Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	52.30	54.38	49.30	53.70	372,403	+0.90(+1.70%)
Jan 30, 2024	50.80	53.70	50.30	52.80	191,509	+1.50(+2.92%)
Jan 29, 2024	51.70	54.40	51.30	51.30	153,405	-1.50(-2.84%)
Jan 26, 2024	52.30	53.50	51.10	52.80	178,175	+0.60(+1.15%)
Jan 25, 2024	52.50	53.80	51.70	52.20	158,127	-3.40(-6.12%)
Jan 24, 2024	49.40	55.60	48.10	55.60	292,915	+3.20(+6.11%)
Jan 23, 2024	55.00	55.60	52.31	52.40	221,157	-3.80(-6.76%)
Jan 22, 2024	57.50	58.20	55.20	56.20	226,523	+0.40(+0.72%)
Jan 19, 2024	54.40	57.80	54.40	55.80	232,385	-0.10(-0.18%)
Jan 18, 2024	54.80	57.30	54.80	55.90	248,185	-0.50(-0.89%)
Jan 17, 2024	54.40	57.10	54.00	56.40	279,528	+4.80(+9.30%)
Jan 16, 2024	48.10	52.00	48.10	51.60	246,645	+6.10(+13.41%)
Jan 12, 2024	45.60	46.20	42.95	45.50	336,933	-4.50(-9.00%)
Jan 11, 2024	48.70	52.00	47.90	50.00	369,176	+1.00(+2.04%)
Jan 10, 2024	48.80	50.00	47.80	49.00	238,825	+0.10(+0.20%)
Jan 09, 2024	45.90	49.20	45.80	48.90	243,019	+2.30(+4.94%)
Jan 08, 2024	48.00	48.50	45.50	46.60	227,902	+0.70(+1.53%)
Jan 05, 2024	45.50	47.00	43.05	45.90	340,239	+0.00(+0.00%)
Jan 04, 2024	45.80	47.40	44.90	45.90	153,932	-0.10(-0.22%)
Jan 03, 2024	45.20	46.80	44.60	46.00	347,877	+3.80(+9.00%)
Jan 02, 2024	40.20	42.60	39.60	42.20	239,653	+1.60(+3.94%)
Dec 29, 2023	40.60	41.70	39.90	40.60	230,231	+0.80(+2.01%)
Dec 28, 2023	37.40	39.80	36.90	39.80	210,835	+2.90(+7.86%)
Dec 27, 2023	37.30	37.60	35.80	36.90	158,175	-1.20(-3.15%)
Dec 26, 2023	37.80	38.70	37.20	38.10	69,079	-0.30(-0.78%)
Dec 22, 2023	36.80	38.40	35.30	38.40	230,920	-0.60(-1.54%)
Dec 21, 2023	39.40	39.86	38.35	39.00	184,597	-2.40(-5.80%)
Dec 20, 2023	38.40	41.60	38.40	41.40	163,930	+2.70(+6.98%)
Dec 19, 2023	41.60	41.80	37.60	38.70	218,041	-3.50(-8.29%)
Dec 18, 2023	42.50	43.58	41.90	42.20	99,579	-0.80(-1.86%)
Dec 15, 2023	42.70	43.45	41.60	43.00	173,642	+1.30(+3.12%)
Dec 14, 2023	42.10	43.00	39.20	41.70	361,726	-2.50(-5.66%)
Dec 13, 2023	54.70	55.85	44.10	44.20	311,240	-10.70(-19.49%)
Dec 12, 2023	50.70	55.50	50.70	54.90	205,466	+3.90(+7.65%)
Dec 11, 2023	52.20	53.25	50.80	51.00	220,103	+0.70(+1.39%)
Dec 08, 2023	50.40	51.70	48.20	50.30	240,553	+3.10(+6.57%)
Dec 07, 2023	45.70	48.60	45.70	47.20	289,718	+0.50(+1.07%)
Dec 06, 2023	44.60	46.70	44.10	46.70	244,603	+0.30(+0.65%)
Dec 05, 2023	45.60	47.70	44.56	46.40	368,555	+2.40(+5.45%)
Dec 04, 2023	43.50	45.00	42.80	44.00	368,141	+3.10(+7.58%)
Dec 01, 2023	43.40	43.90	40.55	40.90	195,582	-2.10(-4.88%)
Nov 30, 2023	44.30	45.10	43.00	43.00	137,707	-0.70(-1.60%)
Nov 29, 2023	43.80	44.70	42.90	43.70	181,748	+0.30(+0.69%)
Nov 28, 2023	49.10	49.50	43.40	43.40	363,560	-7.30(-14.40%)
Nov 27, 2023	50.90	52.60	49.90	50.70	186,231	-2.50(-4.70%)
Nov 24, 2023	53.80	54.40	52.20	53.20	112,439	-1.00(-1.85%)
Nov 22, 2023	54.10	55.50	53.20	54.20	104,954	-0.20(-0.37%)
Nov 21, 2023	55.70	55.70	52.02	54.40	207,520	-3.80(-6.53%)
Nov 20, 2023	60.90	61.85	58.20	58.20	161,950	-0.70(-1.19%)
Nov 17, 2023	57.00	59.20	56.30	58.90	217,015	+1.20(+2.08%)
Nov 16, 2023	59.60	60.50	55.00	57.70	251,357	-2.90(-4.79%)
Nov 15, 2023	59.60	61.90	58.70	60.60	103,051	+1.10(+1.85%)
Nov 14, 2023	64.30	64.80	58.15	59.50	265,157	-10.20(-14.63%)
Nov 13, 2023	69.00	70.18	67.20	69.70	325,128	+1.60(+2.35%)
Nov 10, 2023	67.00	69.90	67.00	68.10	197,872	+2.60(+3.97%)
Nov 09, 2023	64.40	66.80	60.80	65.50	254,967	+0.60(+0.92%)
Nov 08, 2023	61.30	65.90	60.50	64.90	276,916	+5.40(+9.08%)
Nov 07, 2023	58.70	62.40	58.30	59.50	296,992	+2.90(+5.12%)
Nov 06, 2023	54.90	56.60	54.20	56.60	195,385	+2.00(+3.66%)
Nov 03, 2023	61.60	61.60	52.40	54.60	226,186	-8.50(-13.47%)
Nov 02, 2023	61.90	65.50	61.90	63.10	163,373	-0.80(-1.25%)
Nov 01, 2023	64.20	67.60	62.44	63.90	214,986	-1.00(-1.54%)
Oct 31, 2023	60.50	66.00	59.40	64.90	150,025	+4.90(+8.17%)
Oct 30, 2023	56.80	60.60	56.80	60.00	196,110	+2.10(+3.63%)
Oct 27, 2023	61.30	63.90	57.80	57.90	187,564	-4.70(-7.51%)
Oct 26, 2023	62.00	65.30	59.80	62.60	218,265	+2.00(+3.30%)
Oct 25, 2023	58.60	60.70	56.20	60.60	163,540	+2.90(+5.03%)
Oct 24, 2023	59.80	60.10	57.10	57.70	147,669	-0.40(-0.69%)
Oct 23, 2023	57.90	61.20	56.18	58.10	167,725	+1.40(+2.47%)
Oct 20, 2023	56.00	56.70	52.55	56.70	319,911	+0.30(+0.53%)
Oct 19, 2023	56.90	59.30	55.80	56.40	202,116	-0.30(-0.53%)
Oct 18, 2023	53.60	57.86	53.10	56.70	440,993	+0.40(+0.71%)
Oct 17, 2023	59.60	60.70	56.00	56.30	300,581	-3.40(-5.70%)
Oct 16, 2023	61.50	61.80	58.40	59.70	196,204	+0.00(+0.00%)
Oct 13, 2023	62.10	63.60	58.65	59.70	565,564	-9.50(-13.73%)
Oct 12, 2023	65.50	70.40	64.20	69.20	466,849	+4.30(+6.63%)
Oct 11, 2023	65.50	67.40	64.35	64.90	347,512	-3.60(-5.26%)
Oct 10, 2023	69.50	70.80	67.80	68.50	69,876	-1.90(-2.70%)
Oct 09, 2023	71.60	72.60	69.70	70.40	152,609	-5.20(-6.88%)
Oct 06, 2023	81.00	81.60	73.70	75.60	75,832	-5.00(-6.20%)
Oct 05, 2023	85.10	85.10	80.60	80.60	49,064	-4.20(-4.95%)
Oct 04, 2023	81.30	87.10	81.30	84.80	63,718	+2.30(+2.79%)
Oct 03, 2023	84.50	86.60	80.70	82.50	88,859	-0.70(-0.84%)
Oct 02, 2023	78.10	84.30	78.00	83.20	74,523	+7.50(+9.91%)
Sep 29, 2023	70.90	77.70	69.60	75.70	111,592	+1.50(+2.02%)
Sep 28, 2023	75.70	78.00	74.20	74.20	170,625	-1.20(-1.59%)
Sep 27, 2023	71.00	77.80	71.00	75.40	173,308	+5.40(+7.71%)
Sep 26, 2023	66.30	70.00	65.90	70.00	91,743	+5.60(+8.70%)
Sep 25, 2023	63.00	65.60	64.45	64.40	63,454	+2.00(+3.21%)
Sep 22, 2023	60.00	62.40	58.60	62.40	118,261	+0.50(+0.81%)
Sep 21, 2023	60.70	62.50	59.70	61.90	122,459	+5.00(+8.79%)
Sep 20, 2023	58.50	58.50	54.50	56.90	88,022	-1.60(-2.74%)
Sep 19, 2023	56.30	59.21	56.00	58.50	59,078	+2.05(+3.63%)
Sep 18, 2023	56.30	58.60	55.75	56.45	75,371	+0.15(+0.27%)
Sep 15, 2023	58.00	58.30	55.30	56.30	219,640	-4.20(-6.94%)
Sep 14, 2023	62.80	62.90	58.80	60.50	76,724	-2.50(-3.97%)
Sep 13, 2023	62.40	64.00	61.30	63.00	30,023	+0.50(+0.80%)
Sep 12, 2023	65.10	65.20	60.90	62.50	60,346	-0.20(-0.32%)
Sep 11, 2023	62.90	63.80	61.10	62.70	76,561	-2.60(-3.98%)
Sep 08, 2023	64.90	65.80	62.10	65.30	63,822	-0.30(-0.46%)
Sep 07, 2023	64.40	66.48	64.40	65.60	49,543	+1.30(+2.02%)
Sep 06, 2023	65.00	65.60	62.30	64.30	75,457	+0.30(+0.47%)
Sep 05, 2023	62.30	64.70	60.50	64.00	97,089	+4.10(+6.84%)
Sep 01, 2023	56.10	60.00	54.80	59.90	124,095	+1.40(+2.39%)
Aug 31, 2023	57.20	59.80	56.40	58.50	130,124	+1.60(+2.81%)
Aug 30, 2023	55.30	57.50	54.00	56.90	106,899	+0.00(+0.00%)
Aug 29, 2023	61.00	61.50	56.90	56.90	94,203	-3.30(-5.48%)
Aug 28, 2023	64.10	64.50	59.30	60.20	87,273	-4.30(-6.67%)
Aug 25, 2023	63.00	67.10	61.60	64.50	81,183	+1.90(+3.04%)
Aug 24, 2023	62.90	65.20	60.70	62.60	102,380	+0.70(+1.13%)
Aug 23, 2023	66.30	66.38	60.45	61.90	238,223	-6.10(-8.97%)
Aug 22, 2023	68.90	71.50	68.00	68.00	56,068	-2.00(-2.86%)
Aug 21, 2023	71.20	73.60	69.70	70.00	88,010	-2.00(-2.78%)
Aug 18, 2023	71.00	73.40	71.00	72.00	100,798	+1.00(+1.41%)
Aug 17, 2023	68.60	72.25	68.30	71.00	150,522	+1.50(+2.16%)
Aug 16, 2023	66.80	69.50	66.50	69.50	94,219	+2.60(+3.89%)
Aug 15, 2023	62.90	67.30	62.80	66.90	77,725	+5.00(+8.08%)
Aug 14, 2023	60.80	63.50	60.80	61.90	73,336	+2.70(+4.56%)
Aug 11, 2023	61.30	62.20	58.98	59.20	66,268	-1.60(-2.63%)
Aug 10, 2023	59.80	62.20	58.38	60.80	54,767	-0.20(-0.33%)
Aug 09, 2023	60.80	62.50	59.55	61.00	50,574	-0.10(-0.16%)
Aug 08, 2023	62.00	63.70	60.42	61.10	56,909	+1.50(+2.52%)
Aug 07, 2023	58.20	61.40	58.20	59.60	93,315	+1.10(+1.88%)
Aug 04, 2023	58.30	59.30	56.40	58.50	102,599	-1.50(-2.50%)
Aug 03, 2023	59.40	61.40	58.30	60.00	99,208	-0.10(-0.17%)
Aug 02, 2023	55.30	60.70	55.30	60.10	120,009	+5.20(+9.47%)
Aug 01, 2023	52.90	55.20	52.30	54.90	88,331	+5.40(+10.91%)
Jul 31, 2023	52.30	52.30	47.79	49.50	71,728	-3.80(-7.13%)
Jul 28, 2023	53.10	54.50	52.59	53.30	60,918	-1.80(-3.27%)
Jul 27, 2023	50.50	55.25	50.50	55.10	135,259	+6.10(+12.45%)
Jul 26, 2023	48.20	50.20	48.20	49.00	92,107	+0.40(+0.82%)
Jul 25, 2023	50.50	50.69	47.90	48.60	64,361	-2.10(-4.14%)
Jul 24, 2023	49.50	51.92	49.10	50.70	105,575	+1.00(+2.01%)
Jul 21, 2023	50.40	51.10	49.15	49.70	125,326	+0.00(+0.00%)
Jul 20, 2023	46.90	49.90	46.30	49.70	182,889	+3.80(+8.28%)
Jul 19, 2023	45.10	46.25	44.90	45.90	58,231	+0.90(+2.00%)
Jul 18, 2023	45.90	47.10	43.40	45.00	103,465	-2.70(-5.66%)
Jul 17, 2023	49.10	50.05	47.26	47.70	98,141	-0.30(-0.62%)
Jul 14, 2023	47.00	48.20	46.00	48.00	133,303	+1.30(+2.78%)
Jul 13, 2023	47.50	47.90	46.45	46.70	121,171	-1.60(-3.31%)
Jul 12, 2023	54.40	54.40	47.65	48.30	221,895	-9.30(-16.15%)
Jul 11, 2023	57.80	58.50	55.80	57.60	115,540	-1.00(-1.71%)
Jul 10, 2023	63.30	63.90	57.90	58.60	91,396	-4.00(-6.39%)
Jul 07, 2023	64.00	64.20	60.30	62.60	123,950	-2.90(-4.43%)
Jul 06, 2023	61.90	66.20	61.90	65.50	154,882	+5.00(+8.26%)
Jul 05, 2023	55.60	60.70	55.40	60.50	130,773	+4.50(+8.04%)
Jul 03, 2023	58.80	59.15	55.65	56.00	139,205	-3.80(-6.35%)
Jun 30, 2023	62.00	63.40	59.50	59.80	130,742	-3.00(-4.78%)
Jun 29, 2023	67.60	68.00	62.60	62.80	121,161	-2.60(-3.98%)
Jun 28, 2023	64.30	65.80	63.30	65.40	71,981	+2.70(+4.31%)
Jun 27, 2023	59.40	64.40	59.40	62.70	128,470	+2.90(+4.85%)
Jun 26, 2023	60.80	62.70	58.70	59.80	133,539	-1.90(-3.08%)
Jun 23, 2023	60.00	62.40	58.40	61.70	117,316	+0.30(+0.49%)
Jun 22, 2023	62.50	63.30	61.19	61.40	88,839	+1.60(+2.68%)
Jun 21, 2023	60.70	62.70	58.90	59.80	112,853	+0.50(+0.84%)
Jun 20, 2023	55.90	59.60	55.90	59.30	175,518	+5.80(+10.84%)
Jun 16, 2023	54.20	55.80	51.30	53.50	71,174	-1.90(-3.43%)
Jun 15, 2023	56.70	57.80	55.10	55.40	209,869	+16.70(+43.15%)
May 08, 2023	38.10	39.20	37.30	38.70	90,003	+0.30(+0.78%)
May 05, 2023	40.90	41.30	37.80	38.40	261,984	+0.60(+1.59%)
May 04, 2023	39.60	39.70	35.90	37.80	317,399	-2.80(-6.90%)
May 03, 2023	41.40	41.75	39.60	40.60	106,550	-0.60(-1.46%)
May 02, 2023	46.30	46.95	40.80	41.20	141,712	-5.20(-11.21%)
May 01, 2023	43.10	46.50	42.60	46.40	141,276	+1.00(+2.20%)
Apr 28, 2023	44.90	46.51	44.35	45.40	79,435	+0.90(+2.02%)
Apr 27, 2023	47.40	47.70	44.40	44.50	145,010	-2.00(-4.30%)
Apr 26, 2023	43.20	46.80	43.06	46.50	99,604	+1.60(+3.56%)
Apr 25, 2023	45.30	47.00	44.30	44.90	130,082	+0.20(+0.45%)
Apr 24, 2023	45.70	46.30	44.10	44.70	148,032	-0.70(-1.54%)
Apr 21, 2023	44.70	46.50	43.50	45.40	140,926	+1.90(+4.37%)
Apr 20, 2023	42.60	43.80	41.31	43.50	82,233	+0.00(+0.00%)
Apr 19, 2023	43.80	44.10	42.40	43.50	148,803	+2.10(+5.07%)
Apr 18, 2023	42.30	42.30	39.20	41.40	150,224	-0.80(-1.90%)
Apr 17, 2023	41.10	43.30	40.60	42.20	197,304	+2.60(+6.57%)
Apr 14, 2023	38.60	41.65	37.80	39.60	224,730	+2.40(+6.45%)
Apr 13, 2023	38.90	38.90	36.20	37.20	214,260	-3.30(-8.15%)
Apr 12, 2023	39.60	42.10	39.30	40.50	147,214	-1.30(-3.11%)
Apr 11, 2023	43.30	43.30	39.90	41.80	194,523	-2.40(-5.43%)
Apr 10, 2023	44.00	45.40	43.90	44.20	136,554	+1.80(+4.25%)
Apr 06, 2023	43.40	45.00	42.10	42.40	139,210	-0.60(-1.40%)
Apr 05, 2023	42.10	44.59	41.20	43.00	178,099	-0.20(-0.46%)
Apr 04, 2023	47.10	48.50	42.60	43.20	143,512	-4.50(-9.43%)
Apr 03, 2023	50.30	51.50	46.40	47.70	131,562	-3.20(-6.29%)
Mar 31, 2023	49.90	52.10	49.00	50.90	101,845	+0.60(+1.19%)
Mar 30, 2023	51.40	52.20	49.70	50.30	102,370	-2.30(-4.37%)
Mar 29, 2023	52.90	53.45	51.14	52.60	49,194	+0.90(+1.74%)
Mar 28, 2023	55.60	56.50	51.25	51.70	83,252	-4.10(-7.35%)
Mar 27, 2023	59.40	60.20	55.80	55.80	60,355	-0.30(-0.53%)
Mar 24, 2023	56.80	58.20	54.74	56.10	79,180	-1.20(-2.09%)
Mar 23, 2023	59.60	61.00	55.00	57.30	69,784	-4.20(-6.83%)
Mar 22, 2023	64.50	65.20	57.50	61.50	94,130	-3.90(-5.96%)
Mar 21, 2023	61.70	67.40	61.70	65.40	130,494	+6.50(+11.04%)
Mar 20, 2023	59.70	61.19	58.20	58.90	112,009	-3.40(-5.46%)
Mar 17, 2023	69.60	71.80	59.00	62.30	118,345	-11.00(-15.01%)
Mar 16, 2023	71.50	78.10	71.30	73.30	78,275	+1.60(+2.23%)
Mar 15, 2023	67.80	74.70	67.80	71.70	81,521	+0.00(+0.00%)
Mar 14, 2023	74.00	75.79	70.70	71.70	124,988	-1.50(-2.05%)
Mar 13, 2023	79.20	80.40	71.50	73.20	238,139	-18.70(-20.35%)
Mar 10, 2023	90.70	92.87	84.10	91.90	167,783	-5.70(-5.84%)
Mar 09, 2023	93.40	98.98	90.70	97.60	86,459	+0.70(+0.72%)
Mar 08, 2023	94.90	98.11	90.50	96.90	72,559	+1.80(+1.89%)
Mar 07, 2023	87.50	96.80	87.30	95.10	88,705	+10.90(+12.95%)
Mar 06, 2023	81.20	85.90	80.81	84.20	65,628	+4.20(+5.25%)
Mar 03, 2023	81.40	83.40	79.60	80.00	90,056	-3.80(-4.53%)
Mar 02, 2023	85.90	86.30	83.55	83.80	46,025	+0.20(+0.24%)
Mar 01, 2023	87.40	88.00	81.50	83.60	88,770	-6.70(-7.42%)
Feb 28, 2023	93.90	95.80	88.00	90.30	57,580	-3.00(-3.22%)
Feb 27, 2023	94.20	95.80	91.80	93.30	60,011	-2.40(-2.51%)
Feb 24, 2023	97.30	99.15	95.30	95.70	130,025	+3.30(+3.57%)
Feb 23, 2023	91.10	94.28	89.40	92.40	73,920	+1.50(+1.65%)
Feb 22, 2023	85.90	92.90	85.90	90.90	76,932	+5.10(+5.94%)
Feb 21, 2023	83.90	86.90	81.40	85.80	44,979	+3.40(+4.13%)
Feb 17, 2023	83.80	87.70	81.81	82.40	116,193	+1.70(+2.11%)
Feb 16, 2023	82.50	84.80	78.10	80.70	59,348	+1.10(+1.38%)
Feb 15, 2023	78.30	81.70	78.30	79.60	79,813	+6.10(+8.30%)
Feb 14, 2023	75.10	77.60	72.00	73.50	59,591	-0.80(-1.08%)
Feb 13, 2023	74.70	75.90	72.40	74.30	41,859	+0.60(+0.81%)
Feb 10, 2023	72.10	75.30	71.30	73.70	76,892	+1.20(+1.66%)
Feb 09, 2023	65.30	73.40	64.51	72.50	79,885	+4.60(+6.77%)
Feb 08, 2023	65.20	68.45	65.20	67.90	39,742	+1.50(+2.26%)
Feb 07, 2023	68.80	69.70	63.70	66.40	92,872	-2.60(-3.77%)
Feb 06, 2023	68.40	70.30	67.60	69.00	91,903	+0.60(+0.88%)
Feb 03, 2023	64.80	68.90	63.90	68.40	108,449	+8.20(+13.62%)
Feb 02, 2023	54.10	61.72	54.00	60.20	65,828	+4.90(+8.86%)

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.