Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	18.74	18.55	18.55	18.32	1,204,271	-0.39(-2.08%)
Mar 27, 2024	19.16	19.16	18.47	18.71	518,252	-0.32(-1.68%)
Mar 26, 2024	18.78	19.32	18.43	19.03	724,070	+0.60(+3.26%)
Mar 25, 2024	18.54	19.16	18.42	18.43	341,396	-0.19(-1.02%)
Mar 22, 2024	19.18	19.32	18.62	18.62	436,776	-0.27(-1.43%)
Mar 21, 2024	19.07	19.13	18.29	18.89	513,317	-0.08(-0.42%)
Mar 20, 2024	18.59	19.61	18.36	18.97	843,732	+0.55(+2.99%)
Mar 19, 2024	16.92	18.48	16.92	18.42	641,909	+1.43(+8.42%)
Mar 18, 2024	15.91	17.09	15.71	16.99	889,683	+1.14(+7.19%)
Mar 15, 2024	15.59	15.89	15.32	15.85	853,913	+0.15(+0.96%)
Mar 14, 2024	15.48	15.94	15.45	15.70	764,704	+0.22(+1.42%)
Mar 13, 2024	15.84	16.10	15.41	15.48	521,787	-0.40(-2.52%)
Mar 12, 2024	16.00	16.08	15.69	15.88	658,465	-0.12(-0.75%)
Mar 11, 2024	16.47	16.47	15.94	16.00	1,175,217	-0.40(-2.44%)
Mar 08, 2024	16.26	16.64	16.14	16.40	1,148,613	+0.42(+2.63%)
Mar 07, 2024	16.58	16.82	15.93	15.98	1,531,243	+0.33(+2.11%)
Mar 06, 2024	17.01	17.11	15.23	15.65	970,619	-1.23(-7.29%)
Mar 05, 2024	17.41	17.64	16.86	16.88	1,132,730	-0.87(-4.90%)
Mar 04, 2024	17.25	17.83	16.97	17.75	739,242	+0.58(+3.38%)
Mar 01, 2024	18.03	18.55	17.07	17.17	1,760,345	-0.82(-4.56%)
Feb 29, 2024	22.25	22.52	17.39	17.99	2,541,905	+0.30(+1.70%)
Feb 28, 2024	17.22	18.15	17.22	17.69	1,264,894	+0.20(+1.14%)
Feb 27, 2024	17.51	17.69	17.26	17.49	638,194	+0.08(+0.46%)
Feb 26, 2024	16.89	17.51	16.75	17.41	532,619	+0.41(+2.41%)
Feb 23, 2024	17.17	17.57	16.99	17.00	760,447	-0.29(-1.68%)
Feb 22, 2024	16.98	17.50	16.98	17.29	515,637	+0.05(+0.29%)
Feb 21, 2024	17.15	17.55	17.00	17.24	1,070,801	+0.09(+0.52%)
Feb 20, 2024	17.79	18.25	16.98	17.15	629,299	-1.10(-6.03%)
Feb 16, 2024	17.32	18.32	17.32	18.25	1,129,159	+0.73(+4.20%)
Feb 15, 2024	16.83	17.54	16.60	17.52	724,291	+1.09(+6.60%)
Feb 14, 2024	16.00	16.45	15.84	16.43	610,950	+0.67(+4.25%)
Feb 13, 2024	15.50	16.11	15.25	15.76	574,789	-0.53(-3.25%)
Feb 12, 2024	16.80	17.13	15.68	16.29	778,021	-0.44(-2.63%)
Feb 09, 2024	16.70	17.21	16.57	16.73	1,152,658	+0.10(+0.60%)
Feb 08, 2024	16.14	16.76	16.05	16.63	678,393	+0.53(+3.29%)
Feb 07, 2024	16.29	16.44	15.83	16.10	782,189	-0.18(-1.11%)
Feb 06, 2024	15.32	16.58	15.32	16.28	1,627,770	+0.94(+6.13%)
Feb 05, 2024	15.32	15.72	15.20	15.34	526,622	-0.10(-0.65%)
Feb 02, 2024	15.24	15.51	14.84	15.44	715,723	-0.12(-0.77%)
Feb 01, 2024	15.23	15.59	14.80	15.56	518,397	+0.43(+2.84%)
Jan 31, 2024	15.21	15.71	15.10	15.13	645,762	-0.06(-0.39%)
Jan 30, 2024	15.61	15.69	15.07	15.19	837,253	-0.54(-3.43%)
Jan 29, 2024	15.15	15.80	15.12	15.73	703,987	+0.58(+3.83%)
Jan 26, 2024	15.21	15.21	14.68	15.15	521,925	-0.06(-0.39%)
Jan 25, 2024	15.17	15.38	14.90	15.21	976,281	+0.26(+1.74%)
Jan 24, 2024	15.04	15.49	14.78	14.95	818,429	+0.11(+0.74%)
Jan 23, 2024	15.24	15.40	14.55	14.84	773,786	-0.13(-0.87%)
Jan 22, 2024	14.74	15.51	14.65	14.97	1,574,569	+0.12(+0.81%)
Jan 19, 2024	14.40	15.60	14.24	14.85	2,718,595	+1.67(+12.67%)
Jan 18, 2024	13.09	13.42	12.60	13.18	692,783	+0.20(+1.54%)
Jan 17, 2024	12.64	13.01	12.38	12.98	832,183	+0.05(+0.39%)
Jan 16, 2024	12.91	13.23	12.63	12.93	636,386	-0.12(-0.92%)
Jan 12, 2024	13.56	14.16	12.96	13.05	927,465	-0.33(-2.47%)
Jan 11, 2024	13.48	13.68	13.17	13.38	757,063	-0.22(-1.62%)
Jan 10, 2024	13.17	13.89	12.98	13.60	1,186,265	+0.52(+3.98%)
Jan 09, 2024	12.37	13.25	12.27	13.08	1,469,231	+0.51(+4.06%)
Jan 08, 2024	11.34	12.96	11.34	12.57	823,304	+1.19(+10.46%)
Jan 05, 2024	11.31	11.51	11.05	11.38	357,846	-0.07(-0.61%)
Jan 04, 2024	11.65	11.70	11.22	11.45	575,476	-0.10(-0.87%)
Jan 03, 2024	12.33	12.51	11.26	11.55	796,879	-0.65(-5.33%)
Jan 02, 2024	12.08	12.92	12.05	12.20	770,836	-0.07(-0.57%)
Dec 29, 2023	12.45	12.53	12.10	12.27	514,583	-0.17(-1.37%)
Dec 28, 2023	12.17	12.70	12.17	12.44	385,222	+0.16(+1.30%)
Dec 27, 2023	12.26	12.49	12.04	12.28	433,315	-0.03(-0.24%)
Dec 26, 2023	11.70	12.47	11.64	12.31	525,191	+0.62(+5.30%)
Dec 22, 2023	11.33	11.91	11.24	11.69	815,740	+0.47(+4.19%)
Dec 21, 2023	10.16	11.33	10.15	11.22	735,637	+1.24(+12.42%)
Dec 20, 2023	10.39	10.48	9.950	9.980	395,534	-0.47(-4.50%)
Dec 19, 2023	10.36	11.08	10.20	10.45	675,029	+0.35(+3.47%)
Dec 18, 2023	10.30	10.40	10.01	10.10	566,656	-0.14(-1.37%)
Dec 15, 2023	10.70	10.81	10.24	10.24	1,374,971	-0.37(-3.49%)
Dec 14, 2023	10.25	10.82	10.24	10.61	953,178	+0.53(+5.26%)
Dec 13, 2023	9.370	10.09	9.210	10.08	1,358,461	+0.67(+7.12%)
Dec 12, 2023	9.430	9.530	9.050	9.410	964,290	-0.04(-0.42%)
Dec 11, 2023	9.740	9.760	9.230	9.450	542,933	-0.27(-2.78%)
Dec 08, 2023	10.05	10.15	9.690	9.720	1,045,543	-0.33(-3.28%)
Dec 07, 2023	9.640	10.05	9.550	10.05	1,160,587	+0.41(+4.25%)
Dec 06, 2023	9.630	10.10	9.500	9.640	891,175	+0.17(+1.80%)
Dec 05, 2023	9.920	9.920	9.350	9.470	1,158,457	-0.48(-4.82%)
Dec 04, 2023	9.730	10.02	9.522	9.950	1,103,518	+0.22(+2.26%)
Dec 01, 2023	9.300	9.790	9.110	9.730	961,210	+0.40(+4.29%)
Nov 30, 2023	8.720	9.405	8.552	9.330	2,549,387	+0.70(+8.11%)
Nov 29, 2023	8.160	8.845	8.155	8.630	863,976	+0.54(+6.67%)
Nov 28, 2023	8.220	8.230	8.000	8.090	510,239	-0.18(-2.18%)
Nov 27, 2023	8.230	8.400	8.120	8.270	503,323	+0.11(+1.35%)
Nov 24, 2023	8.380	8.410	8.150	8.160	284,943	-0.19(-2.28%)
Nov 22, 2023	8.240	8.520	8.140	8.350	542,123	+0.18(+2.20%)
Nov 21, 2023	8.200	8.410	8.005	8.170	499,609	-0.12(-1.45%)
Nov 20, 2023	8.510	8.599	8.150	8.290	857,188	-0.21(-2.47%)
Nov 17, 2023	8.280	8.640	8.150	8.500	1,051,951	+0.29(+3.53%)
Nov 16, 2023	8.250	8.410	7.800	8.210	1,174,058	-0.02(-0.24%)
Nov 15, 2023	8.010	8.720	7.970	8.230	1,632,251	+0.25(+3.13%)
Nov 14, 2023	7.750	8.035	7.610	7.980	1,022,497	+0.59(+7.98%)
Nov 13, 2023	6.900	8.160	6.900	7.390	1,468,076	+0.52(+7.57%)
Nov 10, 2023	7.230	7.232	6.330	6.870	1,783,282	-0.28(-3.92%)
Nov 09, 2023	8.690	8.690	7.145	7.150	1,919,325	-0.88(-10.96%)
Nov 08, 2023	8.300	8.340	7.870	8.030	1,108,662	-0.34(-4.06%)
Nov 07, 2023	8.750	8.750	8.300	8.370	1,511,231	-0.34(-3.90%)
Nov 06, 2023	8.830	8.940	8.550	8.710	1,262,193	-0.05(-0.57%)
Nov 03, 2023	8.420	8.910	8.361	8.760	1,052,811	+0.48(+5.80%)
Nov 02, 2023	7.490	8.740	7.490	8.280	1,563,043	+0.87(+11.74%)
Nov 01, 2023	7.470	7.520	7.241	7.410	972,098	-0.10(-1.33%)
Oct 31, 2023	7.190	7.820	7.144	7.510	1,234,975	+0.31(+4.31%)
Oct 30, 2023	6.740	7.300	6.740	7.200	1,520,034	+0.47(+6.98%)
Oct 27, 2023	6.560	6.975	6.480	6.730	1,219,572	+0.17(+2.59%)
Oct 26, 2023	6.200	6.620	6.080	6.560	2,195,988	+0.27(+4.29%)
Oct 25, 2023	6.450	6.610	6.120	6.290	1,812,748	-0.22(-3.38%)
Oct 24, 2023	6.550	6.865	6.360	6.510	2,393,323	+0.21(+3.33%)
Oct 23, 2023	6.700	6.740	6.243	6.300	1,130,063	-0.47(-6.94%)
Oct 20, 2023	6.940	7.005	6.650	6.770	902,693	-0.19(-2.73%)
Oct 19, 2023	7.320	7.320	6.920	6.960	1,980,140	-0.36(-4.92%)
Oct 18, 2023	7.310	7.520	7.150	7.320	3,800,654	-0.02(-0.27%)
Oct 17, 2023	7.420	7.760	7.230	7.340	1,123,853	-0.01(-0.14%)
Oct 16, 2023	7.630	7.850	7.280	7.350	1,168,426	-0.28(-3.67%)
Oct 13, 2023	7.230	7.700	7.050	7.630	2,060,777	+0.41(+5.68%)
Oct 12, 2023	7.000	7.610	6.900	7.220	3,841,573	+0.09(+1.26%)
Oct 11, 2023	7.000	7.360	6.360	7.130	18,664,064	-6.86(-49.04%)
Oct 10, 2023	14.30	14.30	13.80	13.99	1,130,156	-0.10(-0.71%)
Oct 09, 2023	14.01	14.49	13.91	14.09	670,100	-0.35(-2.42%)
Oct 06, 2023	15.22	15.31	14.41	14.44	553,291	-0.94(-6.11%)
Oct 05, 2023	14.93	15.38	14.76	15.38	639,575	+0.43(+2.88%)
Oct 04, 2023	15.45	15.72	14.70	14.95	529,350	-0.77(-4.90%)
Oct 03, 2023	15.00	15.75	14.70	15.72	609,626	+0.52(+3.42%)
Oct 02, 2023	14.93	15.29	14.71	15.20	465,207	+0.21(+1.40%)
Sep 29, 2023	15.25	15.40	14.73	14.99	441,393	-0.15(-0.99%)
Sep 28, 2023	15.51	15.52	15.00	15.14	379,232	-0.08(-0.53%)
Sep 27, 2023	15.75	15.99	15.16	15.22	452,857	-0.46(-2.93%)
Sep 26, 2023	16.00	16.33	15.61	15.68	418,358	-0.36(-2.24%)
Sep 25, 2023	15.58	16.24	15.95	16.04	514,740	+0.33(+2.10%)
Sep 22, 2023	15.75	16.14	15.30	15.71	599,403	+0.03(+0.19%)
Sep 21, 2023	15.23	16.14	15.03	15.68	733,182	-0.30(-1.88%)
Sep 20, 2023	16.54	16.60	15.94	15.98	640,751	-0.44(-2.68%)
Sep 19, 2023	16.50	16.69	16.22	16.42	568,079	-0.10(-0.61%)
Sep 18, 2023	16.82	16.82	16.20	16.52	874,915	-0.40(-2.36%)
Sep 15, 2023	17.18	17.29	16.72	16.92	1,113,598	-0.24(-1.40%)
Sep 14, 2023	17.83	18.02	17.12	17.16	458,332	-0.63(-3.54%)
Sep 13, 2023	17.57	17.98	17.57	17.79	478,750	+0.21(+1.19%)
Sep 12, 2023	18.68	18.92	17.56	17.58	543,084	-1.10(-5.89%)
Sep 11, 2023	18.61	19.23	18.52	18.68	474,467	+0.08(+0.43%)
Sep 08, 2023	18.51	18.90	18.37	18.60	398,940	+0.01(+0.05%)
Sep 07, 2023	18.99	19.18	18.23	18.59	573,171	-0.49(-2.57%)
Sep 06, 2023	18.96	19.63	18.77	19.08	704,892	+0.48(+2.58%)
Sep 05, 2023	19.52	19.58	18.45	18.60	499,544	-1.09(-5.54%)
Sep 01, 2023	19.46	19.76	19.28	19.69	464,383	+0.37(+1.92%)
Aug 31, 2023	20.39	20.41	19.27	19.32	612,001	-1.01(-4.97%)
Aug 30, 2023	20.31	20.47	20.03	20.33	467,421	+0.06(+0.30%)
Aug 29, 2023	20.24	20.43	19.81	20.27	506,135	-0.02(-0.10%)
Aug 28, 2023	20.42	20.73	20.17	20.29	464,402	+0.11(+0.55%)
Aug 25, 2023	20.77	20.82	19.70	20.18	778,327	-0.49(-2.37%)
Aug 24, 2023	21.59	21.59	20.59	20.67	618,701	-1.05(-4.83%)
Aug 23, 2023	21.71	22.15	21.29	21.72	822,136	-0.10(-0.46%)
Aug 22, 2023	21.60	22.16	21.26	21.82	647,340	+0.19(+0.88%)
Aug 21, 2023	21.18	21.70	20.90	21.63	612,312	+0.38(+1.79%)
Aug 18, 2023	20.67	21.30	20.53	21.25	677,406	+0.49(+2.36%)
Aug 17, 2023	20.31	20.84	19.95	20.76	544,735	+0.56(+2.77%)
Aug 16, 2023	19.87	20.30	19.84	20.20	548,316	+0.30(+1.51%)
Aug 15, 2023	19.72	20.04	19.72	19.90	437,090	-0.02(-0.10%)
Aug 14, 2023	19.61	19.96	19.42	19.92	341,318	+0.17(+0.86%)
Aug 11, 2023	19.65	19.81	19.42	19.75	559,971	+0.01(+0.05%)
Aug 10, 2023	20.48	20.61	19.74	19.74	553,459	-0.65(-3.19%)
Aug 09, 2023	20.09	20.53	19.72	20.39	454,357	+0.30(+1.49%)
Aug 08, 2023	20.35	20.35	19.56	20.09	483,549	-0.39(-1.90%)
Aug 07, 2023	21.23	21.25	20.39	20.48	483,268	-0.76(-3.58%)
Aug 04, 2023	21.00	21.27	20.31	21.24	1,094,548	+0.11(+0.52%)
Aug 03, 2023	22.14	22.54	20.99	21.13	806,004	-0.94(-4.26%)
Aug 02, 2023	22.94	23.17	21.12	22.07	1,457,238	-0.84(-3.67%)
Aug 01, 2023	22.84	23.36	22.40	22.91	992,654	+0.07(+0.31%)
Jul 31, 2023	23.32	23.46	22.46	22.84	861,744	-0.31(-1.34%)
Jul 28, 2023	22.89	23.27	22.22	23.15	852,478	+0.76(+3.39%)
Jul 27, 2023	23.12	23.19	22.15	22.39	704,101	-0.73(-3.16%)
Jul 26, 2023	22.00	23.74	21.81	23.12	1,676,927	+1.21(+5.52%)
Jul 25, 2023	20.43	22.00	20.10	21.91	1,233,890	+1.44(+7.03%)
Jul 24, 2023	20.26	20.70	20.10	20.47	1,004,190	+0.17(+0.84%)
Jul 21, 2023	20.45	21.08	19.82	20.30	1,018,724	-0.04(-0.17%)
Jul 20, 2023	20.54	20.74	19.64	20.34	1,414,737	-0.14(-0.71%)
Jul 19, 2023	21.70	21.88	20.27	20.48	1,461,308	-1.00(-4.66%)
Jul 18, 2023	21.53	22.79	20.89	21.48	1,625,340	-1.13(-5.00%)
Jul 17, 2023	21.80	22.90	21.49	22.61	1,207,663	+0.77(+3.53%)
Jul 14, 2023	21.68	21.99	20.95	21.84	1,924,825	+0.16(+0.74%)
Jul 13, 2023	23.30	23.51	21.55	21.68	1,920,960	-1.64(-7.03%)
Jul 12, 2023	25.77	26.35	21.62	23.32	9,341,405	-9.33(-28.58%)
Jul 11, 2023	31.67	33.12	31.19	32.65	881,430	+1.00(+3.18%)
Jul 10, 2023	30.40	31.66	29.93	31.64	1,071,091	+1.25(+4.10%)
Jul 07, 2023	30.46	30.97	29.98	30.40	651,627	-0.21(-0.69%)
Jul 06, 2023	31.26	31.29	30.52	30.61	511,763	-1.02(-3.22%)
Jul 05, 2023	31.90	32.00	31.23	31.63	751,796	-0.35(-1.09%)
Jul 03, 2023	32.40	32.70	31.74	31.98	387,564	-0.51(-1.57%)
Jun 30, 2023	32.79	33.01	31.54	32.49	625,275	-0.13(-0.40%)
Jun 29, 2023	32.45	32.94	32.03	32.62	371,195	-0.04(-0.12%)
Jun 28, 2023	32.33	33.05	31.96	32.66	351,043	+0.40(+1.24%)
Jun 27, 2023	33.40	33.78	31.68	32.26	700,442	-0.98(-2.95%)
Jun 26, 2023	32.69	33.43	32.10	33.24	369,972	+0.49(+1.50%)
Jun 23, 2023	33.41	33.46	32.64	32.75	616,669	-1.04(-3.08%)
Jun 22, 2023	33.54	34.13	32.42	33.79	585,625	+0.22(+0.66%)
Jun 21, 2023	32.74	33.86	32.04	33.57	620,664	+0.77(+2.35%)
Jun 20, 2023	31.61	33.31	31.61	32.80	480,727	+0.84(+2.63%)
Jun 16, 2023	33.47	33.64	31.50	31.96	1,036,655	-0.94(-2.86%)
Jun 15, 2023	31.95	33.07	31.72	32.90	482,507	-10.05(-23.40%)
May 08, 2023	42.59	43.52	41.51	42.95	353,368	+0.32(+0.75%)
May 05, 2023	42.22	42.89	41.35	42.63	526,764	+0.85(+2.03%)
May 04, 2023	41.72	42.48	40.86	41.78	453,770	-0.03(-0.07%)
May 03, 2023	42.06	43.37	41.74	41.81	336,929	-0.26(-0.62%)
May 02, 2023	43.79	44.11	41.96	42.07	348,643	-2.12(-4.80%)
May 01, 2023	43.79	45.02	43.53	44.19	241,871	+0.17(+0.39%)
Apr 28, 2023	43.68	45.07	43.60	44.02	272,729	+0.01(+0.02%)
Apr 27, 2023	44.29	45.09	43.65	44.01	317,259	-0.28(-0.63%)
Apr 26, 2023	44.64	44.64	43.53	44.29	546,412	-0.20(-0.45%)
Apr 25, 2023	44.96	45.41	43.89	44.49	648,759	-0.90(-1.98%)
Apr 24, 2023	46.02	46.57	45.18	45.39	308,516	-0.75(-1.63%)
Apr 21, 2023	44.11	46.51	43.87	46.14	544,737	+2.11(+4.79%)
Apr 20, 2023	43.56	44.71	43.40	44.03	326,321	-0.04(-0.09%)
Apr 19, 2023	44.16	44.80	43.60	44.07	559,197	-0.13(-0.29%)
Apr 18, 2023	43.25	44.30	42.63	44.20	651,639	+0.95(+2.20%)
Apr 17, 2023	41.63	43.46	40.69	43.25	709,375	+2.07(+5.03%)
Apr 14, 2023	41.25	41.25	40.07	41.18	411,848	+0.12(+0.29%)
Apr 13, 2023	39.21	41.15	39.21	41.06	398,296	+2.07(+5.31%)
Apr 12, 2023	40.22	40.77	38.81	38.99	423,993	-0.67(-1.69%)
Apr 11, 2023	39.83	40.10	39.14	39.66	540,576	+0.23(+0.58%)
Apr 10, 2023	39.12	39.54	38.50	39.43	413,781	+0.12(+0.31%)
Apr 06, 2023	39.01	40.03	39.01	39.31	433,783	-0.11(-0.28%)
Apr 05, 2023	38.71	39.50	38.16	39.42	357,403	+0.37(+0.95%)
Apr 04, 2023	40.20	40.59	38.96	39.05	446,772	-1.15(-2.86%)

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.