Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.85	46.28	45.60	45.74	80,391	-0.08(-0.17%)
Dec 28, 2023	46.51	46.66	45.62	45.82	65,647	-0.80(-1.71%)
Dec 27, 2023	46.64	46.92	46.43	46.61	59,862	+0.12(+0.26%)
Dec 26, 2023	44.64	46.98	44.45	46.49	83,364	+1.89(+4.24%)
Dec 22, 2023	44.55	44.82	43.99	44.60	106,988	-0.39(-0.86%)
Dec 21, 2023	45.99	45.99	44.64	44.99	106,698	-0.85(-1.84%)
Dec 20, 2023	46.29	46.62	45.77	45.84	131,017	-0.44(-0.95%)
Dec 19, 2023	45.54	46.59	45.41	46.28	247,032	+1.08(+2.40%)
Dec 18, 2023	44.63	45.60	44.01	45.19	280,485	+1.20(+2.74%)
Dec 15, 2023	45.45	45.85	43.84	43.99	424,344	-1.70(-3.72%)
Dec 14, 2023	47.20	47.56	45.24	45.69	270,273	-1.25(-2.67%)
Dec 13, 2023	46.99	47.65	46.25	46.94	625,296	+0.35(+0.74%)
Dec 12, 2023	45.54	47.09	45.40	46.59	179,379	+1.43(+3.16%)
Dec 11, 2023	43.40	45.22	43.40	45.17	122,694	+1.77(+4.08%)
Dec 08, 2023	44.50	45.92	42.95	43.40	219,404	-1.08(-2.43%)
Dec 07, 2023	44.14	45.95	43.96	44.48	191,247	+0.53(+1.22%)
Dec 06, 2023	43.06	44.73	42.79	43.94	148,925	+1.44(+3.38%)
Dec 05, 2023	41.99	42.94	41.64	42.51	93,932	+0.59(+1.42%)
Dec 04, 2023	41.95	42.98	41.61	41.91	114,912	-0.33(-0.77%)
Dec 01, 2023	40.14	42.26	40.05	42.24	141,131	+1.84(+4.56%)
Nov 30, 2023	41.26	41.27	39.83	40.40	171,393	-0.85(-2.06%)
Nov 29, 2023	41.09	41.82	39.80	41.25	98,114	+0.16(+0.39%)
Nov 28, 2023	42.85	42.85	40.98	41.09	125,190	-1.71(-4.00%)
Nov 27, 2023	42.21	43.15	42.17	42.80	104,579	+0.83(+1.98%)
Nov 24, 2023	41.88	42.25	41.31	41.97	38,529	+0.27(+0.64%)
Nov 22, 2023	41.58	42.96	41.04	41.70	91,855	+0.57(+1.40%)
Nov 21, 2023	41.01	41.57	40.64	41.13	55,895	+0.26(+0.63%)
Nov 20, 2023	39.71	40.95	39.61	40.87	67,928	+0.85(+2.13%)
Nov 17, 2023	40.07	40.64	39.69	40.02	139,068	+0.54(+1.38%)
Nov 16, 2023	39.99	40.39	39.30	39.48	80,896	-0.72(-1.80%)
Nov 15, 2023	38.98	40.68	38.64	40.20	96,348	+1.15(+2.94%)
Nov 14, 2023	37.00	39.18	36.76	39.05	105,329	+2.74(+7.55%)
Nov 13, 2023	36.96	36.96	36.20	36.31	69,447	-0.65(-1.77%)
Nov 10, 2023	37.76	38.16	36.63	36.96	135,022	-0.80(-2.12%)
Nov 09, 2023	36.15	38.04	35.64	37.77	116,574	+1.28(+3.50%)
Nov 08, 2023	32.67	37.53	32.45	36.49	258,041	+4.57(+14.33%)
Nov 07, 2023	31.65	32.39	31.59	31.91	87,806	+0.26(+0.81%)
Nov 06, 2023	32.49	32.63	31.29	31.66	57,647	-0.85(-2.62%)
Nov 03, 2023	32.11	32.65	31.64	32.51	72,730	+0.89(+2.82%)
Nov 02, 2023	30.86	31.63	30.68	31.62	79,238	+1.18(+3.87%)
Nov 01, 2023	30.31	30.53	29.73	30.44	57,099	+0.06(+0.20%)
Oct 31, 2023	30.45	30.81	29.93	30.38	61,802	-0.06(-0.20%)
Oct 30, 2023	29.73	30.57	29.73	30.44	41,370	+0.98(+3.33%)
Oct 27, 2023	29.43	29.80	29.21	29.46	56,159	+0.02(+0.07%)
Oct 26, 2023	28.88	29.76	28.88	29.44	52,179	+0.70(+2.45%)
Oct 25, 2023	29.10	29.39	28.48	28.74	48,370	-0.53(-1.83%)
Oct 24, 2023	29.52	29.78	28.97	29.27	42,559	-0.26(-0.87%)
Oct 23, 2023	29.05	30.08	28.76	29.53	73,065	+0.35(+1.19%)
Oct 20, 2023	30.17	30.17	28.72	29.18	100,810	-0.90(-2.99%)
Oct 19, 2023	30.96	31.06	29.76	30.08	118,603	-1.10(-3.52%)
Oct 18, 2023	30.37	31.21	29.98	31.18	84,026	+0.48(+1.58%)
Oct 17, 2023	29.26	30.71	29.26	30.70	110,004	+1.29(+4.38%)
Oct 16, 2023	28.64	29.49	28.64	29.41	62,776	+0.93(+3.27%)
Oct 13, 2023	28.36	28.75	28.21	28.48	74,409	+0.30(+1.05%)
Oct 12, 2023	28.53	28.87	27.98	28.18	62,881	-0.37(-1.28%)
Oct 11, 2023	27.92	28.55	27.92	28.55	57,369	+0.59(+2.12%)
Oct 10, 2023	28.63	28.64	27.71	27.95	54,186	-0.30(-1.05%)
Oct 09, 2023	27.75	28.57	27.61	28.25	84,100	+0.51(+1.86%)
Oct 06, 2023	27.19	27.90	27.02	27.74	65,763	+0.36(+1.30%)
Oct 05, 2023	26.73	27.47	26.73	27.38	108,788	+0.95(+3.60%)
Oct 04, 2023	26.13	26.67	25.86	26.43	59,724	+0.26(+0.98%)
Oct 03, 2023	26.71	26.91	25.97	26.17	133,603	-0.58(-2.18%)
Oct 02, 2023	27.54	27.81	26.68	26.76	90,203	-1.02(-3.67%)
Sep 29, 2023	27.56	28.37	27.42	27.78	95,056	+0.32(+1.15%)
Sep 28, 2023	28.31	28.75	27.39	27.46	103,939	-0.88(-3.11%)
Sep 27, 2023	28.33	28.56	27.55	28.34	91,049	+0.02(+0.07%)
Sep 26, 2023	28.70	28.88	27.99	28.32	95,673	-0.49(-1.72%)
Sep 25, 2023	28.41	28.88	28.53	28.82	102,459	+0.25(+0.87%)
Sep 22, 2023	27.00	28.68	27.00	28.57	88,981	+1.66(+6.18%)
Sep 21, 2023	26.51	26.95	26.39	26.91	87,163	-0.33(-1.20%)
Sep 20, 2023	27.99	28.32	27.20	27.23	93,059	-0.58(-2.10%)
Sep 19, 2023	28.00	28.17	27.37	27.82	156,982	-0.40(-1.40%)
Sep 18, 2023	27.71	28.36	27.71	28.21	175,807	+0.39(+1.39%)
Sep 15, 2023	27.23	27.98	27.14	27.83	278,242	+0.32(+1.15%)
Sep 14, 2023	27.13	27.68	26.60	27.51	160,323	+0.68(+2.55%)
Sep 13, 2023	27.49	27.54	26.71	26.83	197,944	-0.51(-1.87%)
Sep 12, 2023	27.12	27.76	27.12	27.34	91,855	+0.35(+1.31%)
Sep 11, 2023	26.54	27.06	26.54	26.98	102,488	+0.55(+2.08%)
Sep 08, 2023	25.76	26.98	25.76	26.43	131,023	+0.62(+2.40%)
Sep 07, 2023	26.04	26.27	25.72	25.81	124,459	-0.33(-1.28%)
Sep 06, 2023	26.53	26.74	25.98	26.15	151,589	-0.33(-1.26%)
Sep 05, 2023	27.48	27.53	26.44	26.48	145,776	-0.92(-3.37%)
Sep 01, 2023	27.93	28.20	27.16	27.41	157,301	-0.41(-1.48%)
Aug 31, 2023	28.90	29.18	27.72	27.82	165,606	-0.97(-3.38%)
Aug 30, 2023	27.70	28.83	27.70	28.79	123,497	+0.95(+3.42%)
Aug 29, 2023	27.66	28.09	27.37	27.84	128,322	+0.17(+0.60%)
Aug 28, 2023	27.63	28.05	27.40	27.67	89,330	+0.17(+0.61%)
Aug 25, 2023	28.64	28.64	27.48	27.50	99,129	-0.92(-3.25%)
Aug 24, 2023	28.04	28.98	27.98	28.43	93,786	+0.36(+1.30%)
Aug 23, 2023	27.27	28.30	27.14	28.06	126,485	+0.83(+3.03%)
Aug 22, 2023	27.69	27.69	27.05	27.24	163,995	-0.38(-1.39%)
Aug 21, 2023	28.82	28.89	27.44	27.62	125,402	-1.22(-4.22%)
Aug 18, 2023	28.57	29.18	28.44	28.84	111,564	+0.03(+0.10%)
Aug 17, 2023	28.86	30.07	28.61	28.81	144,157	+0.09(+0.31%)
Aug 16, 2023	29.28	29.73	28.71	28.72	150,015	-0.68(-2.31%)
Aug 15, 2023	29.85	30.13	29.35	29.40	99,863	-0.83(-2.73%)
Aug 14, 2023	29.23	30.65	29.04	30.23	189,190	+0.89(+3.05%)
Aug 11, 2023	27.05	29.68	27.05	29.33	169,451	+2.26(+8.35%)
Aug 10, 2023	26.93	29.00	26.93	27.07	160,516	+0.44(+1.66%)
Aug 09, 2023	26.53	27.37	25.82	26.63	159,105	-1.01(-3.66%)
Aug 08, 2023	26.69	27.72	26.44	27.64	160,537	+0.50(+1.85%)
Aug 07, 2023	27.18	28.37	26.90	27.14	189,197	+0.09(+0.33%)
Aug 04, 2023	26.32	27.78	26.32	27.05	185,518	+0.74(+2.80%)
Aug 03, 2023	25.62	26.37	25.59	26.32	135,640	+0.47(+1.82%)
Aug 02, 2023	25.78	26.38	25.78	25.84	97,546	-0.17(-0.64%)
Aug 01, 2023	25.64	26.02	25.53	26.01	87,234	+0.27(+1.03%)
Jul 31, 2023	26.34	26.61	25.71	25.75	115,867	-0.39(-1.50%)
Jul 28, 2023	26.24	26.25	25.83	26.14	93,540	+0.24(+0.91%)
Jul 27, 2023	25.56	26.18	25.39	25.90	108,152	+0.59(+2.33%)
Jul 26, 2023	25.20	25.69	25.20	25.31	73,981	+0.15(+0.59%)
Jul 25, 2023	25.18	25.78	25.06	25.17	98,113	+0.00(+0.00%)
Jul 24, 2023	24.83	25.52	24.83	25.17	76,900	+0.33(+1.35%)
Jul 21, 2023	25.05	25.54	24.80	24.83	77,201	-0.07(-0.28%)
Jul 20, 2023	25.01	25.13	24.51	24.90	93,093	+0.08(+0.32%)
Jul 19, 2023	24.94	25.35	24.78	24.82	93,216	+0.05(+0.20%)
Jul 18, 2023	24.21	24.80	24.21	24.77	103,117	+0.54(+2.23%)
Jul 17, 2023	23.48	24.58	23.48	24.23	131,985	+0.86(+3.70%)
Jul 14, 2023	23.85	23.94	23.22	23.37	101,336	-0.52(-2.18%)
Jul 13, 2023	24.17	24.61	23.67	23.89	171,295	-0.16(-0.65%)
Jul 12, 2023	24.41	24.41	23.74	24.05	94,912	+0.16(+0.66%)
Jul 11, 2023	23.87	23.90	23.55	23.89	91,056	+0.28(+1.17%)
Jul 10, 2023	23.21	23.89	23.21	23.61	107,504	+0.30(+1.31%)
Jul 07, 2023	22.78	23.60	22.60	23.31	171,347	+0.65(+2.86%)
Jul 06, 2023	23.00	23.15	22.55	22.66	212,196	-0.70(-2.99%)
Jul 05, 2023	23.72	24.18	23.35	23.36	178,283	-0.50(-2.10%)
Jul 03, 2023	24.27	24.50	23.47	23.86	128,056	-0.49(-2.02%)
Jun 30, 2023	24.48	24.79	24.29	24.35	215,663	+0.01(+0.04%)
Jun 29, 2023	23.30	24.40	23.13	24.34	235,723	+1.30(+5.63%)
Jun 28, 2023	22.14	23.12	22.00	23.04	172,725	+0.74(+3.30%)
Jun 27, 2023	20.63	22.55	20.63	22.31	350,876	+1.86(+9.08%)
Jun 26, 2023	20.44	21.02	20.34	20.45	221,776	+0.02(+0.10%)
Jun 23, 2023	20.80	20.87	20.11	20.43	2,736,277	-0.49(-2.35%)
Jun 22, 2023	20.86	21.02	20.55	20.92	224,440	-0.09(-0.42%)
Jun 21, 2023	20.88	21.34	20.79	21.01	268,766	-0.06(-0.28%)
Jun 20, 2023	20.76	21.30	20.76	21.07	244,274	+0.24(+1.13%)
Jun 16, 2023	20.98	21.30	20.70	20.83	564,431	-0.33(-1.58%)
Jun 15, 2023	21.37	21.62	21.07	21.17	303,448	+4.92(+30.31%)
May 08, 2023	15.74	16.50	15.70	16.24	138,920	+0.59(+3.78%)
May 05, 2023	14.66	15.78	14.66	15.65	193,789	+1.16(+7.97%)
May 04, 2023	16.85	16.98	14.33	14.50	357,705	-3.03(-17.29%)
May 03, 2023	17.61	18.11	17.49	17.52	192,193	-0.10(-0.55%)
May 02, 2023	17.77	17.89	17.22	17.62	100,942	-0.15(-0.82%)
May 01, 2023	17.75	18.13	17.37	17.77	170,414	-0.03(-0.16%)
Apr 28, 2023	17.13	17.96	17.13	17.80	177,935	+0.64(+3.74%)
Apr 27, 2023	16.96	17.24	16.76	17.16	91,204	+0.23(+1.38%)
Apr 26, 2023	17.20	17.62	16.75	16.92	123,583	-0.34(-1.97%)
Apr 25, 2023	18.08	18.25	17.15	17.26	173,533	-1.02(-5.58%)
Apr 24, 2023	18.37	18.48	17.81	18.28	174,371	-0.14(-0.74%)
Apr 21, 2023	18.24	18.68	17.94	18.42	160,352	+0.17(+0.96%)
Apr 20, 2023	18.14	18.29	18.01	18.24	82,984	-0.02(-0.11%)
Apr 19, 2023	17.96	18.27	17.87	18.26	78,108	+0.19(+1.07%)
Apr 18, 2023	18.13	18.14	17.70	18.07	74,396	-0.08(-0.43%)
Apr 17, 2023	17.81	18.22	17.62	18.15	109,205	+0.30(+1.69%)
Apr 14, 2023	18.10	18.10	17.68	17.85	120,915	-0.01(-0.05%)
Apr 13, 2023	17.84	17.98	17.72	17.86	98,330	+0.00(+0.00%)
Apr 12, 2023	17.85	17.92	17.56	17.86	92,774	+0.05(+0.27%)
Apr 11, 2023	17.19	17.92	17.00	17.81	153,701	+0.64(+3.73%)
Apr 10, 2023	17.09	17.45	17.08	17.17	151,434	+0.09(+0.51%)
Apr 06, 2023	17.16	17.27	16.85	17.08	115,434	-0.08(-0.45%)
Apr 05, 2023	17.15	17.46	16.94	17.16	129,759	+0.02(+0.11%)
Apr 04, 2023	17.21	17.44	16.86	17.14	261,360	-0.18(-1.06%)
Apr 03, 2023	17.58	17.72	17.04	17.32	163,360	-0.27(-1.55%)
Mar 31, 2023	17.50	17.67	17.24	17.59	122,738	+0.17(+1.00%)
Mar 30, 2023	17.56	18.14	17.26	17.42	130,816	+0.21(+1.24%)
Mar 29, 2023	17.19	17.65	17.01	17.20	223,678	+0.20(+1.20%)
Mar 28, 2023	17.75	17.83	16.79	17.00	151,947	-0.84(-4.73%)
Mar 27, 2023	17.48	18.19	16.99	17.85	345,938	+0.91(+5.39%)
Mar 24, 2023	16.19	16.99	16.00	16.93	233,834	+0.62(+3.81%)
Mar 23, 2023	15.95	16.49	15.64	16.31	241,875	+0.40(+2.50%)
Mar 22, 2023	16.55	16.85	15.88	15.91	152,023	-0.27(-1.68%)
Mar 21, 2023	15.63	16.47	15.63	16.19	109,832	+0.83(+5.44%)
Mar 20, 2023	15.37	16.24	15.33	15.35	165,958	+0.15(+0.96%)
Mar 17, 2023	16.05	16.10	15.17	15.20	421,067	-1.04(-6.40%)
Mar 16, 2023	16.53	16.72	15.11	16.24	287,479	-0.49(-2.90%)
Mar 15, 2023	17.23	17.26	16.70	16.73	154,781	-0.90(-5.12%)
Mar 14, 2023	17.96	18.05	17.27	17.63	282,661	+0.11(+0.61%)
Mar 13, 2023	16.51	17.84	16.51	17.52	296,303	+0.29(+1.69%)
Mar 10, 2023	18.45	18.45	16.90	17.23	330,937	-1.27(-6.87%)
Mar 09, 2023	19.05	19.10	18.47	18.51	93,699	-0.63(-3.30%)
Mar 08, 2023	18.97	19.18	18.82	19.14	191,280	+0.22(+1.18%)
Mar 07, 2023	18.88	19.09	18.47	18.91	263,605	-0.04(-0.21%)
Mar 06, 2023	19.81	19.86	18.90	18.95	331,381	-0.89(-4.50%)
Mar 03, 2023	19.93	20.08	19.68	19.85	171,720	-0.10(-0.49%)
Mar 02, 2023	19.66	20.04	19.55	19.94	145,452	+0.15(+0.74%)
Mar 01, 2023	19.78	20.45	19.66	19.80	187,997	+0.02(+0.10%)
Feb 28, 2023	20.18	20.33	19.76	19.78	481,260	-0.35(-1.74%)
Feb 27, 2023	20.39	20.76	20.00	20.13	135,141	-0.29(-1.43%)
Feb 24, 2023	20.44	20.73	19.99	20.42	137,485	-0.13(-0.61%)
Feb 23, 2023	20.24	21.36	20.03	20.54	257,578	+0.48(+2.37%)
Feb 22, 2023	19.66	20.09	19.31	20.07	214,272	+0.35(+1.77%)
Feb 21, 2023	20.95	21.16	19.49	19.72	232,762	-1.34(-6.36%)
Feb 17, 2023	20.94	21.33	20.48	21.06	196,584	-0.04(-0.18%)
Feb 16, 2023	22.33	22.33	21.02	21.10	292,687	-1.35(-6.01%)
Feb 15, 2023	22.17	22.54	22.16	22.45	167,529	+0.13(+0.57%)
Feb 14, 2023	22.63	22.94	22.19	22.32	275,290	-0.34(-1.50%)
Feb 13, 2023	23.13	23.40	22.49	22.66	232,384	-0.47(-2.02%)
Feb 10, 2023	21.21	23.70	21.19	23.13	654,525	+1.89(+8.92%)
Feb 09, 2023	21.08	21.62	21.00	21.23	141,033	+0.23(+1.11%)
Feb 08, 2023	20.77	21.23	20.77	21.00	128,808	+0.13(+0.60%)
Feb 07, 2023	20.87	21.25	20.69	20.87	192,107	-0.15(-0.69%)
Feb 06, 2023	20.97	21.15	20.92	21.02	84,145	-0.10(-0.46%)
Feb 03, 2023	21.16	21.53	20.99	21.12	124,461	-0.19(-0.91%)
Feb 02, 2023	21.20	21.57	21.06	21.31	226,914	+0.37(+1.76%)
Feb 01, 2023	20.80	21.15	20.50	20.94	190,146	+0.11(+0.51%)
Jan 31, 2023	20.41	20.94	20.34	20.84	159,145	+0.42(+2.04%)
Jan 30, 2023	20.50	20.77	20.32	20.42	66,618	-0.16(-0.76%)
Jan 27, 2023	20.77	21.01	20.55	20.57	78,186	-0.28(-1.35%)
Jan 26, 2023	20.75	20.99	20.54	20.86	236,973	+0.14(+0.66%)
Jan 25, 2023	20.45	20.78	20.27	20.72	128,124	+0.13(+0.61%)
Jan 24, 2023	20.36	20.92	19.90	20.59	146,972	+0.20(+1.00%)
Jan 23, 2023	20.34	20.57	19.83	20.39	153,087	+0.03(+0.14%)
Jan 20, 2023	20.08	20.95	19.94	20.36	137,738	+0.25(+1.26%)
Jan 19, 2023	19.86	20.39	19.79	20.11	239,562	+0.03(+0.14%)
Jan 18, 2023	20.48	21.01	20.07	20.08	280,242	-0.40(-1.94%)
Jan 17, 2023	20.17	21.15	20.02	20.48	215,376	+0.31(+1.54%)
Jan 13, 2023	18.99	20.27	18.99	20.17	182,693	+1.01(+5.27%)
Jan 12, 2023	19.43	19.82	19.00	19.16	357,177	-0.31(-1.58%)
Jan 11, 2023	19.20	19.55	18.73	19.46	390,613	+0.19(+1.00%)
Jan 10, 2023	18.75	19.98	17.62	19.27	347,471	-0.10(-0.50%)
Jan 09, 2023	19.32	19.53	19.11	19.37	214,318	+0.14(+0.75%)
Jan 06, 2023	19.22	19.63	19.01	19.22	204,567	+0.05(+0.25%)
Jan 05, 2023	19.06	19.34	18.99	19.18	121,189	+0.00(+0.00%)
Jan 04, 2023	19.18	19.67	18.65	19.18	134,284	-0.12(-0.60%)

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.