2023	22.68	22.75	21.93	22.17	588,422	-0.43(-1.90%)
Jan 10, 2023	22.33	22.70	22.24	22.60	408,570	+0.21(+0.94%)
Jan 09, 2023	21.53	22.83	21.52	22.39	741,634	+1.04(+4.87%)
Jan 06, 2023	21.00	21.41	20.86	21.35	467,401	+0.50(+2.40%)
Jan 05, 2023	20.07	21.00	19.88	20.85	484,855	+0.70(+3.47%)
Jan 04, 2023	20.07	20.61	19.95	20.15	341,550	+0.04(+0.20%)

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.