Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	67.27	67.29	65.89	66.11	198,950	-1.16(-1.72%)
Dec 28, 2023	67.70	68.14	66.88	67.27	81,062	-0.40(-0.59%)
Dec 27, 2023	67.58	68.30	67.20	67.67	63,175	+0.13(+0.19%)
Dec 26, 2023	66.25	67.80	66.18	67.54	65,201	+1.03(+1.55%)
Dec 22, 2023	66.00	67.72	66.00	66.51	106,528	+0.78(+1.19%)
Dec 21, 2023	64.65	65.88	64.43	65.73	60,438	+1.95(+3.06%)
Dec 20, 2023	64.43	66.02	63.67	63.77	132,857	-0.67(-1.05%)
Dec 19, 2023	61.21	64.79	61.21	64.45	127,634	+3.67(+6.03%)
Dec 18, 2023	60.07	62.76	60.07	60.78	121,680	+2.01(+3.42%)
Dec 15, 2023	57.96	59.35	57.91	58.77	775,958	+0.97(+1.68%)
Dec 14, 2023	57.58	58.45	56.21	57.80	131,213	+1.41(+2.50%)
Dec 13, 2023	55.16	56.57	54.13	56.39	132,382	+1.41(+2.56%)
Dec 12, 2023	56.62	56.62	54.29	54.98	109,026	-1.59(-2.80%)
Dec 11, 2023	55.04	56.59	53.78	56.57	101,631	+0.95(+1.71%)
Dec 08, 2023	55.80	56.24	55.09	55.62	62,267	+0.05(+0.09%)
Dec 07, 2023	54.83	55.71	54.19	55.57	102,695	+0.65(+1.19%)
Dec 06, 2023	56.34	57.33	54.65	54.91	101,327	-1.34(-2.38%)
Dec 05, 2023	57.97	58.09	56.10	56.25	93,027	-2.17(-3.72%)
Dec 04, 2023	56.55	58.61	56.55	58.42	66,745	+1.58(+2.77%)
Dec 01, 2023	56.03	58.31	55.70	56.85	79,691	+0.81(+1.45%)
Nov 30, 2023	55.25	56.39	54.35	56.03	69,959	+1.06(+1.92%)
Nov 29, 2023	54.97	55.66	54.64	54.98	63,248	+0.54(+1.00%)
Nov 28, 2023	54.02	54.93	53.80	54.43	47,330	+0.34(+0.62%)
Nov 27, 2023	53.93	54.56	53.52	54.10	40,272	-0.13(-0.24%)
Nov 24, 2023	54.08	54.34	53.26	54.23	51,761	+0.55(+1.03%)
Nov 22, 2023	53.69	54.19	53.00	53.67	46,905	-0.33(-0.60%)
Nov 21, 2023	53.12	54.82	52.90	54.00	71,725	+1.23(+2.32%)
Nov 20, 2023	54.21	54.24	52.10	52.77	61,360	-1.43(-2.65%)
Nov 17, 2023	55.99	56.24	52.13	54.21	112,729	-0.99(-1.79%)
Nov 16, 2023	54.79	55.51	54.03	55.20	58,019	+0.09(+0.16%)
Nov 15, 2023	53.71	55.42	53.57	55.11	72,645	+1.39(+2.60%)
Nov 14, 2023	52.56	53.86	51.44	53.71	64,338	+2.46(+4.81%)
Nov 13, 2023	51.30	51.93	50.95	51.25	51,583	-0.12(-0.23%)
Nov 10, 2023	50.43	51.74	50.09	51.37	49,672	+1.15(+2.28%)
Nov 09, 2023	49.93	50.76	49.49	50.22	60,386	+0.85(+1.72%)
Nov 08, 2023	49.85	50.01	48.53	49.37	51,285	-0.48(-0.97%)
Nov 07, 2023	49.68	50.31	49.24	49.85	70,348	-0.50(-1.00%)
Nov 06, 2023	50.75	51.09	49.62	50.36	75,428	+0.60(+1.21%)
Nov 03, 2023	53.56	53.71	47.94	49.76	121,146	-3.51(-6.59%)
Nov 02, 2023	53.13	53.49	51.42	53.27	95,711	+0.80(+1.53%)
Nov 01, 2023	49.71	52.59	49.41	52.47	89,395	+2.25(+4.49%)
Oct 31, 2023	50.55	50.83	49.45	50.21	46,836	+0.06(+0.12%)
Oct 30, 2023	49.45	50.83	49.45	50.15	50,420	+1.27(+2.59%)
Oct 27, 2023	48.93	49.00	48.00	48.89	37,565	+0.47(+0.98%)
Oct 26, 2023	47.74	48.97	47.74	48.41	38,567	+0.80(+1.68%)
Oct 25, 2023	47.36	48.31	47.02	47.61	50,677	+0.06(+0.12%)
Oct 24, 2023	47.29	48.27	47.29	47.55	51,860	+0.58(+1.24%)
Oct 23, 2023	46.87	47.71	46.56	46.97	75,971	-0.08(-0.17%)
Oct 20, 2023	47.93	48.39	46.69	47.05	83,233	-0.68(-1.43%)
Oct 19, 2023	49.03	49.27	47.52	47.73	55,773	-1.34(-2.74%)
Oct 18, 2023	50.76	50.76	48.67	49.07	43,203	-2.28(-4.45%)
Oct 17, 2023	49.16	51.80	49.16	51.36	62,847	+1.67(+3.36%)
Oct 16, 2023	49.61	50.36	49.42	49.69	66,564	+0.55(+1.13%)
Oct 13, 2023	50.51	50.51	49.01	49.13	32,046	-0.91(-1.82%)
Oct 12, 2023	51.59	51.85	48.85	50.04	81,789	-1.93(-3.71%)
Oct 11, 2023	51.66	52.17	50.96	51.97	31,884	+0.48(+0.94%)
Oct 10, 2023	51.51	52.24	51.09	51.49	30,736	+0.17(+0.33%)
Oct 09, 2023	50.35	52.19	50.35	51.32	34,620	+0.14(+0.27%)
Oct 06, 2023	50.21	51.30	49.91	51.18	85,055	+0.86(+1.71%)
Oct 05, 2023	50.94	51.97	50.03	50.32	72,454	-0.78(-1.53%)
Oct 04, 2023	51.93	51.93	50.77	51.10	46,597	-0.83(-1.60%)
Oct 03, 2023	53.08	53.67	51.83	51.93	52,032	-1.45(-2.72%)
Oct 02, 2023	55.78	58.07	52.90	53.39	139,387	-2.21(-3.97%)
Sep 29, 2023	56.14	56.27	54.94	55.59	89,730	-0.24(-0.43%)
Sep 28, 2023	54.01	56.12	54.01	55.83	113,509	+2.09(+3.88%)
Sep 27, 2023	52.18	53.97	52.18	53.74	53,103	+1.78(+3.43%)
Sep 26, 2023	51.58	52.71	51.58	51.96	97,439	-0.43(-0.81%)
Sep 25, 2023	51.56	52.64	51.84	52.39	66,348	+0.78(+1.51%)
Sep 22, 2023	51.37	51.99	50.62	51.61	91,118	+0.41(+0.79%)
Sep 21, 2023	49.65	51.54	48.63	51.20	88,627	+0.85(+1.69%)
Sep 20, 2023	50.14	50.77	49.58	50.35	90,265	+0.09(+0.18%)
Sep 19, 2023	49.99	50.81	49.73	50.26	48,051	+0.26(+0.51%)
Sep 18, 2023	49.69	50.76	49.17	50.00	69,976	+0.38(+0.76%)
Sep 15, 2023	51.51	51.53	48.61	49.63	263,099	-2.05(-3.96%)
Sep 14, 2023	49.44	51.71	49.44	51.67	58,794	+3.12(+6.42%)
Sep 13, 2023	49.44	49.44	48.17	48.56	62,318	-0.85(-1.72%)
Sep 12, 2023	49.31	50.28	49.09	49.41	53,542	+0.10(+0.20%)
Sep 11, 2023	47.98	49.72	47.55	49.31	93,890	+1.92(+4.05%)
Sep 08, 2023	48.96	48.96	47.39	47.39	66,185	-1.54(-3.15%)
Sep 07, 2023	49.41	49.42	47.61	48.94	113,728	-0.99(-1.98%)
Sep 06, 2023	51.21	52.13	49.14	49.92	67,061	-1.45(-2.83%)
Sep 05, 2023	54.31	54.31	51.26	51.38	88,084	-3.59(-6.53%)
Sep 01, 2023	53.42	55.01	53.42	54.97	70,073	+2.04(+3.85%)
Aug 31, 2023	52.02	53.40	51.84	52.93	148,856	+0.91(+1.76%)
Aug 30, 2023	51.42	52.09	51.37	52.02	48,850	+0.34(+0.65%)
Aug 29, 2023	50.68	51.79	50.56	51.68	58,473	+1.11(+2.19%)
Aug 28, 2023	48.49	50.63	46.27	50.58	71,707	+1.98(+4.08%)
Aug 25, 2023	48.65	49.09	47.42	48.59	53,129	-0.48(-0.99%)
Aug 24, 2023	49.41	49.68	48.57	49.08	48,608	-0.62(-1.25%)
Aug 23, 2023	49.99	50.10	49.43	49.70	33,665	-0.22(-0.43%)
Aug 22, 2023	49.86	50.66	49.47	49.91	45,263	+0.14(+0.28%)
Aug 21, 2023	50.12	50.80	49.43	49.78	50,844	-0.36(-0.71%)
Aug 18, 2023	49.34	50.47	49.34	50.13	76,314	+0.14(+0.28%)
Aug 17, 2023	49.49	50.98	49.23	49.99	91,311	+0.85(+1.73%)
Aug 16, 2023	47.95	50.12	47.95	49.14	65,193	+0.98(+2.03%)
Aug 15, 2023	49.11	49.11	47.66	48.17	65,880	-1.45(-2.92%)
Aug 14, 2023	49.14	49.91	48.37	49.62	89,525	+0.47(+0.96%)
Aug 11, 2023	48.99	49.52	48.09	49.14	57,170	+0.11(+0.22%)
Aug 10, 2023	49.58	50.14	48.25	49.04	47,326	-0.41(-0.84%)
Aug 09, 2023	49.87	50.09	49.06	49.45	58,796	-0.40(-0.81%)
Aug 08, 2023	49.51	50.60	48.57	49.86	64,657	-0.36(-0.71%)
Aug 07, 2023	52.85	52.87	49.92	50.21	78,442	-2.82(-5.32%)
Aug 04, 2023	49.62	55.08	49.61	53.03	129,927	+3.01(+6.02%)
Aug 03, 2023	50.22	51.31	49.62	50.02	91,800	-0.45(-0.90%)
Aug 02, 2023	51.33	51.87	49.62	50.48	84,120	-1.64(-3.14%)
Aug 01, 2023	53.79	54.76	51.82	52.11	166,489	-2.93(-5.32%)
Jul 31, 2023	54.24	55.32	54.24	55.05	70,164	+0.78(+1.44%)
Jul 28, 2023	54.61	54.79	53.46	54.27	57,752	+0.01(+0.02%)
Jul 27, 2023	55.52	55.52	53.75	54.26	61,770	-1.12(-2.03%)
Jul 26, 2023	54.44	55.50	54.14	55.38	54,542	+0.74(+1.35%)
Jul 25, 2023	53.16	55.14	53.07	54.64	71,344	+1.57(+2.96%)
Jul 24, 2023	52.43	53.75	52.24	53.07	76,551	+0.46(+0.88%)
Jul 21, 2023	54.27	54.45	52.31	52.61	70,806	-1.61(-2.97%)
Jul 20, 2023	52.98	54.22	52.39	54.22	72,695	+1.42(+2.69%)
Jul 19, 2023	52.98	53.16	52.12	52.80	67,625	-0.37(-0.69%)
Jul 18, 2023	51.62	53.52	51.62	53.16	71,393	+1.71(+3.32%)
Jul 17, 2023	51.24	52.10	51.24	51.45	66,164	+0.23(+0.44%)
Jul 14, 2023	51.62	51.62	49.52	51.23	73,339	-0.56(-1.09%)
Jul 13, 2023	51.60	51.97	50.98	51.79	64,685	+0.39(+0.77%)
Jul 12, 2023	50.95	52.02	50.79	51.39	76,714	+1.32(+2.64%)
Jul 11, 2023	49.30	50.32	48.99	50.07	56,417	+1.04(+2.11%)
Jul 10, 2023	47.73	49.12	47.73	49.04	49,728	+1.09(+2.26%)
Jul 07, 2023	47.40	49.56	47.37	47.95	108,655	+0.69(+1.46%)
Jul 06, 2023	46.98	47.61	46.51	47.26	69,059	-0.07(-0.15%)
Jul 05, 2023	48.37	48.37	46.94	47.33	75,933	-1.25(-2.58%)
Jul 03, 2023	48.51	49.38	48.21	48.58	50,446	+0.24(+0.49%)
Jun 30, 2023	48.51	48.52	47.43	48.35	204,722	+0.31(+0.64%)
Jun 29, 2023	46.18	48.30	46.11	48.04	69,768	+2.20(+4.80%)
Jun 28, 2023	46.07	46.23	45.09	45.84	55,454	-0.35(-0.75%)
Jun 27, 2023	45.07	46.32	44.67	46.18	76,830	+1.12(+2.50%)
Jun 26, 2023	44.86	46.18	44.46	45.06	77,785	-0.16(-0.35%)
Jun 23, 2023	44.41	45.80	44.30	45.22	124,558	-0.16(-0.35%)
Jun 22, 2023	45.80	45.98	44.80	45.38	55,106	-0.45(-0.99%)
Jun 21, 2023	45.61	46.68	45.57	45.83	58,710	-0.09(-0.19%)
Jun 20, 2023	44.83	46.17	43.95	45.92	80,259	+1.09(+2.42%)
Jun 16, 2023	45.31	45.69	44.22	44.83	486,099	-0.54(-1.20%)
Jun 15, 2023	45.37	45.51	44.70	45.38	81,137	+3.08(+7.29%)
May 08, 2023	45.98	46.48	40.93	42.29	188,822	-3.12(-6.87%)
May 05, 2023	44.51	46.59	44.40	45.41	121,009	+2.11(+4.86%)
May 04, 2023	45.48	45.60	42.43	43.31	115,320	-2.72(-5.90%)
May 03, 2023	46.62	48.14	45.98	46.02	85,326	-0.73(-1.56%)
May 02, 2023	46.73	47.03	45.48	46.75	76,999	-0.27(-0.56%)
May 01, 2023	46.32	48.32	46.08	47.01	119,248	+1.20(+2.62%)
Apr 28, 2023	47.82	47.94	45.68	45.81	135,695	-2.14(-4.47%)
Apr 27, 2023	47.03	48.30	46.50	47.96	71,265	+1.07(+2.29%)
Apr 26, 2023	48.79	49.39	46.65	46.89	123,260	-2.14(-4.37%)
Apr 25, 2023	51.22	51.39	48.95	49.03	88,283	-2.88(-5.55%)
Apr 24, 2023	51.02	52.44	51.02	51.91	88,232	+0.51(+1.00%)
Apr 21, 2023	52.01	52.01	50.17	51.40	88,287	-0.93(-1.79%)
Apr 20, 2023	51.24	52.94	50.92	52.34	110,049	+0.35(+0.68%)
Apr 19, 2023	51.99	52.24	51.43	51.98	81,429	-0.46(-0.88%)
Apr 18, 2023	51.26	53.02	50.96	52.45	129,681	+1.22(+2.38%)
Apr 17, 2023	51.48	52.11	50.64	51.23	77,817	-0.07(-0.13%)
Apr 14, 2023	51.75	52.37	50.02	51.29	145,589	-0.26(-0.50%)
Apr 13, 2023	51.19	52.10	50.49	51.55	123,328	+0.52(+1.02%)
Apr 12, 2023	51.35	52.23	50.82	51.03	105,626	+0.11(+0.21%)
Apr 11, 2023	49.44	51.47	49.17	50.92	139,115	+1.91(+3.89%)
Apr 10, 2023	47.46	49.37	47.09	49.01	91,296	+1.54(+3.25%)
Apr 06, 2023	47.63	48.54	46.91	47.47	116,525	+0.15(+0.31%)
Apr 05, 2023	47.46	48.25	46.74	47.32	87,520	-0.91(-1.90%)
Apr 04, 2023	51.60	51.94	47.63	48.23	149,603	-3.33(-6.45%)
Apr 03, 2023	51.43	52.32	49.93	51.56	112,810	+0.20(+0.38%)
Mar 31, 2023	50.88	51.50	50.39	51.36	192,643	+1.02(+2.03%)
Mar 30, 2023	50.85	51.17	49.93	50.34	118,454	+0.03(+0.06%)
Mar 29, 2023	50.62	50.99	49.56	50.31	95,260	+0.50(+1.01%)
Mar 28, 2023	50.53	51.39	49.69	49.81	89,009	-0.70(-1.38%)
Mar 27, 2023	50.43	50.98	49.61	50.51	113,615	+1.23(+2.50%)
Mar 24, 2023	48.05	49.77	47.11	49.28	106,980	+0.63(+1.29%)
Mar 23, 2023	48.79	50.56	48.08	48.65	112,446	+0.20(+0.41%)
Mar 22, 2023	49.34	50.22	48.31	48.45	98,521	-1.12(-2.26%)
Mar 21, 2023	48.71	49.83	48.67	49.57	147,943	+2.28(+4.83%)
Mar 20, 2023	45.85	48.42	45.85	47.29	138,400	+2.35(+5.23%)
Mar 17, 2023	46.43	47.00	44.86	44.94	673,714	-2.32(-4.91%)
Mar 16, 2023	45.28	47.96	44.87	47.26	125,672	+1.16(+2.52%)
Mar 15, 2023	47.95	48.21	44.96	46.10	180,305	-3.52(-7.10%)
Mar 14, 2023	50.45	50.67	48.91	49.62	130,221	+1.28(+2.65%)
Mar 13, 2023	48.65	50.56	48.23	48.34	202,962	-1.78(-3.55%)
Mar 10, 2023	52.85	54.41	49.82	50.12	176,971	-2.78(-5.26%)
Mar 09, 2023	55.03	55.69	52.71	52.91	175,900	-2.03(-3.69%)
Mar 08, 2023	54.10	55.05	53.35	54.93	147,679	+1.05(+1.95%)
Mar 07, 2023	54.32	55.58	53.62	53.88	136,326	-0.35(-0.65%)
Mar 06, 2023	57.75	57.80	53.13	54.24	197,181	-3.56(-6.16%)
Mar 03, 2023	55.83	57.89	52.78	57.80	251,475	+2.12(+3.80%)
Mar 02, 2023	54.21	55.98	53.62	55.68	302,167	+1.35(+2.48%)
Mar 01, 2023	52.07	54.53	51.53	54.33	168,425	+2.69(+5.20%)
Feb 28, 2023	48.97	52.14	48.76	51.65	220,944	+2.74(+5.60%)
Feb 27, 2023	45.96	49.12	45.85	48.91	166,008	+3.23(+7.07%)
Feb 24, 2023	41.77	45.80	40.76	45.68	143,244	+0.60(+1.33%)
Feb 23, 2023	45.38	46.55	43.30	45.08	156,250	-0.20(-0.43%)
Feb 22, 2023	45.48	46.46	44.69	45.28	166,085	-0.50(-1.09%)
Feb 21, 2023	47.89	48.41	45.71	45.78	94,244	-2.58(-5.34%)
Feb 17, 2023	48.54	49.13	47.90	48.36	132,534	-0.01(-0.02%)
Feb 16, 2023	46.33	48.87	45.71	48.37	241,260	+2.47(+5.39%)
Feb 15, 2023	45.71	46.32	44.97	45.90	75,248	-0.23(-0.49%)
Feb 14, 2023	45.63	46.91	45.16	46.12	89,228	+0.16(+0.34%)
Feb 13, 2023	45.38	46.30	44.20	45.96	142,916	+0.53(+1.17%)
Feb 10, 2023	44.88	45.85	44.12	45.43	105,672	+0.36(+0.81%)
Feb 09, 2023	46.76	46.76	44.57	45.07	128,120	-1.28(-2.75%)
Feb 08, 2023	46.51	46.72	45.67	46.35	93,321	-0.39(-0.84%)
Feb 07, 2023	46.67	47.82	46.15	46.74	137,761	-0.13(-0.27%)
Feb 06, 2023	47.98	47.98	45.07	46.87	123,210	-1.02(-2.13%)
Feb 03, 2023	46.66	48.08	46.66	47.89	114,470	+0.74(+1.56%)
Feb 02, 2023	45.88	47.24	45.11	47.15	159,193	+1.71(+3.76%)
Feb 01, 2023	43.56	46.12	43.11	45.44	180,799	+2.03(+4.68%)
Jan 31, 2023	41.78	43.42	41.74	43.41	104,240	+1.71(+4.09%)
Jan 30, 2023	41.28	42.28	41.21	41.71	80,221	-0.05(-0.12%)
Jan 27, 2023	42.45	43.23	41.51	41.75	85,113	-0.37(-0.89%)
Jan 26, 2023	41.47	42.16	40.48	42.13	53,807	+0.72(+1.73%)
Jan 25, 2023	40.46	41.55	40.21	41.41	91,443	+1.09(+2.70%)
Jan 24, 2023	40.33	40.71	39.87	40.32	83,499	-0.19(-0.46%)
Jan 23, 2023	40.68	40.97	39.87	40.51	85,061	+0.84(+2.13%)
Jan 20, 2023	39.14	39.77	38.01	39.66	65,531	+1.02(+2.64%)
Jan 19, 2023	38.52	38.96	37.26	38.64	115,521	+0.13(+0.33%)
Jan 18, 2023	40.26	41.87	38.38	38.52	161,583	-1.58(-3.94%)
Jan 17, 2023	41.07	43.41	39.70	40.10	229,745	-0.57(-1.40%)
Jan 13, 2023	38.21	40.92	37.36	40.67	174,567	+2.34(+6.09%)
Jan 12, 2023	36.21	38.38	35.64	38.33	117,564	+2.60(+7.28%)
Jan 11, 2023	34.21	35.96	34.09	35.73	80,035	+1.52(+4.45%)
Jan 10, 2023	33.25	34.26	32.40	34.21	38,424	+1.21(+3.66%)
Jan 09, 2023	33.91	34.57	32.91	33.00	41,225	-0.42(-1.26%)
Jan 06, 2023	32.28	33.85	32.28	33.42	51,237	+1.41(+4.41%)
Jan 05, 2023	32.20	32.48	31.65	32.01	39,307	-0.19(-0.58%)
Jan 04, 2023	32.88	33.89	31.92	32.20	59,964	-0.58(-1.77%)

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.