Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.75	29.00	28.71	28.95	93,146	+0.10(+0.35%)
Dec 28, 2023	28.98	29.00	28.60	28.85	86,653	-0.15(-0.52%)
Dec 27, 2023	29.00	29.03	27.93	29.00	130,894	+0.00(+0.00%)
Dec 26, 2023	29.00	29.00	28.74	29.00	54,742	+0.00(+0.00%)
Dec 22, 2023	28.45	29.00	28.45	29.00	80,397	+0.27(+0.94%)
Dec 21, 2023	28.11	28.73	27.78	28.73	89,615	+0.26(+0.91%)
Dec 20, 2023	27.50	29.00	27.48	28.47	231,158	+0.66(+2.37%)
Dec 19, 2023	27.52	28.08	27.47	27.81	265,919	+0.11(+0.40%)
Dec 18, 2023	28.62	28.68	27.43	27.70	296,806	-0.83(-2.91%)
Dec 15, 2023	29.01	29.14	28.16	28.53	2,494,426	-0.07(-0.24%)
Dec 14, 2023	27.60	29.05	27.60	28.60	754,752	+1.03(+3.74%)
Dec 13, 2023	27.87	29.27	27.52	27.57	362,176	-0.11(-0.40%)
Dec 12, 2023	27.80	28.59	27.65	27.68	245,277	-0.01(-0.04%)
Dec 11, 2023	28.51	28.91	27.57	27.69	252,475	-0.63(-2.22%)
Dec 08, 2023	27.66	29.32	27.66	28.32	186,585	+0.62(+2.24%)
Dec 07, 2023	27.54	28.00	27.18	27.70	209,183	+0.38(+1.39%)
Dec 06, 2023	26.49	27.85	26.48	27.32	315,449	+0.82(+3.09%)
Dec 05, 2023	26.25	27.01	25.63	26.50	257,416	+0.00(+0.00%)
Dec 04, 2023	25.91	27.21	25.19	26.50	623,493	+1.46(+5.83%)
Dec 01, 2023	25.31	25.57	24.75	25.04	130,323	-0.64(-2.49%)
Nov 30, 2023	26.17	26.39	25.22	25.68	143,617	-0.31(-1.19%)
Nov 29, 2023	24.88	26.16	24.88	25.99	92,364	+0.99(+3.96%)
Nov 28, 2023	25.20	25.48	24.62	25.00	125,065	-0.44(-1.73%)
Nov 27, 2023	24.77	25.46	24.57	25.44	121,367	+0.60(+2.42%)
Nov 24, 2023	24.60	24.84	24.29	24.84	20,400	+0.54(+2.22%)
Nov 22, 2023	24.12	24.54	24.07	24.30	63,060	-0.01(-0.04%)
Nov 21, 2023	24.29	24.95	24.16	24.31	96,956	-0.22(-0.90%)
Nov 20, 2023	23.79	24.53	23.74	24.53	84,597	+0.48(+2.00%)
Nov 17, 2023	23.46	24.05	22.74	24.05	103,318	+1.00(+4.34%)
Nov 16, 2023	22.85	23.32	22.66	23.05	59,077	+0.06(+0.26%)
Nov 15, 2023	23.52	23.55	22.40	22.99	73,206	-0.29(-1.25%)
Nov 14, 2023	22.00	23.47	21.45	23.28	189,281	+1.54(+7.08%)
Nov 13, 2023	21.01	21.88	21.01	21.74	69,640	+0.47(+2.21%)
Nov 10, 2023	21.66	22.09	19.91	21.27	101,359	-0.13(-0.61%)
Nov 09, 2023	19.50	21.99	19.27	21.40	93,655	+1.91(+9.80%)
Nov 08, 2023	19.59	19.59	19.13	19.49	35,988	+0.27(+1.40%)
Nov 07, 2023	19.15	19.69	18.81	19.22	73,374	+0.07(+0.37%)
Nov 06, 2023	19.10	19.88	18.96	19.15	96,293	-0.15(-0.78%)
Nov 03, 2023	19.19	19.58	18.69	19.30	48,884	+0.21(+1.10%)
Nov 02, 2023	18.54	19.76	18.45	19.09	78,162	+0.75(+4.09%)
Nov 01, 2023	18.54	19.06	17.97	18.34	175,366	-0.64(-3.37%)
Oct 31, 2023	19.00	19.32	18.67	18.98	26,875	+0.05(+0.26%)
Oct 30, 2023	18.47	19.62	18.21	18.93	51,675	+0.55(+2.99%)
Oct 27, 2023	18.50	18.55	18.07	18.38	45,253	-0.16(-0.86%)
Oct 26, 2023	18.41	18.78	18.03	18.54	32,939	+0.11(+0.60%)
Oct 25, 2023	18.77	18.99	18.27	18.43	37,457	-0.52(-2.74%)
Oct 24, 2023	18.22	19.08	18.22	18.95	29,318	+0.80(+4.41%)
Oct 23, 2023	17.53	18.25	17.45	18.15	19,704	+0.52(+2.95%)
Oct 20, 2023	17.66	17.67	17.38	17.63	31,407	-0.12(-0.68%)
Oct 19, 2023	18.00	18.89	17.68	17.75	24,527	-0.22(-1.22%)
Oct 18, 2023	18.47	18.87	17.89	17.97	51,596	-0.59(-3.18%)
Oct 17, 2023	18.38	19.21	18.36	18.56	53,971	+0.14(+0.76%)
Oct 16, 2023	18.75	18.89	18.39	18.42	20,129	-0.37(-1.97%)
Oct 13, 2023	18.88	19.08	18.54	18.79	62,366	-0.08(-0.42%)
Oct 12, 2023	18.97	19.08	18.00	18.87	74,912	-0.13(-0.68%)
Oct 11, 2023	18.55	19.10	18.42	19.00	64,025	+0.40(+2.15%)
Oct 10, 2023	18.02	18.73	18.00	18.60	35,282	+0.60(+3.33%)
Oct 09, 2023	17.79	18.19	17.71	18.00	46,006	+0.00(+0.00%)
Oct 06, 2023	18.10	18.49	17.93	18.00	60,901	-0.10(-0.55%)
Oct 05, 2023	18.21	18.48	18.01	18.10	33,538	-0.24(-1.31%)
Oct 04, 2023	18.33	18.43	18.00	18.34	59,295	+0.07(+0.38%)
Oct 03, 2023	18.38	18.50	17.76	18.27	49,226	+0.01(+0.05%)
Oct 02, 2023	18.81	19.18	18.23	18.26	81,658	-0.68(-3.59%)
Sep 29, 2023	18.84	19.16	18.83	18.94	35,241	+0.01(+0.05%)
Sep 28, 2023	18.08	18.94	18.08	18.93	16,144	+0.72(+3.95%)
Sep 27, 2023	18.00	18.36	17.93	18.21	73,190	+0.19(+1.05%)
Sep 26, 2023	18.84	18.92	17.98	18.02	130,239	-0.92(-4.86%)
Sep 25, 2023	18.93	19.23	18.91	18.94	219,492	+0.10(+0.53%)
Sep 22, 2023	18.56	19.01	18.36	18.84	84,163	+0.39(+2.11%)
Sep 21, 2023	18.37	18.92	17.95	18.45	70,795	-0.03(-0.16%)
Sep 20, 2023	18.70	18.91	18.43	18.48	125,544	-0.32(-1.70%)
Sep 19, 2023	18.60	19.18	18.60	18.80	44,302	-0.21(-1.10%)
Sep 18, 2023	18.60	19.16	18.31	19.01	51,095	-0.01(-0.05%)
Sep 15, 2023	18.03	19.31	17.16	19.02	97,326	+0.57(+3.09%)
Sep 14, 2023	18.23	18.55	17.90	18.45	82,648	+0.49(+2.73%)
Sep 13, 2023	18.02	18.12	17.89	17.96	58,886	-0.04(-0.22%)
Sep 12, 2023	18.20	18.22	17.79	18.00	76,571	-0.37(-2.01%)
Sep 11, 2023	17.69	18.48	17.69	18.37	115,438	+0.51(+2.86%)
Sep 08, 2023	16.80	18.20	16.80	17.86	135,771	+0.78(+4.57%)
Sep 07, 2023	16.97	17.14	16.50	17.08	147,398	-0.09(-0.52%)
Sep 06, 2023	17.44	17.98	16.90	17.17	62,273	-0.22(-1.27%)
Sep 05, 2023	18.32	18.90	17.10	17.39	114,876	-1.27(-6.81%)
Sep 01, 2023	18.13	18.74	17.67	18.66	156,338	+0.85(+4.77%)
Aug 31, 2023	19.00	19.00	17.62	17.81	217,482	-0.90(-4.81%)
Aug 30, 2023	19.51	19.75	18.41	18.71	255,877	-1.16(-5.84%)
Aug 29, 2023	19.50	20.16	19.50	19.87	44,160	-0.53(-2.60%)
Aug 28, 2023	20.22	20.71	19.45	20.40	88,320	+0.40(+2.00%)
Aug 25, 2023	20.00	20.13	19.53	20.00	136,328	-0.15(-0.74%)
Aug 24, 2023	20.40	20.40	19.51	20.15	131,210	-0.35(-1.71%)
Aug 23, 2023	20.12	20.69	19.54	20.50	60,455	+0.40(+1.99%)
Aug 22, 2023	20.23	20.39	19.92	20.10	171,939	-0.09(-0.45%)
Aug 21, 2023	20.59	21.00	19.96	20.19	32,271	+0.12(+0.60%)
Aug 18, 2023	18.60	20.34	18.60	20.07	378,530	+0.78(+4.04%)
Aug 17, 2023	19.00	19.76	18.77	19.29	103,860	-0.15(-0.77%)
Aug 16, 2023	20.50	20.50	17.88	19.44	250,236	-2.06(-9.58%)
Aug 15, 2023	19.80	21.50	19.40	21.50	137,550	+0.93(+4.52%)
Aug 14, 2023	24.00	25.38	18.57	20.57	485,381	+20.32(+8128.00%)
May 26, 2023				0.2500	0	-0.00(-1.15%)
May 25, 2023	0.2730	0.2801	0.2500	0.2529	2,632,235	-0.03(-9.52%)
May 24, 2023	0.3055	0.3055	0.2787	0.2795	3,181,223	-0.03(-9.90%)
May 23, 2023	0.3100	0.3256	0.3048	0.3102	2,015,085	-0.01(-3.15%)
May 22, 2023	0.2994	0.3495	0.2994	0.3203	2,841,590	-0.03(-9.08%)
May 19, 2023	0.3810	0.3919	0.3490	0.3523	1,710,477	-0.01(-3.66%)
May 18, 2023	0.3420	0.3819	0.3420	0.3657	1,826,087	+0.00(+1.16%)
May 17, 2023	0.3500	0.3697	0.3257	0.3615	2,613,619	+0.04(+11.40%)
May 16, 2023	0.3400	0.3600	0.3224	0.3245	2,888,636	-0.02(-6.32%)
May 15, 2023	0.3391	0.3500	0.3200	0.3464	2,789,672	+0.02(+5.45%)
May 12, 2023	0.3700	0.3700	0.3211	0.3285	2,955,498	-0.03(-9.13%)
May 11, 2023	0.3900	0.3987	0.3505	0.3615	1,959,121	-0.03(-7.40%)
May 10, 2023	0.4000	0.4100	0.3800	0.3904	2,597,234	+0.01(+3.75%)
May 09, 2023	0.4000	0.4093	0.3566	0.3763	2,947,585	-0.04(-9.06%)
May 08, 2023	0.4040	0.4189	0.3829	0.4138	2,629,463	-0.01(-1.26%)
May 05, 2023	0.3910	0.4191	0.3729	0.4191	5,787,776	+0.06(+16.42%)
May 04, 2023	0.4700	0.4800	0.3600	0.3600	8,007,036	-0.09(-19.54%)
May 03, 2023	0.7393	0.7393	0.4444	0.4474	11,982,824	-0.38(-46.07%)
May 02, 2023	0.8100	0.8700	0.8100	0.8296	1,661,005	+0.02(+2.07%)
May 01, 2023	0.8301	0.8700	0.8000	0.8128	1,151,173	+0.01(+0.73%)
Apr 28, 2023	0.7690	0.8700	0.7500	0.8069	1,986,997	+0.07(+9.71%)
Apr 27, 2023	0.7700	0.7700	0.7200	0.7355	2,002,605	-0.01(-1.20%)
Apr 26, 2023	0.7600	0.7771	0.7385	0.7444	1,305,400	+0.00(+0.08%)
Apr 25, 2023	0.7831	0.7917	0.7402	0.7438	1,950,851	-0.02(-2.43%)
Apr 24, 2023	0.7500	0.7978	0.7500	0.7623	1,689,733	-0.02(-2.82%)
Apr 21, 2023	0.8100	0.8150	0.7770	0.7844	1,608,473	-0.02(-2.00%)
Apr 20, 2023	0.8200	0.8200	0.7900	0.8004	1,345,809	-0.01(-0.74%)
Apr 19, 2023	0.8500	0.8599	0.8010	0.8064	1,522,985	-0.04(-4.44%)
Apr 18, 2023	0.8600	0.8823	0.8200	0.8439	1,666,220	-0.01(-1.52%)
Apr 17, 2023	0.8900	0.8978	0.8450	0.8569	2,066,922	+0.03(+3.84%)
Apr 14, 2023	0.9000	0.9100	0.8050	0.8252	2,960,938	-0.07(-8.29%)
Apr 13, 2023	0.8800	0.9297	0.8800	0.8998	2,100,342	-0.00(-0.34%)
Apr 12, 2023	1.000	1.010	0.8965	0.9029	2,404,307	-0.09(-8.79%)
Apr 11, 2023	0.9900	1.020	0.9532	0.9899	1,876,443	+0.01(+1.53%)
Apr 10, 2023	0.9650	1.000	0.9250	0.9750	2,509,563	+0.01(+0.68%)
Apr 06, 2023	1.020	1.030	0.9110	0.9684	3,519,846	-0.05(-5.06%)
Apr 05, 2023	1.090	1.090	1.000	1.020	3,158,761	-0.07(-6.42%)
Apr 04, 2023	1.220	1.240	1.050	1.090	3,695,106	-0.12(-9.92%)
Apr 03, 2023	1.180	1.330	1.160	1.210	3,217,125	+0.01(+0.83%)
Mar 31, 2023	1.140	1.210	1.050	1.200	4,447,289	+0.12(+11.11%)
Mar 30, 2023	1.210	1.300	1.050	1.080	7,184,598	-0.04(-3.57%)
Mar 29, 2023	1.030	1.140	0.9845	1.120	7,178,980	+0.16(+16.90%)
Mar 28, 2023	0.8851	1.095	0.8802	0.9581	6,507,509	+0.08(+9.09%)
Mar 27, 2023	0.8700	0.9070	0.8200	0.8783	3,866,003	+0.06(+7.75%)
Mar 24, 2023	0.8900	0.9200	0.8094	0.8151	4,286,577	-0.04(-4.20%)
Mar 23, 2023	0.8900	0.9000	0.8400	0.8508	3,574,393	+0.02(+2.04%)
Mar 22, 2023	0.9900	1.020	0.7735	0.8338	17,620,400	+0.04(+5.33%)
Mar 21, 2023	1.100	1.150	0.7004	0.7916	18,073,916	-0.26(-24.61%)
Mar 20, 2023	1.040	1.210	1.010	1.050	9,651,427	+0.10(+10.53%)
Mar 17, 2023	1.330	1.360	0.8620	0.9500	28,108,286	-1.35(-58.70%)
Mar 16, 2023	2.400	2.430	2.280	2.300	2,018,341	-0.05(-2.13%)
Mar 15, 2023	2.460	2.500	2.200	2.350	2,783,197	-0.20(-7.84%)
Mar 14, 2023	2.710	2.835	2.500	2.550	1,376,373	-0.02(-0.78%)
Mar 13, 2023	2.670	2.685	2.433	2.570	1,811,154	-0.15(-5.51%)
Mar 10, 2023	3.000	3.010	2.701	2.720	2,017,994	-0.30(-9.93%)
Mar 09, 2023	3.170	3.360	3.020	3.020	1,482,355	-0.19(-5.92%)
Mar 08, 2023	3.120	3.295	2.990	3.210	1,705,633	+0.10(+3.22%)
Mar 07, 2023	3.440	3.495	3.082	3.110	1,578,699	-0.32(-9.33%)
Mar 06, 2023	3.730	3.850	3.390	3.430	2,453,169	-0.23(-6.28%)
Mar 03, 2023	3.490	3.750	3.409	3.660	2,442,216	+0.22(+6.40%)
Mar 02, 2023	3.170	3.440	3.100	3.440	1,001,016	+0.21(+6.50%)
Mar 01, 2023	3.260	3.310	3.150	3.230	1,013,080	+0.01(+0.31%)
Feb 28, 2023	3.020	3.310	3.002	3.220	1,376,487	+0.21(+6.98%)
Feb 27, 2023	2.950	3.100	2.885	3.010	1,300,833	+0.12(+4.15%)
Feb 24, 2023	2.910	2.959	2.830	2.890	951,685	-0.09(-3.02%)
Feb 23, 2023	2.990	3.050	2.880	2.980	1,168,903	+0.02(+0.68%)
Feb 22, 2023	2.790	2.970	2.715	2.960	1,477,919	+0.17(+6.09%)
Feb 21, 2023	2.870	2.960	2.750	2.790	1,081,843	-0.14(-4.78%)
Feb 17, 2023	3.050	3.050	2.865	2.930	1,113,516	-0.13(-4.25%)
Feb 16, 2023	3.150	3.150	2.862	3.060	2,410,887	-0.09(-2.86%)
Feb 15, 2023	2.800	3.205	2.781	3.150	3,426,793	+0.38(+13.72%)
Feb 14, 2023	2.480	3.020	2.435	2.770	5,964,729	+0.32(+13.06%)
Feb 13, 2023	2.190	2.490	2.180	2.450	2,702,092	+0.37(+17.79%)
Feb 10, 2023	2.330	2.340	2.010	2.080	2,150,922	-0.23(-9.96%)
Feb 09, 2023	2.660	2.671	2.180	2.310	2,405,933	-0.39(-14.44%)
Feb 08, 2023	2.570	2.730	2.465	2.700	1,864,484	+0.09(+3.45%)
Feb 07, 2023	2.530	2.635	2.450	2.610	1,120,431	+0.14(+5.67%)
Feb 06, 2023	2.520	2.540	2.360	2.470	1,347,363	-0.08(-3.14%)
Feb 03, 2023	2.430	2.700	2.400	2.550	1,955,172	+0.04(+1.59%)
Feb 02, 2023	2.570	2.640	2.445	2.510	2,110,545	+0.02(+0.80%)
Feb 01, 2023	2.350	2.520	2.290	2.490	1,621,249	+0.10(+4.18%)
Jan 31, 2023	2.310	2.415	2.280	2.390	1,747,078	+0.09(+3.91%)
Jan 30, 2023	2.420	2.455	2.280	2.300	1,555,922	-0.13(-5.35%)
Jan 27, 2023	2.340	2.490	2.340	2.430	1,139,614	+0.09(+3.85%)
Jan 26, 2023	2.500	2.560	2.310	2.340	1,211,007	-0.11(-4.49%)
Jan 25, 2023	2.350	2.490	2.300	2.450	1,477,143	+0.05(+2.08%)
Jan 24, 2023	2.570	2.570	2.305	2.400	980,420	+0.02(+0.84%)
Jan 23, 2023	2.250	2.500	2.240	2.380	1,862,549	+0.17(+7.69%)
Jan 20, 2023	2.140	2.230	2.065	2.210	870,584	+0.11(+5.24%)
Jan 19, 2023	2.150	2.150	2.010	2.100	930,336	-0.07(-3.23%)
Jan 18, 2023	2.060	2.315	2.060	2.170	2,395,348	+0.14(+6.90%)
Jan 17, 2023	1.960	2.050	1.870	2.030	1,724,323	+0.17(+9.14%)
Jan 13, 2023	1.770	1.870	1.740	1.860	785,350	+0.06(+3.33%)
Jan 12, 2023	1.690	1.820	1.660	1.800	1,088,695	+0.10(+5.88%)
Jan 11, 2023	1.710	1.750	1.650	1.700	773,786	-0.02(-1.16%)
Jan 10, 2023	1.650	1.730	1.620	1.720	692,445	+0.07(+4.24%)
Jan 09, 2023	1.600	1.700	1.580	1.650	856,762	+0.09(+5.77%)
Jan 06, 2023	1.530	1.620	1.470	1.560	902,151	+0.11(+7.59%)
Jan 05, 2023	1.470	1.480	1.425	1.450	695,296	-0.03(-2.03%)
Jan 04, 2023	1.460	1.510	1.440	1.480	666,661	+0.02(+1.37%)

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.