Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.38	25.43	24.56	24.85	276,481	-0.61(-2.40%)
Dec 28, 2023	24.84	26.13	24.84	25.46	476,667	+0.58(+2.33%)
Dec 27, 2023	24.90	25.69	24.44	24.88	335,487	+0.21(+0.85%)
Dec 26, 2023	23.82	24.93	23.71	24.67	372,359	+1.10(+4.67%)
Dec 22, 2023	22.94	24.24	22.56	23.57	756,187	+1.18(+5.27%)
Dec 21, 2023	21.68	22.52	21.68	22.39	770,826	+1.11(+5.22%)
Dec 20, 2023	21.58	22.53	21.15	21.28	640,293	-0.30(-1.39%)
Dec 19, 2023	20.49	21.71	20.49	21.58	339,148	+1.48(+7.36%)
Dec 18, 2023	19.62	20.50	19.54	20.10	369,921	+0.40(+2.03%)
Dec 15, 2023	19.58	19.91	18.43	19.70	968,717	+0.36(+1.86%)
Dec 14, 2023	19.10	19.66	18.90	19.34	387,011	+0.64(+3.42%)
Dec 13, 2023	17.15	18.92	16.96	18.70	509,318	+1.49(+8.66%)
Dec 12, 2023	17.13	17.70	16.61	17.21	426,087	-0.21(-1.21%)
Dec 11, 2023	17.41	17.60	16.92	17.42	420,617	-0.06(-0.34%)
Dec 08, 2023	17.34	18.11	16.99	17.48	292,764	-0.02(-0.11%)
Dec 07, 2023	17.30	18.23	16.89	17.50	476,237	+0.48(+2.82%)
Dec 06, 2023	17.14	17.87	16.68	17.02	480,253	+0.11(+0.65%)
Dec 05, 2023	16.40	17.27	16.23	16.91	486,762	+0.30(+1.81%)
Dec 04, 2023	15.94	16.86	15.88	16.61	395,430	+0.44(+2.72%)
Dec 01, 2023	14.31	16.36	13.80	16.17	388,857	+1.65(+11.36%)
Nov 30, 2023	15.39	15.98	14.47	14.52	269,747	-0.50(-3.33%)
Nov 29, 2023	14.36	15.22	14.36	15.02	358,648	+0.76(+5.33%)
Nov 28, 2023	13.72	14.49	13.50	14.26	143,026	+0.43(+3.11%)
Nov 27, 2023	13.71	14.00	13.19	13.83	269,821	-0.05(-0.36%)
Nov 24, 2023	13.77	14.27	13.29	13.88	69,049	+0.22(+1.61%)
Nov 22, 2023	13.91	14.34	13.48	13.66	183,111	+0.05(+0.37%)
Nov 21, 2023	13.66	13.85	13.29	13.61	196,670	-0.32(-2.30%)
Nov 20, 2023	14.14	14.75	13.82	13.93	208,308	-0.21(-1.49%)
Nov 17, 2023	13.33	14.41	13.33	14.14	432,231	+0.95(+7.20%)
Nov 16, 2023	12.22	13.24	11.52	13.19	549,095	+1.17(+9.73%)
Nov 15, 2023	12.59	13.15	12.01	12.02	501,725	-0.67(-5.28%)
Nov 14, 2023	12.25	13.12	12.25	12.69	622,376	+0.58(+4.79%)
Nov 13, 2023	11.74	12.15	11.02	12.11	426,117	+0.38(+3.24%)
Nov 10, 2023	11.51	11.86	10.47	11.73	585,389	+0.26(+2.27%)
Nov 09, 2023	13.91	13.91	11.01	11.47	800,238	-2.34(-16.94%)
Nov 08, 2023	14.16	14.16	13.44	13.81	254,766	-0.36(-2.54%)
Nov 07, 2023	13.69	14.21	13.50	14.17	535,150	+0.33(+2.38%)
Nov 06, 2023	15.50	15.74	13.75	13.84	573,485	-1.66(-10.71%)
Nov 03, 2023	14.49	16.32	14.49	15.50	955,818	+1.29(+9.08%)
Nov 02, 2023	14.45	15.07	13.96	14.21	328,678	-0.02(-0.14%)
Nov 01, 2023	13.05	14.35	12.82	14.23	529,966	+1.08(+8.21%)
Oct 31, 2023	11.45	13.86	11.36	13.15	609,883	+1.57(+13.56%)
Oct 30, 2023	11.63	11.96	11.14	11.58	185,625	+0.30(+2.66%)
Oct 27, 2023	11.76	11.98	11.19	11.28	332,817	-0.44(-3.75%)
Oct 26, 2023	11.59	11.84	11.32	11.72	295,335	+0.20(+1.74%)
Oct 25, 2023	11.57	11.61	11.18	11.52	243,086	-0.14(-1.20%)
Oct 24, 2023	11.52	11.90	11.08	11.66	436,707	+0.27(+2.37%)
Oct 23, 2023	11.30	11.79	11.30	11.39	391,620	-0.02(-0.18%)
Oct 20, 2023	11.47	11.71	11.17	11.41	368,404	+0.00(+0.00%)
Oct 19, 2023	11.69	11.69	11.04	11.41	548,075	-0.32(-2.73%)
Oct 18, 2023	12.11	12.27	11.68	11.73	273,460	-0.50(-4.09%)
Oct 17, 2023	12.23	12.91	12.08	12.23	361,622	-0.09(-0.73%)
Oct 16, 2023	12.24	12.68	12.09	12.32	323,212	+0.08(+0.65%)
Oct 13, 2023	12.54	12.54	11.95	12.24	622,382	-0.30(-2.39%)
Oct 12, 2023	13.70	13.95	12.26	12.54	856,058	-1.16(-8.47%)
Oct 11, 2023	14.78	15.00	13.57	13.70	418,245	-1.02(-6.93%)
Oct 10, 2023	14.81	15.24	14.69	14.72	205,556	-0.12(-0.81%)
Oct 09, 2023	15.05	15.23	14.64	14.84	252,798	-0.38(-2.50%)
Oct 06, 2023	15.18	15.57	14.90	15.22	197,839	-0.22(-1.42%)
Oct 05, 2023	14.87	15.56	14.87	15.44	179,878	+0.48(+3.21%)
Oct 04, 2023	15.08	15.17	14.47	14.96	188,161	-0.15(-0.99%)
Oct 03, 2023	15.77	15.79	14.96	15.11	341,719	-0.88(-5.50%)
Oct 02, 2023	16.68	17.03	15.95	15.99	415,680	-0.63(-3.79%)
Sep 29, 2023	16.50	16.72	15.94	16.62	320,030	+0.28(+1.71%)
Sep 28, 2023	17.02	17.08	15.92	16.34	233,951	-0.66(-3.88%)
Sep 27, 2023	16.82	17.13	16.25	17.00	830,276	+0.30(+1.80%)
Sep 26, 2023	17.23	17.77	16.50	16.70	653,319	-0.47(-2.74%)
Sep 25, 2023	17.09	17.30	16.91	17.17	264,329	-0.07(-0.41%)
Sep 22, 2023	18.31	18.31	17.18	17.24	235,999	-1.07(-5.84%)
Sep 21, 2023	18.96	18.99	17.91	18.31	267,836	-0.91(-4.73%)
Sep 20, 2023	19.19	19.70	19.11	19.22	134,289	+0.13(+0.68%)
Sep 19, 2023	19.25	19.25	18.67	19.09	295,325	-0.05(-0.26%)
Sep 18, 2023	19.54	19.95	18.75	19.14	197,422	-0.36(-1.85%)
Sep 15, 2023	19.24	19.55	18.87	19.50	929,024	+0.29(+1.51%)
Sep 14, 2023	19.76	19.77	18.94	19.21	199,347	+0.07(+0.37%)
Sep 13, 2023	19.03	19.85	18.81	19.14	208,219	+0.14(+0.74%)
Sep 12, 2023	18.61	19.24	18.61	19.00	209,503	+0.43(+2.32%)
Sep 11, 2023	19.11	19.16	18.14	18.57	323,912	-0.40(-2.11%)
Sep 08, 2023	19.99	19.99	18.45	18.97	366,617	-1.02(-5.10%)
Sep 07, 2023	20.15	20.84	19.92	19.99	335,534	-0.40(-1.96%)
Sep 06, 2023	19.37	21.00	18.75	20.39	457,697	+1.13(+5.87%)
Sep 05, 2023	19.97	20.29	19.10	19.26	196,245	-0.89(-4.42%)
Sep 01, 2023	19.30	20.20	19.30	20.15	179,907	+1.05(+5.50%)
Aug 31, 2023	19.14	19.48	18.85	19.10	235,724	+0.03(+0.16%)
Aug 30, 2023	19.00	19.18	18.73	19.07	165,811	+0.06(+0.32%)
Aug 29, 2023	19.46	19.61	18.77	19.01	131,616	-0.43(-2.21%)
Aug 28, 2023	19.12	19.52	19.12	19.44	123,140	+0.45(+2.37%)
Aug 25, 2023	18.63	19.20	18.36	18.99	222,420	+0.42(+2.26%)
Aug 24, 2023	19.14	19.19	18.45	18.57	214,970	-0.58(-3.03%)
Aug 23, 2023	20.26	20.26	18.96	19.15	251,892	-1.03(-5.10%)
Aug 22, 2023	19.85	20.40	19.15	20.18	296,835	+0.49(+2.49%)
Aug 21, 2023	18.88	19.92	18.09	19.69	357,089	+0.64(+3.36%)
Aug 18, 2023	19.10	19.82	18.92	19.05	260,065	-0.23(-1.19%)
Aug 17, 2023	19.41	19.54	18.30	19.28	480,149	-0.12(-0.64%)
Aug 16, 2023	21.25	21.26	18.52	19.41	548,534	-2.02(-9.45%)
Aug 15, 2023	23.44	23.44	21.03	21.43	357,957	-2.05(-8.73%)
Aug 14, 2023	24.57	24.57	21.54	23.48	409,314	-0.49(-2.04%)
Aug 11, 2023	23.72	24.04	22.18	23.97	267,096	-0.69(-2.80%)
Aug 10, 2023	23.88	25.78	23.88	24.66	336,806	+0.61(+2.54%)
Aug 09, 2023	23.74	24.25	23.22	24.05	278,982	+1.47(+6.51%)
Aug 08, 2023	21.91	22.59	21.53	22.58	307,454	+0.57(+2.59%)
Aug 07, 2023	23.46	23.47	21.71	22.01	256,956	-1.42(-6.06%)
Aug 04, 2023	23.53	24.02	23.39	23.43	164,953	+0.12(+0.51%)
Aug 03, 2023	23.35	23.65	23.06	23.31	96,879	-0.16(-0.68%)
Aug 02, 2023	23.25	23.69	22.65	23.47	143,360	-0.03(-0.13%)
Aug 01, 2023	23.68	23.68	22.62	23.50	221,793	-0.40(-1.67%)
Jul 31, 2023	23.70	24.10	22.93	23.90	205,416	+0.25(+1.06%)
Jul 28, 2023	22.87	23.82	22.23	23.65	161,571	+1.09(+4.83%)
Jul 27, 2023	24.18	24.69	22.29	22.56	399,065	-1.46(-6.08%)
Jul 26, 2023	23.09	24.15	22.64	24.02	515,780	+0.98(+4.25%)
Jul 25, 2023	22.38	23.17	21.59	23.04	254,156	+0.54(+2.40%)
Jul 24, 2023	22.61	23.33	22.04	22.50	437,499	-0.10(-0.44%)
Jul 21, 2023	20.97	22.68	20.53	22.60	324,249	+1.86(+8.97%)
Jul 20, 2023	20.84	20.87	20.47	20.74	140,062	-0.10(-0.48%)
Jul 19, 2023	21.52	22.25	20.80	20.84	182,233	-0.50(-2.34%)
Jul 18, 2023	20.97	21.78	20.81	21.34	164,135	+0.39(+1.86%)
Jul 17, 2023	20.86	21.83	20.51	20.95	202,095	+0.24(+1.16%)
Jul 14, 2023	21.10	21.10	20.29	20.71	94,775	-0.41(-1.94%)
Jul 13, 2023	21.03	21.66	20.77	21.12	124,775	+0.25(+1.20%)
Jul 12, 2023	21.08	21.10	20.30	20.87	131,450	+0.23(+1.11%)
Jul 11, 2023	21.02	21.34	20.58	20.64	189,827	-0.46(-2.18%)
Jul 10, 2023	19.68	21.30	19.68	21.10	508,995	+1.39(+7.05%)
Jul 07, 2023	19.01	19.77	18.98	19.71	199,332	+0.81(+4.29%)
Jul 06, 2023	19.02	19.05	18.18	18.90	378,279	-0.52(-2.68%)
Jul 05, 2023	18.94	19.45	18.71	19.42	171,326	+0.45(+2.37%)
Jul 03, 2023	18.66	19.05	18.44	18.97	146,154	+0.27(+1.44%)
Jun 30, 2023	19.19	19.36	18.63	18.70	312,053	-0.24(-1.27%)
Jun 29, 2023	19.54	19.75	18.72	18.94	273,608	-0.67(-3.42%)
Jun 28, 2023	20.27	20.33	19.50	19.61	201,800	-0.63(-3.11%)
Jun 27, 2023	20.18	20.60	19.90	20.24	308,942	+0.12(+0.60%)
Jun 26, 2023	20.87	21.43	20.04	20.12	186,386	-0.74(-3.55%)
Jun 23, 2023	20.90	21.47	20.67	20.86	983,479	-0.19(-0.90%)
Jun 22, 2023	21.02	21.25	20.78	21.05	168,497	-0.13(-0.61%)
Jun 21, 2023	20.91	21.44	20.60	21.18	244,389	+0.11(+0.52%)
Jun 20, 2023	20.01	21.36	19.16	21.07	514,591	+0.91(+4.51%)
Jun 16, 2023	21.86	21.86	19.50	20.16	889,121	-1.45(-6.71%)
Jun 15, 2023	22.10	22.10	20.68	21.61	373,143	+2.69(+14.22%)
May 08, 2023	19.08	19.30	18.50	18.92	319,178	-0.18(-0.94%)
May 05, 2023	18.82	19.53	18.74	19.10	461,523	+0.72(+3.92%)
May 04, 2023	18.60	18.62	17.98	18.38	476,912	-0.40(-2.13%)
May 03, 2023	17.88	19.11	17.74	18.78	298,372	+1.21(+6.89%)
May 02, 2023	19.03	19.03	17.33	17.57	313,480	-1.09(-5.84%)
May 01, 2023	18.16	18.75	18.16	18.66	284,383	+0.46(+2.53%)
Apr 28, 2023	18.12	18.57	17.27	18.20	350,035	+0.12(+0.66%)
Apr 27, 2023	18.74	19.00	17.68	18.08	235,154	-0.64(-3.42%)
Apr 26, 2023	19.18	19.20	18.53	18.72	171,966	-0.48(-2.50%)
Apr 25, 2023	18.51	19.25	18.51	19.20	347,199	+0.45(+2.40%)
Apr 24, 2023	19.69	19.84	18.49	18.75	334,521	-1.01(-5.11%)
Apr 21, 2023	18.98	19.77	18.81	19.76	389,422	+0.84(+4.44%)
Apr 20, 2023	19.17	19.17	18.50	18.92	263,328	-0.37(-1.92%)
Apr 19, 2023	18.88	20.00	18.78	19.29	339,211	+0.17(+0.89%)
Apr 18, 2023	18.81	19.17	17.70	19.12	519,171	+0.92(+5.05%)
Apr 17, 2023	18.19	19.28	17.80	18.20	617,720	+1.43(+8.53%)
Apr 14, 2023	17.30	17.30	16.29	16.77	387,460	-0.53(-3.06%)
Apr 13, 2023	16.25	17.63	16.19	17.30	672,560	+1.15(+7.12%)
Apr 12, 2023	16.29	16.61	15.98	16.15	307,410	+0.09(+0.56%)
Apr 11, 2023	16.32	16.61	15.86	16.06	325,842	-0.23(-1.41%)
Apr 10, 2023	16.44	16.44	15.78	16.29	451,823	-0.16(-0.97%)
Apr 06, 2023	16.53	16.58	16.09	16.45	378,573	-0.10(-0.60%)
Apr 05, 2023	17.19	17.45	16.40	16.55	563,253	-0.74(-4.28%)
Apr 04, 2023	18.02	18.12	16.77	17.29	610,619	-0.63(-3.52%)
Apr 03, 2023	18.23	18.50	17.51	17.92	671,616	-0.43(-2.34%)
Mar 31, 2023	17.43	18.59	17.39	18.35	702,778	+1.16(+6.75%)
Mar 30, 2023	18.38	18.44	16.35	17.19	718,969	-1.02(-5.60%)
Mar 29, 2023	18.16	18.73	17.63	18.21	462,858	+0.34(+1.90%)
Mar 28, 2023	17.73	18.21	17.68	17.87	337,764	+0.02(+0.11%)
Mar 27, 2023	17.77	18.32	17.40	17.85	298,003	+0.40(+2.29%)
Mar 24, 2023	17.82	17.82	17.19	17.45	350,468	-0.59(-3.27%)
Mar 23, 2023	18.27	18.52	17.50	18.04	349,526	+0.13(+0.73%)
Mar 22, 2023	19.45	19.45	17.87	17.91	463,356	-1.58(-8.11%)
Mar 21, 2023	19.77	19.88	19.09	19.49	265,730	+0.07(+0.36%)
Mar 20, 2023	19.14	19.49	18.68	19.42	304,213	+0.48(+2.53%)
Mar 17, 2023	19.03	19.21	18.24	18.94	1,027,419	-0.35(-1.81%)
Mar 16, 2023	18.82	19.78	18.18	19.29	540,945	+0.24(+1.26%)
Mar 15, 2023	19.50	20.27	18.59	19.05	701,038	-0.65(-3.30%)
Mar 14, 2023	24.55	25.30	17.82	19.70	2,892,605	-6.91(-25.97%)
Mar 13, 2023	23.48	26.76	23.48	26.61	519,204	+1.91(+7.73%)
Mar 10, 2023	28.87	29.00	24.09	24.70	716,193	-4.14(-14.36%)
Mar 09, 2023	30.04	30.70	28.62	28.84	395,364	-1.14(-3.80%)
Mar 08, 2023	30.17	30.50	29.66	29.98	356,338	-0.30(-0.99%)
Mar 07, 2023	29.62	30.82	29.50	30.28	325,411	+0.48(+1.61%)
Mar 06, 2023	30.75	31.44	29.45	29.80	613,764	-1.00(-3.25%)
Mar 03, 2023	29.85	31.45	29.70	30.80	1,027,140	+1.30(+4.41%)
Mar 02, 2023	29.55	29.68	29.15	29.50	435,872	-0.37(-1.24%)
Mar 01, 2023	29.46	30.30	29.29	29.87	317,122	+0.42(+1.43%)
Feb 28, 2023	28.96	30.54	28.75	29.45	392,598	+0.46(+1.59%)
Feb 27, 2023	28.62	29.29	28.30	28.99	273,324	+0.71(+2.51%)
Feb 24, 2023	28.39	29.50	28.10	28.28	281,771	-0.75(-2.58%)
Feb 23, 2023	29.35	29.35	28.30	29.03	267,820	-0.03(-0.10%)
Feb 22, 2023	29.12	29.94	28.73	29.06	650,460	+0.06(+0.21%)
Feb 21, 2023	29.01	29.59	28.16	29.00	558,954	-0.58(-1.96%)
Feb 17, 2023	27.64	30.17	27.37	29.58	551,466	+1.94(+7.02%)
Feb 16, 2023	28.05	28.63	26.57	27.64	291,469	-1.00(-3.49%)
Feb 15, 2023	27.55	28.90	27.55	28.64	285,735	+0.76(+2.73%)
Feb 14, 2023	27.01	28.16	26.65	27.88	500,139	+0.70(+2.58%)
Feb 13, 2023	27.03	27.84	26.81	27.18	290,459	+0.17(+0.63%)
Feb 10, 2023	26.53	27.63	26.12	27.01	280,305	+0.29(+1.09%)
Feb 09, 2023	27.44	27.96	26.71	26.72	365,789	-0.30(-1.11%)
Feb 08, 2023	28.12	28.12	26.78	27.02	406,343	-1.29(-4.56%)
Feb 07, 2023	27.15	28.50	26.87	28.31	342,132	+1.10(+4.04%)
Feb 06, 2023	27.87	28.52	27.00	27.21	269,476	-0.84(-2.99%)
Feb 03, 2023	27.56	28.49	27.56	28.05	285,074	-0.21(-0.74%)
Feb 02, 2023	29.74	30.36	27.76	28.26	347,312	-0.96(-3.29%)
Feb 01, 2023	29.10	29.99	28.30	29.22	542,049	+0.17(+0.59%)
Jan 31, 2023	27.16	29.36	27.16	29.05	597,044	+2.09(+7.75%)
Jan 30, 2023	27.39	28.11	26.26	26.96	419,859	-1.00(-3.58%)
Jan 27, 2023	27.41	28.12	27.02	27.96	309,632	+0.51(+1.86%)
Jan 26, 2023	27.57	27.57	25.00	27.45	702,710	-0.51(-1.82%)
Jan 25, 2023	27.96	28.36	27.00	27.96	246,215	-0.57(-2.00%)
Jan 24, 2023	28.15	30.66	28.10	28.53	553,369	+0.25(+0.88%)
Jan 23, 2023	28.07	28.44	27.28	28.28	289,487	+0.10(+0.35%)
Jan 20, 2023	27.52	28.33	26.56	28.18	379,129	+1.22(+4.53%)
Jan 19, 2023	25.56	27.15	25.55	26.96	301,863	+0.98(+3.77%)
Jan 18, 2023	27.00	27.77	25.91	25.98	619,939	-0.76(-2.84%)
Jan 17, 2023	25.82	27.70	25.82	26.74	463,979	+0.44(+1.67%)
Jan 13, 2023	26.37	28.00	25.44	26.30	770,474	-0.29(-1.09%)
Jan 12, 2023	25.03	26.62	24.27	26.59	659,727	+1.46(+5.81%)
Jan 11, 2023	22.19	25.37	21.84	25.13	562,530	+2.92(+13.15%)
Jan 10, 2023	20.98	22.26	20.91	22.21	273,241	+1.04(+4.91%)
Jan 09, 2023	23.37	23.37	21.15	21.17	340,694	-1.97(-8.51%)
Jan 06, 2023	22.78	23.77	22.19	23.14	466,310	+0.48(+2.12%)
Jan 05, 2023	21.70	23.05	21.43	22.66	424,445	+0.76(+3.47%)
Jan 04, 2023	19.67	22.22	19.20	21.90	513,098	+3.29(+17.68%)

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.