Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.20	19.20	17.20	17.62	1,486	-0.68(-3.72%)
Dec 28, 2023	16.80	18.40	16.80	18.30	3,655	+0.90(+5.17%)
Dec 27, 2023	16.22	17.40	16.08	17.40	1,249	+0.60(+3.57%)
Dec 26, 2023	16.79	17.20	16.37	16.80	658	-0.39(-2.26%)
Dec 22, 2023	17.20	17.20	15.92	17.19	4,346	+0.55(+3.29%)
Dec 21, 2023	16.40	18.00	16.40	16.64	766	+0.64(+4.00%)
Dec 20, 2023	17.64	17.68	16.00	16.00	2,180	-1.64(-9.30%)
Dec 19, 2023	18.00	18.01	17.60	17.64	820	-0.36(-2.02%)
Dec 18, 2023	18.00	18.90	16.04	18.00	3,253	-0.96(-5.08%)
Dec 15, 2023	18.40	19.20	17.25	18.97	1,032	+0.57(+3.09%)
Dec 14, 2023	18.40	19.18	18.20	18.40	1,020	+0.00(+0.00%)
Dec 13, 2023	18.76	18.76	17.64	18.40	461	+0.40(+2.22%)
Dec 12, 2023	18.89	19.70	17.32	18.00	1,325	-0.80(-4.28%)
Dec 11, 2023	20.22	20.22	18.80	18.80	585	+0.00(+0.02%)
Dec 08, 2023	19.60	19.60	18.80	18.80	562	-0.60(-3.09%)
Dec 07, 2023	19.56	20.00	19.40	19.40	642	-0.08(-0.43%)
Dec 06, 2023	19.48	20.80	19.40	19.48	1,098	-0.91(-4.47%)
Dec 05, 2023	19.54	21.54	19.54	20.40	667	+0.35(+1.76%)
Dec 04, 2023	18.80	21.60	18.60	20.04	7,864	+1.26(+6.73%)
Dec 01, 2023	20.40	20.60	17.20	18.78	4,406	-0.82(-4.18%)
Nov 30, 2023	18.36	20.00	17.60	19.60	6,028	+2.00(+11.34%)
Nov 29, 2023	17.76	18.40	17.12	17.60	406	+0.46(+2.66%)
Nov 28, 2023	17.20	17.52	16.80	17.15	427	-0.63(-3.53%)
Nov 27, 2023	19.00	19.00	16.80	17.78	209	-0.22(-1.24%)
Nov 24, 2023	18.34	18.34	16.80	18.00	97	+0.19(+1.06%)
Nov 22, 2023	16.81	17.81	16.80	17.81	482	+0.62(+3.58%)
Nov 21, 2023	17.20	17.25	16.00	17.20	1,199	-0.05(-0.30%)
Nov 20, 2023	17.25	17.68	17.20	17.25	1,416	+0.20(+1.20%)
Nov 17, 2023	17.82	17.85	16.90	17.04	1,373	+0.03(+0.19%)
Nov 16, 2023	18.00	18.00	16.84	17.01	777	-0.93(-5.19%)
Nov 15, 2023	17.20	18.40	16.44	17.94	2,894	+0.34(+1.93%)
Nov 14, 2023	16.78	18.80	16.40	17.60	1,376	-0.08(-0.43%)
Nov 13, 2023	16.87	17.68	16.80	17.68	1,923	+0.96(+5.72%)
Nov 10, 2023	17.16	17.97	16.05	16.72	1,290	-0.08(-0.45%)
Nov 09, 2023	16.40	17.80	16.11	16.80	1,556	-0.00(-0.02%)
Nov 08, 2023	17.00	17.20	16.67	16.80	487	-0.37(-2.17%)
Nov 07, 2023	18.00	18.22	17.18	17.18	587	-0.42(-2.41%)
Nov 06, 2023	18.14	19.04	17.20	17.60	671	-0.40(-2.22%)
Nov 03, 2023	17.20	18.69	16.71	18.00	1,612	+0.40(+2.27%)
Nov 02, 2023	17.36	18.00	16.77	17.60	2,764	+0.52(+3.04%)
Nov 01, 2023	16.95	18.00	16.40	17.08	355	+0.10(+0.57%)
Oct 31, 2023	18.00	19.56	16.04	16.98	3,960	-1.58(-8.49%)
Oct 30, 2023	18.80	18.80	17.63	18.56	273	-0.12(-0.66%)
Oct 27, 2023	19.02	19.02	17.30	18.68	1,297	-0.20(-1.08%)
Oct 26, 2023	18.14	18.89	17.74	18.89	489	+0.75(+4.12%)
Oct 25, 2023	18.92	19.88	17.80	18.14	2,410	-0.39(-2.09%)
Oct 24, 2023	18.52	20.39	18.52	18.53	2,338	-0.41(-2.15%)
Oct 23, 2023	20.00	20.78	18.41	18.94	1,965	-1.46(-7.14%)
Oct 20, 2023	18.62	20.47	18.41	20.39	1,605	+1.29(+6.76%)
Oct 19, 2023	20.64	20.80	19.00	19.10	3,388	-1.43(-6.96%)
Oct 18, 2023	21.02	22.35	20.09	20.53	1,630	-0.31(-1.50%)
Oct 17, 2023	21.60	21.99	20.40	20.84	2,226	-0.23(-1.10%)
Oct 16, 2023	21.71	22.00	20.00	21.07	1,249	-1.31(-5.86%)
Oct 13, 2023	20.80	23.20	19.28	22.38	6,589	+2.18(+10.79%)
Oct 12, 2023	20.00	27.60	19.32	20.20	34,642	+0.62(+3.14%)
Oct 11, 2023	20.40	20.48	18.84	19.59	1,674	+0.19(+0.97%)
Oct 10, 2023	20.49	20.80	19.40	19.40	2,457	-0.60(-3.00%)
Oct 09, 2023	20.00	20.82	19.20	20.00	1,500	+0.00(+0.00%)
Oct 06, 2023	20.00	21.20	18.40	20.00	2,406	+0.01(+0.04%)
Oct 05, 2023	21.84	21.84	18.02	19.99	4,382	-0.81(-3.88%)
Oct 04, 2023	21.60	22.05	20.04	20.80	926	-0.68(-3.17%)
Oct 03, 2023	22.16	23.80	20.84	21.48	3,055	+0.93(+4.52%)
Oct 02, 2023	20.57	21.85	20.00	20.55	2,232	-0.65(-3.07%)
Sep 29, 2023	22.40	23.20	20.44	21.20	4,208	-1.64(-7.16%)
Sep 28, 2023	22.52	24.00	22.52	22.84	2,755	-0.24(-1.04%)
Sep 27, 2023	24.40	27.20	22.60	23.08	18,368	-0.56(-2.37%)
Sep 26, 2023	24.40	26.80	23.20	23.64	4,283	-2.08(-8.09%)
Sep 25, 2023	23.52	25.96	24.80	25.72	6,996	+2.00(+8.43%)
Sep 22, 2023	22.00	24.00	22.00	23.72	2,396	+0.56(+2.42%)
Sep 21, 2023	24.04	25.20	22.40	23.16	4,421	-0.88(-3.66%)
Sep 20, 2023	27.23	27.60	23.22	24.04	4,628	-0.50(-2.04%)
Sep 19, 2023	29.16	32.00	24.00	24.54	6,847	-5.42(-18.09%)
Sep 18, 2023	31.54	32.60	28.90	29.96	7,593	-5.16(-14.70%)
Sep 15, 2023	34.40	37.84	32.86	35.12	26,903	+2.31(+7.03%)
Sep 14, 2023	31.96	37.20	31.20	32.82	14,555	+2.30(+7.55%)
Sep 13, 2023	32.40	33.60	29.22	30.51	7,633	-3.68(-10.77%)
Sep 12, 2023	32.80	38.76	31.20	34.20	24,515	-2.45(-6.69%)
Sep 11, 2023	25.61	42.00	25.60	36.65	134,959	+10.25(+38.82%)
Sep 08, 2023	23.87	27.84	22.72	26.40	13,948	+1.82(+7.40%)
Sep 07, 2023	24.00	25.45	23.28	24.58	5,200	-1.42(-5.46%)
Sep 06, 2023	24.50	28.40	23.00	26.00	46,419	+3.78(+16.99%)
Sep 05, 2023	20.40	25.16	20.52	22.22	31,254	+1.28(+6.13%)
Sep 01, 2023	23.40	23.92	20.87	20.94	4,135	-1.87(-8.21%)
Aug 31, 2023	20.76	25.20	19.87	22.81	21,752	+0.62(+2.79%)
Aug 30, 2023	18.04	28.38	18.04	22.19	77,360	+3.45(+18.42%)
Aug 29, 2023	18.76	19.00	17.74	18.74	1,082	+0.88(+4.95%)
Aug 28, 2023	17.84	19.37	17.84	17.86	462	-0.18(-1.02%)
Aug 25, 2023	17.82	19.80	17.82	18.04	786	-0.16(-0.88%)
Aug 24, 2023	18.00	18.79	17.60	18.20	1,350	-1.00(-5.21%)
Aug 23, 2023	19.20	19.87	19.16	19.20	688	-0.32(-1.64%)
Aug 22, 2023	18.40	19.56	18.00	19.52	610	+1.09(+5.93%)
Aug 21, 2023	19.16	20.80	18.40	18.43	969	-0.81(-4.22%)
Aug 18, 2023	20.80	20.80	18.88	19.24	1,821	-1.84(-8.73%)
Aug 17, 2023	20.80	21.28	20.02	21.08	1,969	+0.68(+3.33%)
Aug 16, 2023	21.20	21.20	20.40	20.40	2,871	-1.38(-6.32%)
Aug 15, 2023	21.60	22.00	20.80	21.78	2,332	+0.18(+0.81%)
Aug 14, 2023	22.11	22.40	21.24	21.60	1,063	-1.31(-5.73%)
Aug 11, 2023	22.00	22.91	20.80	22.91	4,246	+0.11(+0.49%)
Aug 10, 2023	21.52	23.00	20.80	22.80	10,259	+0.40(+1.79%)
Aug 09, 2023	28.40	28.60	21.80	22.40	152,190	-1.82(-7.50%)
Aug 08, 2023	24.80	26.40	22.84	24.22	9,216	-0.18(-0.75%)
Aug 07, 2023	22.40	24.40	21.60	24.40	835	+1.51(+6.61%)
Aug 04, 2023	23.20	24.64	22.89	22.89	347	-0.15(-0.66%)
Aug 03, 2023	22.40	23.99	22.40	23.04	868	+0.57(+2.53%)
Aug 02, 2023	24.08	24.10	21.71	22.47	5,779	-1.89(-7.75%)
Aug 01, 2023	24.40	24.76	24.08	24.36	954	-0.44(-1.77%)
Jul 31, 2023	24.76	25.20	24.00	24.80	1,018	+0.40(+1.64%)
Jul 28, 2023	24.95	25.60	23.80	24.40	1,074	-0.80(-3.16%)
Jul 27, 2023	23.60	25.40	23.68	25.20	1,151	+0.72(+2.92%)
Jul 26, 2023	24.04	25.84	23.64	24.48	1,809	-0.24(-0.95%)
Jul 25, 2023	26.40	26.30	24.40	24.72	1,419	-1.32(-5.08%)
Jul 24, 2023	26.02	27.60	25.00	26.04	2,030	-0.78(-2.92%)
Jul 21, 2023	27.96	27.96	26.00	26.82	2,159	-0.56(-2.06%)
Jul 20, 2023	28.00	28.00	26.81	27.39	442	-0.21(-0.77%)
Jul 19, 2023	28.23	28.40	26.89	27.60	463	+0.00(+0.00%)
Jul 18, 2023	27.20	29.80	26.01	27.60	2,464	+0.40(+1.47%)
Jul 17, 2023	27.16	27.20	25.60	27.20	642	+1.16(+4.45%)
Jul 14, 2023	26.16	27.60	25.20	26.04	1,063	-0.94(-3.50%)
Jul 13, 2023	25.36	27.90	24.40	26.98	3,165	+1.66(+6.56%)
Jul 12, 2023	25.92	25.92	25.20	25.32	1,979	+0.13(+0.51%)
Jul 11, 2023	24.80	26.12	24.72	25.20	1,502	+1.20(+4.98%)
Jul 10, 2023	28.00	28.22	23.69	24.00	4,455	-3.64(-13.17%)
Jul 07, 2023	28.00	28.80	27.60	27.64	2,311	-0.76(-2.68%)
Jul 06, 2023	28.40	29.52	27.60	28.40	2,410	-0.80(-2.74%)
Jul 05, 2023	28.66	30.47	28.40	29.20	2,954	-0.04(-0.15%)
Jul 03, 2023	29.88	30.40	29.20	29.24	575	-0.36(-1.20%)
Jun 30, 2023	29.36	32.33	28.80	29.60	2,603	+0.00(+0.00%)
Jun 29, 2023	30.00	30.00	29.16	29.60	788	+0.38(+1.30%)
Jun 28, 2023	28.80	29.79	28.40	29.22	961	+0.02(+0.07%)
Jun 27, 2023	30.50	30.77	29.20	29.20	691	-1.00(-3.31%)
Jun 26, 2023	30.80	30.80	30.20	30.20	344	+0.02(+0.08%)
Jun 23, 2023	30.08	30.80	28.01	30.18	1,971	-1.10(-3.53%)
Jun 22, 2023	31.94	31.94	30.41	31.28	602	+0.45(+1.47%)
Jun 21, 2023	32.80	33.60	30.80	30.83	1,649	-1.97(-6.01%)
Jun 20, 2023	33.00	37.64	31.21	32.80	5,850	+0.00(+0.00%)
Jun 16, 2023	33.60	34.80	32.40	32.80	1,259	-1.20(-3.54%)
Jun 15, 2023	32.00	35.20	32.00	34.00	4,261	-8.00(-19.04%)
May 08, 2023	40.80	46.00	39.20	42.00	15,484	+0.80(+1.94%)
May 05, 2023	44.40	45.60	39.20	41.20	25,728	-4.40(-9.65%)
May 04, 2023	50.00	53.60	43.60	45.60	40,303	-10.00(-17.99%)
May 03, 2023	94.40	108.00	48.80	55.60	880,523	+11.20(+25.23%)
May 02, 2023	39.60	48.00	38.40	44.40	33,871	+4.79(+12.10%)
May 01, 2023	41.60	42.00	36.93	39.61	840	-1.19(-2.92%)
Apr 28, 2023	40.00	45.13	38.00	40.80	1,337	+0.00(+0.00%)
Apr 27, 2023	43.20	43.60	40.40	40.80	573	-0.40(-0.97%)
Apr 26, 2023	39.60	42.20	38.31	41.20	1,938	+0.40(+0.98%)
Apr 25, 2023	42.80	44.00	40.80	40.80	1,862	-3.20(-7.27%)
Apr 24, 2023	46.05	46.05	42.80	44.00	1,210	-0.40(-0.90%)
Apr 21, 2023	46.00	48.00	42.00	44.40	1,445	-0.80(-1.77%)
Apr 20, 2023	46.80	48.80	44.40	45.20	2,750	-0.40(-0.88%)
Apr 19, 2023	49.60	49.60	43.60	45.60	2,855	-2.80(-5.79%)
Apr 18, 2023	44.00	52.80	42.80	48.40	11,149	+3.20(+7.08%)
Apr 17, 2023	44.00	48.00	40.80	45.20	7,163	+1.60(+3.67%)
Apr 14, 2023	40.40	60.00	37.00	43.60	34,834	+4.64(+11.92%)
Apr 13, 2023	35.20	44.00	34.42	38.96	3,239	+4.36(+12.59%)
Apr 12, 2023	36.00	36.40	34.04	34.60	1,711	-1.40(-3.90%)
Apr 11, 2023	43.20	49.20	32.80	36.00	11,591	-15.20(-29.68%)
Apr 10, 2023	35.20	54.00	35.04	51.20	15,592	+16.80(+48.84%)
Apr 06, 2023	34.40	36.80	33.29	34.40	1,382	-0.70(-2.01%)
Apr 05, 2023	38.40	38.32	32.40	35.10	2,059	-3.90(-9.99%)
Apr 04, 2023	37.60	39.60	37.80	39.00	1,044	-0.20(-0.51%)
Apr 03, 2023	38.81	39.92	37.25	39.20	1,161	+0.39(+1.00%)
Mar 31, 2023	39.60	40.80	38.00	38.81	1,216	+0.02(+0.06%)
Mar 30, 2023	41.60	42.00	37.60	38.79	1,990	-1.21(-3.03%)
Mar 29, 2023	41.20	42.00	38.80	40.00	1,759	-1.20(-2.91%)
Mar 28, 2023	44.00	44.00	34.80	41.20	2,932	-4.00(-8.85%)
Mar 27, 2023	46.40	46.40	43.21	45.20	1,353	+0.00(+0.00%)
Mar 24, 2023	42.40	48.40	42.00	45.20	4,978	+2.88(+6.80%)
Mar 23, 2023	44.00	44.80	41.60	42.32	1,572	-2.08(-4.68%)
Mar 22, 2023	43.20	45.60	41.60	44.40	1,932	+0.40(+0.91%)
Mar 21, 2023	51.20	53.20	44.00	44.00	7,187	-8.80(-16.67%)
Mar 20, 2023	53.20	57.60	49.00	52.80	8,884	+0.00(+0.00%)
Mar 17, 2023	50.00	55.60	48.40	52.80	22,516	+3.60(+7.32%)
Mar 16, 2023	48.00	52.80	44.80	49.20	9,012	+2.40(+5.13%)
Mar 15, 2023	48.40	49.60	40.80	46.80	4,283	-3.60(-7.15%)
Mar 14, 2023	47.60	54.40	47.60	50.40	4,795	+3.20(+6.79%)
Mar 13, 2023	45.60	49.20	43.20	47.20	2,877	-1.60(-3.28%)
Mar 10, 2023	51.20	51.20	44.00	48.80	4,741	-4.40(-8.27%)
Mar 09, 2023	57.20	58.69	50.80	53.20	6,814	-3.68(-6.47%)
Mar 08, 2023	76.00	81.56	54.00	56.88	16,472	-20.32(-26.32%)
Mar 07, 2023	78.00	79.08	74.84	77.20	2,075	-1.40(-1.78%)
Mar 06, 2023	76.00	82.00	74.04	78.60	3,894	+5.84(+8.03%)
Mar 03, 2023	76.00	77.04	70.04	72.76	3,193	-2.40(-3.19%)
Mar 02, 2023	72.00	80.40	71.80	75.16	4,081	+3.16(+4.39%)
Mar 01, 2023	79.48	80.00	68.00	72.00	4,703	-4.40(-5.76%)
Feb 28, 2023	82.20	83.88	76.00	76.40	2,974	-3.60(-4.50%)
Feb 27, 2023	80.92	88.00	76.60	80.00	5,278	-0.16(-0.20%)
Feb 24, 2023	78.00	86.68	76.00	80.16	4,634	-3.84(-4.57%)
Feb 23, 2023	90.00	91.76	76.92	84.00	8,224	-5.00(-5.62%)
Feb 22, 2023	92.00	97.76	87.20	89.00	5,860	-7.88(-8.13%)
Feb 21, 2023	112.40	112.40	84.40	96.88	20,299	-21.32(-18.04%)
Feb 17, 2023	104.40	118.40	92.44	118.20	11,006	+11.00(+10.26%)
Feb 16, 2023	102.08	117.40	100.80	107.20	9,214	-3.40(-3.07%)
Feb 15, 2023	89.64	112.80	87.20	110.60	20,258	+12.60(+12.86%)
Feb 14, 2023	84.00	98.72	81.04	98.00	14,008	+14.04(+16.72%)
Feb 13, 2023	76.00	88.00	72.40	83.96	6,891	+1.04(+1.25%)
Feb 10, 2023	84.04	100.00	76.44	82.92	33,879	+9.96(+13.65%)
Feb 09, 2023	84.00	88.00	69.00	72.96	10,802	-12.80(-14.93%)
Feb 08, 2023	104.00	104.00	78.40	85.76	12,673	-17.36(-16.83%)
Feb 07, 2023	99.96	111.20	96.64	103.12	8,267	+6.48(+6.71%)
Feb 06, 2023	112.00	112.00	96.04	96.64	9,196	-12.36(-11.34%)
Feb 03, 2023	124.80	129.92	108.04	109.00	12,676	-14.76(-11.93%)
Feb 02, 2023	142.64	144.00	121.20	123.76	13,488	-12.24(-9.00%)
Feb 01, 2023	115.20	159.12	112.44	136.00	40,783	+10.00(+7.94%)
Jan 31, 2023	112.00	166.80	104.44	126.00	70,889	+14.08(+12.58%)
Jan 30, 2023	123.72	132.00	104.92	111.92	29,692	-25.68(-18.66%)
Jan 27, 2023	136.00	220.00	117.20	137.60	251,840	+25.60(+22.86%)
Jan 26, 2023	74.64	254.00	74.64	112.00	323,792	+36.00(+47.37%)
Jan 25, 2023	76.00	78.44	72.00	76.00	2,069	+2.32(+3.15%)
Jan 24, 2023	76.00	76.00	72.00	73.68	1,007	+0.24(+0.33%)
Jan 23, 2023	80.00	81.96	68.00	73.44	6,835	-12.08(-14.13%)
Jan 20, 2023	82.44	116.00	81.00	85.52	60,907	+20.32(+31.17%)
Jan 19, 2023	71.60	71.60	65.20	65.20	709	-3.24(-4.73%)
Jan 18, 2023	78.00	78.00	68.40	68.44	748	-7.44(-9.80%)
Jan 17, 2023	79.60	79.60	71.20	75.88	996	-2.36(-3.02%)
Jan 13, 2023	84.00	84.00	76.60	78.24	729	-5.64(-6.72%)
Jan 12, 2023	75.96	83.96	72.00	83.88	1,317	+7.92(+10.43%)
Jan 11, 2023	74.00	76.36	68.40	75.96	685	+2.16(+2.93%)
Jan 10, 2023	76.00	76.00	68.44	73.80	460	-2.20(-2.89%)
Jan 09, 2023	80.00	80.00	69.00	76.00	631	+7.00(+10.14%)
Jan 06, 2023	61.84	79.96	61.84	69.00	1,350	+4.60(+7.14%)
Jan 05, 2023	65.04	68.32	64.00	64.40	384	-2.64(-3.94%)
Jan 04, 2023	62.80	67.20	62.00	67.04	933	+5.40(+8.76%)

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.