Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	94.89	98.44	94.52	98.01	306,089	+4.20(+4.48%)
Feb 28, 2024	93.37	94.99	93.37	93.81	182,693	-0.52(-0.55%)
Feb 27, 2024	94.50	96.00	93.97	94.33	198,191	+0.86(+0.92%)
Feb 26, 2024	91.63	94.83	89.21	93.47	316,929	+1.87(+2.04%)
Feb 23, 2024	90.07	91.74	89.97	91.60	227,585	+1.61(+1.79%)
Feb 22, 2024	88.30	90.40	88.30	89.99	250,044	+1.58(+1.79%)
Feb 21, 2024	87.60	88.76	86.19	88.41	200,140	+0.31(+0.35%)
Feb 20, 2024	87.42	89.61	85.96	88.10	229,002	-1.11(-1.24%)
Feb 16, 2024	90.24	91.00	88.89	89.21	210,871	-1.88(-2.06%)
Feb 15, 2024	90.28	91.48	89.45	91.09	315,233	+1.11(+1.23%)
Feb 14, 2024	87.23	90.45	87.23	89.98	317,409	+4.14(+4.82%)
Feb 13, 2024	86.51	88.53	85.15	85.84	225,073	-4.17(-4.63%)
Feb 12, 2024	88.40	90.58	88.40	90.01	253,967	+1.97(+2.24%)
Feb 09, 2024	86.84	88.60	85.81	88.04	235,707	+2.23(+2.60%)
Feb 08, 2024	84.17	87.10	84.17	85.81	216,070	+1.22(+1.44%)
Feb 07, 2024	84.53	85.50	83.33	84.59	182,262	+0.50(+0.59%)
Feb 06, 2024	84.65	86.75	83.46	84.09	307,343	-5.97(-6.63%)
Feb 05, 2024	87.50	92.85	86.46	90.06	241,601	-1.30(-1.42%)
Feb 02, 2024	91.63	92.67	85.97	91.36	236,569	-0.17(-0.19%)
Feb 01, 2024	89.80	99.00	86.61	91.53	618,615	+16.31(+21.68%)
Jan 31, 2024	78.25	78.49	75.02	75.22	77,186	-2.87(-3.68%)
Jan 30, 2024	78.30	79.20	77.64	78.09	64,363	-1.08(-1.36%)
Jan 29, 2024	76.00	79.18	75.77	79.17	77,313	+3.57(+4.72%)
Jan 26, 2024	76.30	76.71	75.33	75.60	61,759	-0.07(-0.09%)
Jan 25, 2024	75.26	76.17	74.72	75.67	70,394	+1.72(+2.33%)
Jan 24, 2024	76.29	76.29	73.79	73.95	54,407	-1.00(-1.33%)
Jan 23, 2024	75.63	75.87	73.98	74.95	72,509	+0.32(+0.43%)
Jan 22, 2024	74.24	75.19	67.77	74.63	73,282	+1.60(+2.19%)
Jan 19, 2024	73.09	73.13	70.53	73.03	70,579	+0.51(+0.70%)
Jan 18, 2024	71.28	72.55	70.67	72.52	92,225	+1.46(+2.05%)
Jan 17, 2024	69.84	71.85	68.90	71.06	121,222	-0.38(-0.53%)
Jan 16, 2024	72.58	72.55	70.59	71.44	101,329	-2.00(-2.72%)
Jan 12, 2024	75.84	76.02	73.36	73.44	105,477	-1.23(-1.65%)
Jan 11, 2024	74.26	74.89	72.88	74.67	74,793	+0.21(+0.28%)
Jan 10, 2024	73.66	75.69	73.66	74.46	100,494	+0.48(+0.65%)
Jan 09, 2024	72.23	74.19	71.74	73.98	117,643	+0.27(+0.37%)
Jan 08, 2024	72.66	73.94	72.23	73.71	66,188	+1.47(+2.03%)
Jan 05, 2024	72.81	73.36	71.87	72.24	102,417	-1.36(-1.85%)
Jan 04, 2024	74.47	75.57	73.42	73.60	82,579	-0.68(-0.92%)
Jan 03, 2024	76.91	76.91	69.23	74.28	109,869	-3.79(-4.85%)
Jan 02, 2024	79.25	80.16	77.09	78.07	113,493	-1.98(-2.47%)
Dec 29, 2023	81.06	82.23	79.84	80.05	80,641	-1.65(-2.02%)
Dec 28, 2023	82.37	83.01	80.15	81.70	94,214	-0.88(-1.07%)
Dec 27, 2023	81.34	83.36	80.58	82.58	111,356	+1.02(+1.25%)
Dec 26, 2023	81.32	82.62	80.37	81.56	92,720	+0.32(+0.39%)
Dec 22, 2023	80.76	82.40	80.18	81.24	117,740	+0.68(+0.84%)
Dec 21, 2023	80.26	80.93	79.04	80.56	144,328	+1.23(+1.55%)
Dec 20, 2023	80.16	82.02	79.17	79.33	132,342	-0.87(-1.08%)
Dec 19, 2023	79.90	81.02	79.18	80.20	127,814	+1.20(+1.52%)
Dec 18, 2023	79.70	80.78	78.31	79.00	84,280	-0.60(-0.75%)
Dec 15, 2023	81.39	81.39	78.76	79.60	204,670	-1.38(-1.70%)
Dec 14, 2023	80.81	82.96	79.17	80.98	145,206	+1.83(+2.31%)
Dec 13, 2023	76.30	79.35	75.19	79.15	92,536	+2.89(+3.79%)
Dec 12, 2023	76.05	76.91	74.39	76.26	75,223	+0.21(+0.28%)
Dec 11, 2023	75.72	77.27	74.08	76.05	140,853	+0.64(+0.85%)
Dec 08, 2023	73.90	76.50	73.90	75.41	126,248	+1.51(+2.04%)
Dec 07, 2023	74.41	74.94	73.54	73.90	103,688	-0.62(-0.83%)
Dec 06, 2023	76.22	77.80	74.22	74.52	79,642	-0.88(-1.17%)
Dec 05, 2023	76.25	76.43	74.47	75.40	146,081	-1.63(-2.12%)
Dec 04, 2023	74.11	77.48	73.81	77.03	118,792	+2.18(+2.91%)
Dec 01, 2023	70.11	75.00	70.11	74.85	205,776	+4.36(+6.19%)
Nov 30, 2023	70.18	70.79	69.36	70.49	104,759	+0.35(+0.50%)
Nov 29, 2023	70.90	71.83	69.16	70.14	99,360	+0.31(+0.44%)
Nov 28, 2023	71.00	71.24	69.01	69.83	98,951	-1.63(-2.28%)
Nov 27, 2023	70.64	72.14	70.64	71.46	134,992	-0.36(-0.50%)
Nov 24, 2023	71.44	72.80	71.35	71.82	25,514	-0.03(-0.04%)
Nov 22, 2023	72.12	72.92	71.72	71.85	67,076	+0.11(+0.15%)
Nov 21, 2023	71.49	73.49	71.47	71.74	57,438	-0.84(-1.16%)
Nov 20, 2023	70.91	72.64	70.46	72.58	74,808	+1.72(+2.43%)
Nov 17, 2023	69.82	71.33	69.58	70.86	91,303	+1.87(+2.71%)
Nov 16, 2023	69.05	69.64	67.80	68.99	77,722	-0.90(-1.29%)
Nov 15, 2023	69.15	71.45	68.70	69.89	101,504	+0.91(+1.32%)
Nov 14, 2023	65.15	69.23	65.15	68.98	117,905	+6.11(+9.72%)
Nov 13, 2023	62.46	63.33	62.36	62.87	70,369	-0.40(-0.63%)
Nov 10, 2023	62.02	63.85	61.59	63.27	68,207	+1.23(+1.98%)
Nov 09, 2023	63.62	64.65	61.60	62.04	64,834	-1.29(-2.04%)
Nov 08, 2023	62.43	63.36	61.65	63.33	66,216	+0.95(+1.52%)
Nov 07, 2023	60.99	63.34	60.73	62.38	99,620	+0.88(+1.43%)
Nov 06, 2023	61.42	61.99	60.46	61.50	100,556	-0.82(-1.32%)
Nov 03, 2023	60.00	62.39	59.88	62.32	176,876	+2.88(+4.85%)
Nov 02, 2023	58.45	59.98	58.02	59.44	81,779	+2.04(+3.55%)
Nov 01, 2023	59.29	60.00	57.20	57.40	164,495	-2.27(-3.80%)
Oct 31, 2023	59.68	60.00	58.69	59.67	143,536	+0.23(+0.39%)
Oct 30, 2023	58.93	60.09	58.69	59.44	124,218	+1.72(+2.98%)
Oct 27, 2023	61.09	61.09	57.52	57.72	140,469	-3.77(-6.13%)
Oct 26, 2023	61.75	61.97	57.01	61.49	195,786	+0.66(+1.08%)
Oct 25, 2023	61.90	62.99	60.83	60.83	120,742	-2.09(-3.32%)
Oct 24, 2023	61.01	63.11	60.85	62.92	130,650	+2.77(+4.61%)
Oct 23, 2023	60.81	61.46	60.03	60.15	95,545	-0.69(-1.13%)
Oct 20, 2023	61.41	61.83	60.42	60.84	141,431	-0.52(-0.85%)
Oct 19, 2023	64.14	64.14	61.20	61.36	153,758	-2.45(-3.84%)
Oct 18, 2023	66.02	66.02	63.76	63.81	88,690	-2.78(-4.17%)
Oct 17, 2023	65.68	68.11	65.22	66.59	91,634	+0.56(+0.85%)
Oct 16, 2023	65.74	66.51	65.24	66.03	95,302	+0.93(+1.43%)
Oct 13, 2023	66.90	68.53	64.98	65.10	77,576	-1.80(-2.69%)
Oct 12, 2023	68.88	69.80	66.66	66.90	114,625	-1.76(-2.56%)
Oct 11, 2023	69.16	70.03	67.58	68.66	66,605	-0.31(-0.45%)
Oct 10, 2023	67.30	69.33	66.83	68.97	86,696	+2.20(+3.29%)
Oct 09, 2023	67.15	67.43	65.99	66.77	70,318	-0.55(-0.82%)
Oct 06, 2023	66.99	69.06	66.38	67.32	144,044	-0.22(-0.33%)
Oct 05, 2023	68.03	68.75	67.12	67.54	79,522	-0.72(-1.05%)
Oct 04, 2023	68.19	68.78	67.18	68.26	67,799	+0.07(+0.10%)
Oct 03, 2023	68.13	68.52	66.55	68.19	98,718	-0.02(-0.03%)
Oct 02, 2023	69.90	70.27	67.73	68.21	100,937	-1.80(-2.57%)
Sep 29, 2023	72.26	73.72	69.36	70.01	116,609	-2.13(-2.95%)
Sep 28, 2023	71.00	72.39	70.13	72.14	68,019	+1.22(+1.72%)
Sep 27, 2023	70.65	71.23	68.29	70.92	101,974	+0.83(+1.18%)
Sep 26, 2023	71.63	72.04	69.75	70.09	148,932	-1.99(-2.76%)
Sep 25, 2023	71.72	73.04	72.00	72.08	89,375	+0.03(+0.04%)
Sep 22, 2023	70.54	73.28	70.50	72.05	116,668	+0.89(+1.25%)
Sep 21, 2023	70.05	71.22	69.30	71.16	114,362	-0.02(-0.03%)
Sep 20, 2023	70.41	73.01	70.41	71.18	119,825	+1.25(+1.79%)
Sep 19, 2023	69.61	70.53	69.43	69.93	146,230	+0.06(+0.09%)
Sep 18, 2023	69.21	70.62	68.75	69.87	109,553	+0.89(+1.29%)
Sep 15, 2023	69.88	71.28	66.70	68.98	400,501	-0.90(-1.29%)
Sep 14, 2023	63.03	69.96	63.00	69.88	225,905	+7.31(+11.68%)
Sep 13, 2023	62.67	63.23	61.06	62.57	162,203	-0.07(-0.11%)
Sep 12, 2023	64.26	64.68	62.63	62.64	99,557	-1.99(-3.08%)
Sep 11, 2023	64.21	65.42	64.21	64.63	84,066	+0.83(+1.30%)
Sep 08, 2023	65.35	65.46	63.66	63.80	63,984	-1.55(-2.37%)
Sep 07, 2023	64.48	65.59	63.09	65.35	88,034	+0.38(+0.58%)
Sep 06, 2023	64.34	65.60	63.91	64.97	66,772	+0.63(+0.98%)
Sep 05, 2023	64.94	65.31	62.08	64.34	156,677	-1.39(-2.11%)
Sep 01, 2023	65.01	66.20	64.60	65.73	97,170	+1.12(+1.73%)
Aug 31, 2023	66.11	67.00	64.52	64.61	75,693	-1.19(-1.81%)
Aug 30, 2023	63.85	67.22	63.84	65.80	155,768	+1.85(+2.89%)
Aug 29, 2023	63.12	64.59	62.16	63.95	108,484	+0.75(+1.19%)
Aug 28, 2023	63.07	64.56	63.07	63.20	100,295	+0.44(+0.70%)
Aug 25, 2023	62.97	63.61	62.22	62.76	72,650	+0.28(+0.45%)
Aug 24, 2023	63.54	63.99	62.48	62.48	85,102	-1.44(-2.25%)
Aug 23, 2023	62.39	64.16	62.24	63.92	77,151	+1.57(+2.52%)
Aug 22, 2023	63.94	63.94	61.49	62.35	76,573	-1.47(-2.30%)
Aug 21, 2023	65.02	65.02	63.62	63.82	76,063	-1.40(-2.15%)
Aug 18, 2023	63.73	65.77	63.14	65.22	112,453	+0.53(+0.82%)
Aug 17, 2023	69.28	69.50	64.68	64.69	144,764	-4.93(-7.08%)
Aug 16, 2023	69.74	71.00	69.03	69.62	121,535	-0.58(-0.83%)
Aug 15, 2023	70.74	70.96	69.00	70.20	89,553	-1.04(-1.46%)
Aug 14, 2023	69.15	71.28	68.89	71.24	111,941	+0.58(+0.82%)
Aug 11, 2023	69.00	70.78	68.71	70.66	86,937	+1.52(+2.20%)
Aug 10, 2023	69.10	70.99	66.30	69.14	108,283	+0.44(+0.64%)
Aug 09, 2023	70.61	70.61	68.37	68.70	100,885	-2.13(-3.01%)
Aug 08, 2023	70.93	71.71	69.56	70.83	61,140	-0.82(-1.14%)
Aug 07, 2023	71.63	72.35	70.71	71.65	111,170	-0.04(-0.06%)
Aug 04, 2023	70.42	72.97	69.47	71.69	107,084	+1.58(+2.25%)
Aug 03, 2023	69.76	70.69	67.35	70.11	97,549	+0.11(+0.16%)
Aug 02, 2023	68.62	70.17	67.50	70.00	107,740	+0.60(+0.86%)
Aug 01, 2023	69.18	69.82	67.72	69.40	125,389	-0.10(-0.14%)
Jul 31, 2023	67.90	70.59	67.58	69.50	133,209	+1.99(+2.95%)
Jul 28, 2023	69.10	71.72	67.45	67.51	151,289	-0.59(-0.87%)
Jul 27, 2023	66.75	69.45	62.09	68.10	246,232	+3.33(+5.14%)
Jul 26, 2023	64.04	65.28	63.00	64.77	101,417	+0.69(+1.08%)
Jul 25, 2023	63.47	64.52	63.47	64.08	85,548	+0.50(+0.79%)
Jul 24, 2023	63.37	63.93	63.02	63.58	111,584	+0.21(+0.33%)
Jul 21, 2023	65.23	65.23	62.94	63.37	78,235	-1.06(-1.65%)
Jul 20, 2023	64.42	65.63	63.65	64.43	75,939	-0.27(-0.42%)
Jul 19, 2023	66.86	66.86	63.35	64.70	134,707	-1.61(-2.43%)
Jul 18, 2023	64.89	66.31	64.17	66.31	141,274	+1.79(+2.77%)
Jul 17, 2023	63.02	65.00	62.71	64.52	112,775	+1.42(+2.25%)
Jul 14, 2023	61.88	63.12	59.22	63.10	103,337	+1.03(+1.66%)
Jul 13, 2023	61.23	62.24	61.23	62.07	115,597	+1.07(+1.75%)
Jul 12, 2023	62.19	62.62	60.88	61.00	75,015	-0.02(-0.03%)
Jul 11, 2023	60.14	61.80	60.14	61.02	74,452	+1.04(+1.73%)
Jul 10, 2023	57.55	60.77	57.55	59.98	166,295	+2.20(+3.81%)
Jul 07, 2023	57.65	59.00	57.65	57.78	66,014	+0.13(+0.23%)
Jul 06, 2023	57.09	58.52	55.37	57.65	103,341	-0.14(-0.24%)
Jul 05, 2023	58.29	58.61	56.43	57.79	122,533	-0.91(-1.55%)
Jul 03, 2023	59.10	60.42	58.51	58.70	44,284	-0.78(-1.31%)
Jun 30, 2023	59.38	59.84	58.86	59.48	176,347	+0.73(+1.24%)
Jun 29, 2023	58.73	60.33	58.43	58.75	116,891	-0.08(-0.14%)
Jun 28, 2023	57.44	58.95	57.16	58.83	161,090	+1.23(+2.14%)
Jun 27, 2023	54.14	57.84	54.01	57.60	160,172	+3.85(+7.16%)
Jun 26, 2023	53.22	55.36	53.11	53.75	202,860	+0.58(+1.09%)
Jun 23, 2023	53.15	54.30	52.76	53.17	376,684	-1.23(-2.26%)
Jun 22, 2023	53.42	54.49	52.17	54.40	79,738	+0.98(+1.83%)
Jun 21, 2023	53.43	54.72	52.03	53.42	77,943	-0.39(-0.72%)
Jun 20, 2023	53.51	54.42	53.26	53.81	72,656	-0.12(-0.22%)
Jun 16, 2023	55.00	55.00	53.38	53.93	168,824	-0.38(-0.70%)
Jun 15, 2023	53.39	54.69	52.89	54.31	100,894	+9.13(+20.21%)
May 08, 2023	47.26	47.42	45.02	45.18	129,572	-1.90(-4.04%)
May 05, 2023	47.91	48.37	46.64	47.08	117,188	+0.22(+0.47%)
May 04, 2023	48.56	49.28	46.42	46.86	155,193	-2.11(-4.31%)
May 03, 2023	50.48	51.36	48.95	48.97	130,306	-1.51(-2.99%)
May 02, 2023	51.00	51.50	49.51	50.48	164,454	-0.75(-1.46%)
May 01, 2023	51.95	52.45	49.95	51.23	228,900	-0.72(-1.39%)
Apr 28, 2023	52.64	53.80	51.66	51.95	223,186	-0.54(-1.03%)
Apr 27, 2023	44.00	53.18	44.00	52.49	574,471	+9.15(+21.11%)
Apr 26, 2023	43.22	44.01	42.78	43.34	125,470	-0.36(-0.82%)
Apr 25, 2023	45.64	46.11	43.63	43.70	119,706	-2.49(-5.39%)
Apr 24, 2023	45.50	46.26	44.29	46.19	126,151	+0.94(+2.08%)
Apr 21, 2023	44.63	46.35	44.63	45.25	209,148	+0.70(+1.57%)
Apr 20, 2023	43.02	45.17	43.02	44.55	114,580	+0.86(+1.97%)
Apr 19, 2023	43.58	44.34	43.50	43.69	63,858	-0.26(-0.59%)
Apr 18, 2023	45.62	46.61	43.93	43.95	114,925	-1.40(-3.09%)
Apr 17, 2023	43.98	45.62	43.51	45.35	122,000	+1.37(+3.12%)
Apr 14, 2023	44.32	44.98	43.67	43.98	70,553	-0.07(-0.16%)
Apr 13, 2023	44.17	44.28	43.34	44.05	117,111	+0.21(+0.48%)
Apr 12, 2023	44.74	44.80	43.50	43.84	74,707	-0.11(-0.25%)
Apr 11, 2023	43.44	44.64	43.10	43.95	99,102	+0.78(+1.81%)
Apr 10, 2023	41.06	43.34	40.89	43.17	117,974	+1.60(+3.85%)
Apr 06, 2023	43.44	43.44	41.34	41.57	101,558	-2.00(-4.59%)
Apr 05, 2023	45.15	45.61	43.24	43.57	134,088	-1.90(-4.18%)
Apr 04, 2023	45.51	45.62	43.81	45.47	148,098	+0.33(+0.73%)
Apr 03, 2023	44.37	45.22	43.30	45.14	208,600	+1.32(+3.01%)
Mar 31, 2023	43.36	44.88	43.05	43.82	234,229	+1.10(+2.57%)
Mar 30, 2023	42.61	43.39	41.82	42.72	150,090	+0.67(+1.59%)
Mar 29, 2023	43.35	43.95	41.36	42.05	219,655	-0.66(-1.55%)
Mar 28, 2023	41.59	43.70	41.38	42.71	274,770	+0.91(+2.18%)
Mar 27, 2023	32.44	44.01	32.44	41.80	1,119,688	+10.60(+33.97%)
Mar 24, 2023	31.15	31.57	30.17	31.20	128,962	+0.05(+0.16%)
Mar 23, 2023	32.37	33.04	30.81	31.15	126,109	-1.13(-3.50%)
Mar 22, 2023	33.90	34.28	32.22	32.28	92,203	-1.60(-4.72%)
Mar 21, 2023	34.05	35.27	33.71	33.88	103,785	+0.80(+2.42%)
Mar 20, 2023	33.23	33.91	32.51	33.08	134,488	+0.10(+0.30%)
Mar 17, 2023	34.48	35.49	31.53	32.98	255,716	-2.00(-5.72%)
Mar 16, 2023	33.83	35.42	33.66	34.98	164,040	+0.45(+1.30%)
Mar 15, 2023	32.54	34.53	32.11	34.53	129,631	+0.66(+1.95%)
Mar 14, 2023	34.99	36.58	33.60	33.87	170,105	+0.13(+0.39%)
Mar 13, 2023	33.14	35.10	32.35	33.74	138,672	-0.17(-0.50%)
Mar 10, 2023	35.12	35.12	33.21	33.91	142,173	-1.35(-3.83%)
Mar 09, 2023	37.22	37.22	35.26	35.26	83,340	-1.74(-4.70%)
Mar 08, 2023	37.75	37.75	36.59	37.00	74,053	-0.75(-1.99%)
Mar 07, 2023	36.95	37.76	36.72	37.75	79,072	+0.75(+2.03%)
Mar 06, 2023	37.81	37.81	36.12	37.00	231,957	-0.41(-1.10%)
Mar 03, 2023	35.15	37.95	35.05	37.41	194,726	+2.50(+7.16%)
Mar 02, 2023	34.31	35.07	34.00	34.91	90,647	+0.28(+0.81%)

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.