Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	97.58	97.61	96.15	96.83	66,877	-0.01(-0.01%)
Feb 28, 2024	97.03	97.78	96.43	96.84	35,792	-0.99(-1.01%)
Feb 27, 2024	97.73	98.84	97.16	97.83	31,832	+0.42(+0.43%)
Feb 26, 2024	98.33	98.95	97.13	97.41	58,891	-1.28(-1.30%)
Feb 23, 2024	95.93	98.83	95.93	98.69	60,914	+3.29(+3.45%)
Feb 22, 2024	95.63	95.63	94.07	95.40	117,445	+0.67(+0.71%)
Feb 21, 2024	96.62	96.62	93.39	94.73	119,952	-2.10(-2.17%)
Feb 20, 2024	97.93	99.02	96.62	96.83	63,181	-1.44(-1.46%)
Feb 16, 2024	96.71	99.19	95.44	98.27	118,841	+1.54(+1.59%)
Feb 15, 2024	94.60	99.26	93.92	96.73	164,386	+2.82(+3.00%)
Feb 14, 2024	93.39	93.97	91.66	93.91	68,852	+1.39(+1.51%)
Feb 13, 2024	93.09	94.55	91.70	92.52	366,667	-1.32(-1.41%)
Feb 12, 2024	92.13	94.86	92.13	93.84	77,226	+1.21(+1.30%)
Feb 09, 2024	92.26	92.80	91.78	92.64	66,213	+0.76(+0.83%)
Feb 08, 2024	90.02	92.14	89.96	91.88	74,953	+1.93(+2.14%)
Feb 07, 2024	90.99	91.05	89.61	89.95	108,841	-1.00(-1.10%)
Feb 06, 2024	90.59	92.55	89.88	90.95	50,679	+0.53(+0.59%)
Feb 05, 2024	88.73	91.56	87.89	90.42	63,543	+0.66(+0.74%)
Feb 02, 2024	89.92	90.83	89.06	89.75	35,585	-0.24(-0.26%)
Feb 01, 2024	88.52	90.07	86.49	89.99	84,297	+1.42(+1.61%)
Jan 31, 2024	90.55	90.80	88.54	88.57	110,515	-1.79(-1.98%)
Jan 30, 2024	91.16	91.39	89.19	90.36	51,104	-0.63(-0.69%)
Jan 29, 2024	90.90	91.64	89.73	90.99	86,740	-0.14(-0.15%)
Jan 26, 2024	90.43	91.14	89.96	91.13	44,592	+1.09(+1.21%)
Jan 25, 2024	92.01	92.01	89.80	90.04	54,519	-0.82(-0.90%)
Jan 24, 2024	94.82	94.82	90.83	90.86	195,690	-2.90(-3.10%)
Jan 23, 2024	87.98	94.81	87.15	93.76	252,900	+4.96(+5.58%)
Jan 22, 2024	87.29	89.33	87.29	88.81	62,472	+1.52(+1.74%)
Jan 19, 2024	88.90	88.90	87.13	87.29	45,218	-1.06(-1.20%)
Jan 18, 2024	87.35	88.60	85.68	88.34	65,944	+1.20(+1.37%)
Jan 17, 2024	82.44	87.28	80.35	87.15	90,432	+3.45(+4.12%)
Jan 16, 2024	84.58	85.79	83.40	83.70	66,450	-1.13(-1.33%)
Jan 12, 2024	85.96	87.07	84.83	84.83	73,812	+0.26(+0.30%)
Jan 11, 2024	83.97	84.76	82.21	84.57	239,789	-0.64(-0.75%)
Jan 10, 2024	86.65	87.17	84.83	85.21	58,332	-1.55(-1.79%)
Jan 09, 2024	87.37	87.71	86.36	86.76	110,660	-1.00(-1.14%)
Jan 08, 2024	87.93	89.24	85.72	87.76	134,551	-0.60(-0.68%)
Jan 05, 2024	87.91	91.46	87.68	88.36	99,783	-0.18(-0.20%)
Jan 04, 2024	92.16	94.09	88.49	88.54	128,622	-3.50(-3.80%)
Jan 03, 2024	87.12	92.54	86.70	92.04	220,725	+4.68(+5.36%)
Jan 02, 2024	86.03	88.90	85.64	87.35	100,349	+1.03(+1.19%)
Dec 29, 2023	84.55	86.55	83.17	86.33	174,423	+1.24(+1.46%)
Dec 28, 2023	85.99	86.73	85.08	85.08	45,251	-0.89(-1.03%)
Dec 27, 2023	84.36	86.03	84.09	85.97	66,420	+1.84(+2.18%)
Dec 26, 2023	83.29	84.46	82.96	84.13	55,922	+0.78(+0.94%)
Dec 22, 2023	83.90	84.77	83.07	83.35	65,419	-0.31(-0.37%)
Dec 21, 2023	84.98	85.32	82.94	83.66	61,451	-0.36(-0.42%)
Dec 20, 2023	85.83	86.04	83.17	84.02	116,752	-2.17(-2.52%)
Dec 19, 2023	85.98	86.55	85.04	86.19	107,885	+1.27(+1.50%)
Dec 18, 2023	85.24	85.44	82.94	84.91	108,394	+0.30(+0.35%)
Dec 15, 2023	87.39	88.15	84.17	84.62	311,810	-2.68(-3.07%)
Dec 14, 2023	85.40	87.32	84.54	87.30	120,991	+2.44(+2.88%)
Dec 13, 2023	86.57	86.58	84.20	84.86	156,510	-1.23(-1.43%)
Dec 12, 2023	86.97	87.19	85.86	86.09	128,772	-0.87(-1.00%)
Dec 11, 2023	87.57	88.39	86.34	86.96	200,559	-0.36(-0.41%)
Dec 08, 2023	86.92	87.68	85.58	87.31	240,402	+0.35(+0.40%)
Dec 07, 2023	80.89	89.70	80.89	86.97	883,219	+1.74(+2.04%)
Dec 06, 2023	84.29	85.28	83.41	85.23	176,157	+1.40(+1.67%)
Dec 05, 2023	83.35	85.05	82.33	83.83	133,037	-0.07(-0.08%)
Dec 04, 2023	84.61	85.52	83.67	83.90	96,118	-0.96(-1.13%)
Dec 01, 2023	83.26	85.84	82.79	84.86	142,766	+1.13(+1.34%)
Nov 30, 2023	83.44	84.87	82.67	83.73	92,896	+0.97(+1.17%)
Nov 29, 2023	84.70	85.34	81.96	82.76	111,206	-1.94(-2.29%)
Nov 28, 2023	86.13	86.23	84.35	84.70	67,661	-1.48(-1.72%)
Nov 27, 2023	85.93	86.46	83.63	86.18	118,668	-0.16(-0.18%)
Nov 24, 2023	85.12	86.82	84.87	86.34	46,318	+1.69(+2.00%)
Nov 22, 2023	84.02	84.86	82.66	84.65	103,280	+0.67(+0.80%)
Nov 21, 2023	82.28	85.01	81.59	83.98	105,428	+1.62(+1.97%)
Nov 20, 2023	82.71	83.95	81.16	82.36	125,997	-0.35(-0.42%)
Nov 17, 2023	80.74	82.70	79.93	82.70	91,002	+2.35(+2.93%)
Nov 16, 2023	79.51	81.49	77.86	80.35	233,109	+2.22(+2.84%)
Nov 15, 2023	77.29	79.30	77.00	78.13	142,524	+0.49(+0.63%)
Nov 14, 2023	77.43	78.05	75.67	77.64	98,868	+2.28(+3.03%)
Nov 13, 2023	75.10	75.40	73.33	75.36	132,365	+0.96(+1.29%)
Nov 10, 2023	74.92	75.00	73.22	74.39	193,908	-0.22(-0.29%)
Nov 09, 2023	77.56	78.13	74.61	74.61	154,312	-2.42(-3.14%)
Nov 08, 2023	68.41	78.02	68.41	77.03	756,310	+13.64(+21.52%)
Nov 07, 2023	61.38	64.09	60.94	63.39	122,004	+1.91(+3.10%)
Nov 06, 2023	60.17	61.91	60.17	61.48	35,995	-0.13(-0.21%)
Nov 03, 2023	61.99	62.64	61.37	61.61	49,536	+0.48(+0.79%)
Nov 02, 2023	60.66	62.13	60.19	61.13	149,965	+0.70(+1.15%)
Nov 01, 2023	58.28	60.71	58.00	60.43	100,981	+2.48(+4.27%)
Oct 31, 2023	56.90	58.11	56.13	57.95	56,475	+1.64(+2.91%)
Oct 30, 2023	56.03	57.25	55.84	56.31	38,492	+0.55(+0.99%)
Oct 27, 2023	55.59	56.56	54.87	55.76	43,967	-0.05(-0.09%)
Oct 26, 2023	57.06	57.94	55.81	55.81	44,917	-0.95(-1.68%)
Oct 25, 2023	57.27	57.84	56.20	56.76	31,878	-0.85(-1.48%)
Oct 24, 2023	57.98	58.20	57.25	57.62	41,153	+0.47(+0.83%)
Oct 23, 2023	56.43	57.26	56.24	57.15	56,357	+0.34(+0.61%)
Oct 20, 2023	56.81	57.16	55.40	56.80	71,720	+0.11(+0.19%)
Oct 19, 2023	58.16	58.16	56.15	56.70	66,935	-1.49(-2.57%)
Oct 18, 2023	58.94	59.26	58.12	58.19	87,830	-0.67(-1.14%)
Oct 17, 2023	58.06	59.58	58.06	58.86	86,938	+0.53(+0.91%)
Oct 16, 2023	58.26	58.96	57.92	58.33	70,096	+0.34(+0.59%)
Oct 13, 2023	56.70	58.13	56.70	57.98	67,905	+1.16(+2.04%)
Oct 12, 2023	55.40	57.02	52.87	56.82	43,941	-0.06(-0.10%)
Oct 11, 2023	55.15	57.02	55.15	56.88	67,219	+1.55(+2.81%)
Oct 10, 2023	54.81	55.91	54.40	55.33	93,550	+0.87(+1.61%)
Oct 09, 2023	53.53	54.73	52.86	54.45	48,038	+0.20(+0.36%)
Oct 06, 2023	52.82	54.55	52.82	54.26	33,386	+1.08(+2.03%)
Oct 05, 2023	52.72	53.26	52.44	53.18	49,617	+0.29(+0.54%)
Oct 04, 2023	51.94	53.24	51.32	52.89	63,023	+0.81(+1.55%)
Oct 03, 2023	52.48	52.48	51.18	52.09	67,476	-1.08(-2.03%)
Oct 02, 2023	53.01	53.76	52.03	53.17	57,644	-0.19(-0.35%)
Sep 29, 2023	52.72	53.42	52.20	53.35	64,306	+0.69(+1.31%)
Sep 28, 2023	51.75	52.78	51.39	52.67	50,636	+1.05(+2.04%)
Sep 27, 2023	52.90	53.06	51.11	51.61	44,213	-1.15(-2.18%)
Sep 26, 2023	51.85	52.95	51.07	52.76	56,670	+1.35(+2.62%)
Sep 25, 2023	49.43	51.55	50.53	51.42	51,672	+1.78(+3.58%)
Sep 22, 2023	49.98	50.95	49.14	49.64	43,053	-0.11(-0.22%)
Sep 21, 2023	50.49	50.85	49.60	49.75	38,890	-1.03(-2.03%)
Sep 20, 2023	52.45	52.45	50.63	50.78	36,558	-1.38(-2.64%)
Sep 19, 2023	51.46	52.56	51.46	52.15	67,124	+0.97(+1.90%)
Sep 18, 2023	52.20	53.08	51.07	51.18	46,734	-0.32(-0.63%)
Sep 15, 2023	53.69	54.02	50.57	51.51	325,685	-2.48(-4.59%)
Sep 14, 2023	54.32	54.93	53.82	53.98	73,150	+0.28(+0.51%)
Sep 13, 2023	52.72	53.85	52.00	53.71	59,883	+1.10(+2.09%)
Sep 12, 2023	51.20	52.92	50.89	52.61	62,321	+1.49(+2.92%)
Sep 11, 2023	52.35	52.79	51.05	51.11	51,618	-0.90(-1.74%)
Sep 08, 2023	51.33	52.72	51.15	52.02	60,964	+0.98(+1.93%)
Sep 07, 2023	49.48	51.24	49.10	51.03	83,674	+1.98(+4.03%)
Sep 06, 2023	50.37	50.81	48.75	49.06	70,070	-1.16(-2.31%)
Sep 05, 2023	50.77	51.09	49.77	50.22	100,321	-1.64(-3.16%)
Sep 01, 2023	52.68	53.21	51.78	51.86	80,383	-0.50(-0.96%)
Aug 31, 2023	53.45	53.45	52.23	52.36	51,535	-0.75(-1.41%)
Aug 30, 2023	52.09	53.57	52.09	53.11	73,604	+0.71(+1.35%)
Aug 29, 2023	50.12	52.63	50.12	52.40	74,661	+2.22(+4.43%)
Aug 28, 2023	54.67	54.67	48.00	50.18	303,588	-4.49(-8.22%)
Aug 25, 2023	55.66	55.93	54.39	54.67	70,237	-0.93(-1.68%)
Aug 24, 2023	56.04	56.82	55.07	55.60	49,704	-0.66(-1.17%)
Aug 23, 2023	55.53	56.46	55.53	56.26	39,075	+0.66(+1.18%)
Aug 22, 2023	55.05	55.82	54.18	55.60	75,280	+0.75(+1.36%)
Aug 21, 2023	55.58	55.58	54.50	54.86	51,456	-0.91(-1.64%)
Aug 18, 2023	54.43	56.38	54.41	55.77	51,903	+0.63(+1.14%)
Aug 17, 2023	56.88	57.02	55.05	55.14	84,637	-1.51(-2.67%)
Aug 16, 2023	57.28	57.66	56.32	56.66	79,965	-1.00(-1.73%)
Aug 15, 2023	56.81	58.28	55.60	57.65	81,479	+0.46(+0.80%)
Aug 14, 2023	57.24	57.24	54.75	57.19	89,243	-0.04(-0.07%)
Aug 11, 2023	60.33	60.85	56.98	57.23	117,331	-3.58(-5.89%)
Aug 10, 2023	62.76	63.31	59.06	60.81	80,847	-1.83(-2.91%)
Aug 09, 2023	62.50	68.32	61.87	62.64	196,460	+3.55(+6.01%)
Aug 08, 2023	57.73	59.85	57.73	59.09	89,442	+1.21(+2.09%)
Aug 07, 2023	58.45	59.52	57.73	57.88	132,086	-0.59(-1.00%)
Aug 04, 2023	59.00	59.50	58.38	58.46	72,493	-0.71(-1.20%)
Aug 03, 2023	59.41	60.22	58.74	59.17	55,062	-0.29(-0.49%)
Aug 02, 2023	59.98	60.56	59.23	59.47	71,079	-1.05(-1.74%)
Aug 01, 2023	60.65	61.10	60.31	60.52	55,583	-0.78(-1.27%)
Jul 31, 2023	60.04	61.60	60.04	61.30	58,095	+1.48(+2.48%)
Jul 28, 2023	60.15	61.63	59.72	59.82	45,574	+0.39(+0.66%)
Jul 27, 2023	61.04	61.44	58.83	59.43	84,603	-1.43(-2.34%)
Jul 26, 2023	61.10	62.35	60.61	60.85	51,874	-0.37(-0.61%)
Jul 25, 2023	58.45	61.46	58.45	61.22	65,422	+2.15(+3.63%)
Jul 24, 2023	58.10	59.14	57.65	59.08	59,377	+1.12(+1.94%)
Jul 21, 2023	58.27	58.31	57.23	57.95	50,597	+0.23(+0.41%)
Jul 20, 2023	57.50	58.31	57.43	57.72	36,865	+0.34(+0.60%)
Jul 19, 2023	57.15	58.05	56.63	57.38	62,609	+0.79(+1.40%)
Jul 18, 2023	57.77	58.49	56.46	56.59	44,905	-1.34(-2.31%)
Jul 17, 2023	57.17	58.45	56.73	57.92	97,398	+0.46(+0.80%)
Jul 14, 2023	58.72	58.72	57.25	57.47	43,756	-1.02(-1.75%)
Jul 13, 2023	59.04	59.62	58.40	58.49	38,592	-0.58(-0.97%)
Jul 12, 2023	58.40	59.79	57.95	59.07	39,250	+1.12(+1.94%)
Jul 11, 2023	57.38	58.27	56.84	57.94	54,156	+0.80(+1.40%)
Jul 10, 2023	57.54	58.37	56.22	57.14	86,200	-0.66(-1.15%)
Jul 07, 2023	57.02	57.91	56.33	57.81	93,797	+0.93(+1.63%)
Jul 06, 2023	57.09	57.77	57.09	56.88	68,008	-0.46(-0.80%)
Jul 05, 2023	59.76	59.99	56.94	57.34	67,566	-3.17(-5.24%)
Jul 03, 2023	59.80	60.97	59.80	60.51	33,233	+0.21(+0.36%)
Jun 30, 2023	62.05	62.46	58.92	60.30	106,779	-1.31(-2.12%)
Jun 29, 2023	60.58	61.97	60.50	61.60	65,573	+1.26(+2.09%)
Jun 28, 2023	58.86	60.55	58.17	60.35	60,106	+1.30(+2.20%)
Jun 27, 2023	57.48	59.18	56.98	59.05	48,477	+1.91(+3.35%)
Jun 26, 2023	57.37	57.91	57.00	57.13	40,194	-0.37(-0.64%)
Jun 23, 2023	58.82	58.83	57.25	57.51	108,070	-1.79(-3.01%)
Jun 22, 2023	58.82	60.49	57.98	59.29	97,339	+0.56(+0.95%)
Jun 21, 2023	56.39	59.12	55.83	58.73	118,373	+2.16(+3.81%)
Jun 20, 2023	56.33	57.20	55.92	56.58	58,103	+0.24(+0.43%)
Jun 16, 2023	58.00	58.00	56.13	56.33	135,738	-1.03(-1.80%)
Jun 15, 2023	56.70	57.37	55.51	57.37	94,664	+8.05(+16.33%)
May 08, 2023	48.17	49.70	47.96	49.32	40,283	+1.17(+2.43%)
May 05, 2023	47.63	48.53	47.62	48.14	47,588	+1.53(+3.28%)
May 04, 2023	47.41	47.61	46.56	46.61	51,231	-0.91(-1.92%)
May 03, 2023	47.99	48.70	47.51	47.53	64,183	-0.21(-0.45%)
May 02, 2023	48.89	48.89	47.47	47.74	72,689	-1.25(-2.55%)
May 01, 2023	49.01	49.98	48.93	48.99	55,418	-0.07(-0.14%)
Apr 28, 2023	49.70	50.26	48.86	49.05	51,759	-0.56(-1.13%)
Apr 27, 2023	50.15	50.97	49.62	49.62	87,008	-0.62(-1.23%)
Apr 26, 2023	51.20	51.49	49.85	50.24	29,726	-1.33(-2.57%)
Apr 25, 2023	51.27	51.62	51.08	51.56	25,003	-0.46(-0.87%)
Apr 24, 2023	52.72	53.06	51.90	52.02	27,172	-0.82(-1.56%)
Apr 21, 2023	53.03	53.03	51.68	52.84	40,024	-0.31(-0.58%)
Apr 20, 2023	51.24	53.29	51.24	53.15	37,961	+1.88(+3.66%)
Apr 19, 2023	50.10	51.47	50.10	51.27	37,094	+1.13(+2.26%)
Apr 18, 2023	49.36	50.23	49.04	50.14	37,827	+0.76(+1.53%)
Apr 17, 2023	48.08	49.63	48.08	49.38	52,369	+1.37(+2.84%)
Apr 14, 2023	51.01	51.01	46.92	48.02	101,114	-2.75(-5.42%)
Apr 13, 2023	49.36	51.53	49.36	50.77	61,396	+1.55(+3.15%)
Apr 12, 2023	50.03	50.41	49.09	49.22	45,343	-0.57(-1.15%)
Apr 11, 2023	49.92	50.58	49.67	49.79	82,031	-0.04(-0.08%)
Apr 10, 2023	49.41	50.35	49.34	49.83	60,092	+0.17(+0.35%)
Apr 06, 2023	50.24	50.77	49.58	49.66	59,493	-0.58(-1.16%)
Apr 05, 2023	50.28	50.61	49.77	50.24	38,271	-0.15(-0.29%)
Apr 04, 2023	51.96	52.45	49.58	50.38	60,099	-1.37(-2.64%)
Apr 03, 2023	51.86	52.50	51.14	51.75	66,511	-0.16(-0.30%)
Mar 31, 2023	50.86	52.22	50.86	51.90	78,034	+1.36(+2.68%)
Mar 30, 2023	51.74	51.97	50.35	50.55	49,748	-0.86(-1.68%)
Mar 29, 2023	52.88	53.27	51.19	51.41	52,653	-1.23(-2.34%)
Mar 28, 2023	53.20	53.96	52.64	52.64	57,115	-0.59(-1.11%)
Mar 27, 2023	53.15	53.57	52.43	53.23	60,152	+0.74(+1.40%)
Mar 24, 2023	51.62	53.35	51.43	52.49	60,537	+0.87(+1.69%)
Mar 23, 2023	52.11	52.89	51.17	51.62	64,002	-0.37(-0.71%)
Mar 22, 2023	53.86	54.54	51.99	51.99	93,085	-1.98(-3.66%)
Mar 21, 2023	53.90	54.37	53.01	53.96	86,251	+0.92(+1.73%)
Mar 20, 2023	52.53	54.33	51.79	53.04	139,087	+1.53(+2.97%)
Mar 17, 2023	53.67	54.03	51.40	51.51	250,636	-2.69(-4.97%)
Mar 16, 2023	52.46	55.36	51.76	54.21	134,997	+1.11(+2.10%)
Mar 15, 2023	55.04	56.49	51.73	53.09	204,705	-3.52(-6.21%)
Mar 14, 2023	55.37	57.12	54.70	56.61	148,429	+2.82(+5.24%)
Mar 13, 2023	55.27	56.69	53.04	53.79	268,119	-2.54(-4.50%)
Mar 10, 2023	53.36	57.90	51.84	56.33	218,649	+5.31(+10.40%)
Mar 09, 2023	52.76	53.31	50.77	51.02	112,864	-1.81(-3.43%)
Mar 08, 2023	54.02	54.41	52.60	52.83	124,008	-0.72(-1.34%)
Mar 07, 2023	53.39	53.79	52.92	53.55	78,516	-0.06(-0.11%)
Mar 06, 2023	53.26	53.77	52.64	53.61	165,291	+0.46(+0.87%)
Mar 03, 2023	52.21	53.16	51.43	53.14	122,328	+1.28(+2.46%)
Mar 02, 2023	50.57	51.97	49.99	51.86	73,412	+0.81(+1.59%)

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.