Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	10.95	10.97	10.71	10.79	15,370	-0.11(-1.01%)
Jan 30, 2024	11.16	11.16	10.87	10.90	5,594	-0.14(-1.31%)
Jan 29, 2024	10.94	11.14	10.88	11.04	9,026	+0.22(+2.02%)
Jan 26, 2024	10.76	10.99	10.74	10.82	11,236	-0.09(-0.87%)
Jan 25, 2024	10.75	11.29	10.75	10.92	8,434	+0.00(+0.05%)
Jan 24, 2024	11.42	11.54	10.74	10.91	12,143	-0.59(-5.10%)
Jan 23, 2024	11.44	11.84	11.20	11.50	10,483	-0.04(-0.34%)
Jan 22, 2024	11.25	11.68	11.17	11.54	5,457	+0.14(+1.22%)
Jan 19, 2024	11.02	11.64	11.02	11.40	5,614	+0.13(+1.15%)
Jan 18, 2024	10.74	11.54	10.74	11.27	16,255	+0.42(+3.85%)
Jan 17, 2024	11.40	11.40	10.74	10.85	18,253	-0.57(-4.97%)
Jan 16, 2024	11.94	11.96	11.41	11.42	16,747	-0.58(-4.84%)
Jan 12, 2024	11.79	12.52	11.79	12.00	10,713	+0.27(+2.32%)
Jan 11, 2024	11.70	12.14	11.46	11.73	29,905	+0.04(+0.34%)
Jan 10, 2024	12.22	12.56	11.69	11.69	27,128	-0.53(-4.32%)
Jan 09, 2024	12.88	13.36	12.22	12.22	24,086	-0.67(-5.17%)
Jan 08, 2024	13.58	13.58	12.72	12.88	30,646	-0.42(-3.14%)
Jan 05, 2024	13.77	13.91	13.05	13.30	7,477	-0.34(-2.48%)
Jan 04, 2024	14.41	14.41	13.34	13.64	11,643	+0.24(+1.78%)
Jan 03, 2024	13.93	13.93	13.03	13.40	19,815	+0.16(+1.20%)
Jan 02, 2024	12.93	13.91	12.93	13.24	19,871	+0.11(+0.83%)
Dec 29, 2023	13.25	13.25	12.88	13.13	10,730	-0.12(-0.90%)
Dec 28, 2023	13.17	13.31	12.74	13.25	17,039	-0.25(-1.84%)
Dec 27, 2023	12.72	13.65	12.54	13.50	20,442	+1.01(+8.11%)
Dec 26, 2023	12.16	12.78	12.16	12.49	20,470	+0.29(+2.36%)
Dec 22, 2023	11.91	12.40	11.91	12.20	28,256	+0.16(+1.31%)
Dec 21, 2023	12.18	12.53	11.91	12.04	19,242	+0.10(+0.84%)
Dec 20, 2023	11.47	12.80	11.47	11.94	39,602	+0.47(+4.07%)
Dec 19, 2023	13.51	14.07	11.27	11.47	41,213	-2.31(-16.77%)
Dec 18, 2023	13.59	14.54	12.90	13.79	42,476	+0.20(+1.46%)
Dec 15, 2023	13.36	13.88	13.36	13.59	9,848	+0.09(+0.66%)
Dec 14, 2023	13.99	13.99	13.20	13.50	29,492	-0.39(-2.79%)
Dec 13, 2023	14.27	14.80	13.74	13.88	19,226	-1.18(-7.85%)
Dec 12, 2023	16.13	16.13	14.72	15.07	15,689	-0.37(-2.37%)
Dec 11, 2023	15.58	15.88	15.38	15.43	8,456	-0.17(-1.08%)
Dec 08, 2023	16.16	16.18	15.52	15.60	6,071	-0.55(-3.40%)
Dec 07, 2023	16.48	16.48	15.38	16.15	14,339	-0.32(-1.97%)
Dec 06, 2023	16.17	16.67	16.09	16.48	8,717	-0.24(-1.45%)
Dec 05, 2023	15.98	17.19	15.33	16.72	5,807	+0.01(+0.08%)
Dec 04, 2023	17.82	17.82	15.84	16.70	12,097	-1.16(-6.50%)
Dec 01, 2023	18.11	18.55	17.86	17.86	14,286	-0.26(-1.42%)
Nov 30, 2023	17.93	18.48	17.85	18.12	9,444	-0.03(-0.16%)
Nov 29, 2023	18.48	18.48	17.94	18.15	3,536	-0.11(-0.61%)
Nov 28, 2023	18.39	18.69	17.84	18.26	11,715	-0.20(-1.07%)
Nov 27, 2023	17.80	18.71	16.42	18.46	18,332	+0.46(+2.58%)
Nov 24, 2023	16.32	18.29	16.07	18.00	16,277	+1.66(+10.17%)
Nov 22, 2023	16.05	17.21	15.74	16.34	14,251	+0.41(+2.55%)
Nov 21, 2023	15.70	16.55	15.34	15.93	13,092	+0.22(+1.42%)
Nov 20, 2023	15.33	15.72	14.77	15.71	11,865	+0.91(+6.18%)
Nov 17, 2023	14.84	15.08	14.41	14.79	8,381	+0.24(+1.63%)
Nov 16, 2023	14.37	15.08	14.09	14.56	24,439	-0.08(-0.54%)
Nov 15, 2023	13.67	14.67	13.67	14.64	11,497	+0.78(+5.64%)
Nov 14, 2023	14.17	14.17	13.10	13.85	7,435	+0.51(+3.86%)
Nov 13, 2023	13.15	14.19	13.15	13.34	12,314	+0.20(+1.51%)
Nov 10, 2023	12.84	13.15	12.84	13.14	9,730	+0.12(+0.91%)
Nov 09, 2023	13.05	13.56	12.88	13.02	11,870	+0.35(+2.73%)
Nov 08, 2023	13.45	13.82	12.44	12.68	16,888	-0.79(-5.87%)
Nov 07, 2023	13.45	13.93	13.45	13.47	15,193	-0.36(-2.57%)
Nov 06, 2023	13.62	13.84	13.55	13.82	12,505	+0.28(+2.04%)
Nov 03, 2023	14.02	14.02	13.38	13.55	8,061	-0.17(-1.23%)
Nov 02, 2023	14.34	14.34	13.19	13.72	14,219	-0.65(-4.55%)
Nov 01, 2023	13.03	14.37	13.03	14.37	7,469	+1.22(+9.26%)
Oct 31, 2023	12.92	13.23	12.67	13.15	8,929	+0.05(+0.38%)
Oct 30, 2023	13.04	13.25	13.00	13.10	17,240	+0.18(+1.43%)
Oct 27, 2023	13.38	13.56	12.84	12.92	8,635	-0.18(-1.36%)
Oct 26, 2023	12.75	13.18	12.75	13.10	2,724	-0.15(-1.12%)
Oct 25, 2023	13.39	13.39	12.66	13.24	8,474	+0.04(+0.30%)
Oct 24, 2023	13.56	13.79	13.18	13.20	5,681	-0.16(-1.22%)
Oct 23, 2023	14.11	14.41	13.34	13.37	18,761	+0.23(+1.77%)
Oct 20, 2023	15.06	15.06	13.13	13.13	19,123	-1.38(-9.52%)
Oct 19, 2023	14.72	15.06	14.52	14.52	8,921	-0.61(-4.01%)
Oct 18, 2023	15.67	15.76	14.84	15.12	8,428	-0.41(-2.64%)
Oct 17, 2023	14.80	15.58	14.69	15.53	9,372	+0.75(+5.08%)
Oct 16, 2023	14.96	14.96	14.67	14.78	6,958	+0.26(+1.77%)
Oct 13, 2023	14.17	14.68	13.83	14.53	7,735	+0.12(+0.82%)
Oct 12, 2023	14.10	14.41	14.10	14.41	5,457	+0.07(+0.48%)
Oct 11, 2023	14.89	14.89	14.32	14.34	2,458	-0.14(-0.95%)
Oct 10, 2023	14.01	14.87	13.98	14.48	19,588	+0.61(+4.38%)
Oct 09, 2023	13.65	14.22	13.58	13.87	6,103	+0.15(+1.11%)
Oct 06, 2023	14.41	15.20	13.72	13.72	33,440	-0.57(-4.01%)
Oct 05, 2023	13.07	14.67	12.64	14.29	26,978	+1.22(+9.37%)
Oct 04, 2023	14.62	14.88	12.94	13.07	23,102	-1.34(-9.32%)
Oct 03, 2023	14.26	15.24	14.26	14.41	5,173	-0.12(-0.82%)
Oct 02, 2023	15.09	15.09	14.48	14.53	17,676	-0.48(-3.22%)
Sep 29, 2023	15.54	16.05	14.83	15.01	12,776	+0.14(+0.93%)
Sep 28, 2023	14.98	16.00	14.87	14.87	11,397	+0.01(+0.09%)
Sep 27, 2023	14.25	14.94	14.19	14.86	20,593	+0.50(+3.50%)
Sep 26, 2023	14.69	14.70	13.81	14.36	10,674	-0.05(-0.34%)
Sep 25, 2023	13.90	14.50	14.28	14.41	12,448	+0.20(+1.39%)
Sep 22, 2023	14.37	14.40	14.08	14.21	7,903	-0.04(-0.28%)
Sep 21, 2023	14.70	14.77	14.24	14.25	19,180	-0.19(-1.30%)
Sep 20, 2023	13.69	14.98	12.80	14.44	33,821	+0.78(+5.70%)
Sep 19, 2023	15.72	15.84	13.43	13.66	55,342	-2.12(-13.42%)
Sep 18, 2023	16.16	16.61	15.78	15.78	26,546	-0.70(-4.24%)
Sep 15, 2023	16.72	16.96	16.15	16.48	19,777	-0.40(-2.39%)
Sep 14, 2023	17.13	17.47	16.73	16.88	11,520	-0.26(-1.49%)
Sep 13, 2023	17.82	18.06	17.13	17.14	12,897	-0.58(-3.28%)
Sep 12, 2023	18.05	18.05	17.44	17.72	13,584	+0.05(+0.28%)
Sep 11, 2023	17.48	17.88	17.39	17.67	11,953	+0.28(+1.59%)
Sep 08, 2023	16.73	17.39	16.73	17.39	9,692	+0.65(+3.88%)
Sep 07, 2023	18.29	18.90	16.24	16.74	31,685	-1.67(-9.09%)
Sep 06, 2023	19.70	19.70	18.42	18.42	19,566	-0.15(-0.80%)
Sep 05, 2023	18.73	19.20	18.17	18.56	28,787	-0.64(-3.36%)
Sep 01, 2023	19.33	19.70	18.96	19.21	9,309	+0.00(+0.03%)
Aug 31, 2023	19.11	20.10	19.11	19.20	12,000	-0.28(-1.44%)
Aug 30, 2023	19.09	19.97	18.68	19.48	19,875	+0.19(+1.00%)
Aug 29, 2023	20.03	20.13	19.29	19.29	13,981	-0.36(-1.85%)
Aug 28, 2023	20.16	20.64	19.21	19.65	22,741	+0.50(+2.62%)
Aug 25, 2023	19.17	20.23	18.95	19.15	11,505	+0.04(+0.21%)
Aug 24, 2023	18.92	19.91	18.92	19.11	4,747	+0.20(+1.04%)
Aug 23, 2023	18.73	20.15	18.69	18.92	20,058	-0.14(-0.72%)
Aug 22, 2023	19.04	19.24	18.67	19.05	17,729	-0.83(-4.15%)
Aug 21, 2023	21.03	21.53	19.38	19.88	14,736	-1.23(-5.85%)
Aug 18, 2023	21.68	22.54	20.83	21.12	9,499	-0.96(-4.33%)
Aug 17, 2023	23.14	23.14	20.89	22.07	20,907	-0.53(-2.35%)
Aug 16, 2023	20.65	23.07	20.20	22.60	49,286	+1.64(+7.83%)
Aug 15, 2023	21.35	21.35	20.13	20.96	11,612	-0.38(-1.80%)
Aug 14, 2023	21.41	21.49	20.49	21.34	13,226	-0.05(-0.23%)
Aug 11, 2023	21.36	21.39	20.58	21.39	13,376	+0.19(+0.88%)
Aug 10, 2023	20.06	21.34	20.06	21.21	16,143	+1.08(+5.37%)
Aug 09, 2023	20.16	20.33	19.66	20.13	6,629	+0.19(+0.96%)
Aug 08, 2023	19.60	20.22	19.17	19.94	15,790	+0.10(+0.53%)
Aug 07, 2023	19.78	20.40	19.17	19.83	15,986	+0.27(+1.36%)
Aug 04, 2023	19.16	19.81	19.16	19.57	3,896	-0.32(-1.63%)
Aug 03, 2023	19.16	19.89	19.15	19.89	8,939	+0.01(+0.05%)
Aug 02, 2023	19.10	19.88	19.11	19.88	5,925	+0.04(+0.20%)
Aug 01, 2023	19.02	19.84	19.02	19.84	16,462	+0.74(+3.86%)
Jul 31, 2023	19.89	19.89	19.06	19.10	13,832	+0.17(+0.88%)
Jul 28, 2023	19.79	19.79	18.62	18.94	18,454	-0.64(-3.27%)
Jul 27, 2023	19.60	19.89	19.02	19.58	15,231	+0.30(+1.58%)
Jul 26, 2023	19.89	19.89	19.11	19.27	7,866	-0.07(-0.35%)
Jul 25, 2023	19.28	19.84	18.72	19.34	15,501	+0.70(+3.73%)
Jul 24, 2023	17.86	19.29	17.86	18.65	29,563	+0.78(+4.39%)
Jul 21, 2023	22.17	22.34	17.20	17.86	104,062	-5.50(-23.53%)
Jul 20, 2023	23.29	23.51	22.54	23.36	16,347	+0.07(+0.29%)
Jul 19, 2023	23.70	23.70	22.54	23.29	20,611	-0.26(-1.12%)
Jul 18, 2023	23.03	23.97	22.73	23.56	12,183	+0.82(+3.62%)
Jul 17, 2023	23.81	23.89	22.54	22.73	19,705	-1.04(-4.37%)
Jul 14, 2023	23.69	24.37	23.27	23.77	22,542	-0.05(-0.21%)
Jul 13, 2023	23.10	24.09	22.76	23.82	12,764	+0.71(+3.05%)
Jul 12, 2023	22.77	23.26	22.55	23.11	14,167	+0.45(+1.97%)
Jul 11, 2023	22.83	23.52	22.44	22.67	12,338	+0.12(+0.54%)
Jul 10, 2023	22.22	24.14	22.18	22.55	52,737	+0.11(+0.48%)
Jul 07, 2023	22.98	23.42	22.23	22.44	33,085	-0.59(-2.55%)
Jul 06, 2023	23.44	24.47	22.16	23.03	47,168	-0.84(-3.53%)
Jul 05, 2023	24.01	24.49	23.19	23.87	19,813	-0.13(-0.53%)
Jul 03, 2023	23.77	24.38	23.73	24.00	9,806	-0.13(-0.53%)
Jun 30, 2023	24.74	24.83	23.53	24.12	21,396	-0.62(-2.49%)
Jun 29, 2023	24.10	25.13	23.33	24.74	37,013	+0.79(+3.30%)
Jun 28, 2023	23.51	24.11	23.34	23.95	17,798	+0.40(+1.70%)
Jun 27, 2023	24.21	24.21	23.31	23.55	15,738	-0.59(-2.46%)
Jun 26, 2023	23.82	24.16	22.90	24.15	21,824	+0.56(+2.35%)
Jun 23, 2023	22.72	24.20	22.41	23.59	24,337	+1.09(+4.85%)
Jun 22, 2023	21.73	22.74	21.73	22.50	9,311	+0.52(+2.35%)
Jun 21, 2023	21.14	22.36	21.14	21.98	11,669	+0.85(+4.01%)
Jun 20, 2023	22.25	23.88	20.95	21.14	41,013	-1.38(-6.14%)
Jun 16, 2023	22.23	23.60	21.69	22.52	29,844	+0.24(+1.09%)
Jun 15, 2023	24.46	24.46	21.32	22.28	46,601	+3.33(+17.58%)
May 08, 2023	18.04	19.16	17.80	18.95	36,144	+1.23(+6.92%)
May 05, 2023	17.35	18.03	17.35	17.72	13,378	+0.06(+0.32%)
May 04, 2023	17.58	18.10	17.31	17.66	14,621	-0.07(-0.38%)
May 03, 2023	18.06	18.40	16.64	17.73	18,227	+0.49(+2.87%)
May 02, 2023	17.91	18.30	16.64	17.23	24,463	-0.62(-3.46%)
May 01, 2023	17.12	18.52	17.12	17.85	18,618	+0.60(+3.46%)
Apr 28, 2023	17.58	18.49	16.91	17.25	11,847	-0.33(-1.89%)
Apr 27, 2023	18.26	18.26	16.99	17.59	20,279	-0.84(-4.55%)
Apr 26, 2023	18.67	18.91	17.61	18.42	40,345	+0.52(+2.88%)
Apr 25, 2023	20.42	20.93	17.86	17.91	66,855	-3.03(-14.48%)
Apr 24, 2023	19.53	21.31	19.41	20.94	53,814	+1.55(+7.99%)
Apr 21, 2023	19.34	19.53	18.98	19.39	38,522	+0.69(+3.72%)
Apr 20, 2023	18.26	19.34	18.26	18.70	19,620	+0.28(+1.50%)
Apr 19, 2023	18.07	19.55	17.87	18.42	41,591	+0.64(+3.62%)
Apr 18, 2023	18.36	18.36	17.05	17.78	13,763	-0.36(-1.97%)
Apr 17, 2023	17.85	18.59	17.84	18.13	26,036	+0.29(+1.62%)
Apr 14, 2023	17.76	17.84	17.70	17.84	10,231	+0.22(+1.26%)
Apr 13, 2023	17.65	17.95	16.93	17.62	27,347	+0.28(+1.61%)
Apr 12, 2023	16.55	17.94	16.55	17.34	26,191	+0.60(+3.59%)
Apr 11, 2023	16.74	16.90	16.48	16.74	11,625	+0.31(+1.89%)
Apr 10, 2023	16.86	16.86	16.05	16.43	20,423	+0.00(+0.00%)
Apr 06, 2023	16.25	16.86	16.21	16.43	20,873	+0.15(+0.92%)
Apr 05, 2023	15.97	16.41	15.98	16.28	8,688	+0.39(+2.48%)
Apr 04, 2023	16.36	16.61	15.78	15.89	9,963	+0.24(+1.56%)
Apr 03, 2023	15.73	16.48	15.25	15.64	22,914	+0.57(+3.78%)
Mar 31, 2023	15.50	15.50	14.99	15.08	8,769	-0.23(-1.51%)
Mar 30, 2023	15.40	15.73	15.06	15.31	6,379	-0.13(-0.87%)
Mar 29, 2023	14.90	15.69	14.90	15.44	11,671	+0.23(+1.51%)
Mar 28, 2023	14.65	15.69	14.65	15.21	13,457	+0.14(+0.94%)
Mar 27, 2023	15.04	15.58	13.92	15.07	28,882	+0.36(+2.44%)
Mar 24, 2023	13.78	15.11	13.78	14.71	20,341	+0.94(+6.80%)
Mar 23, 2023	13.34	14.05	13.34	13.78	7,499	+0.54(+4.09%)
Mar 22, 2023	12.98	13.85	12.98	13.24	9,949	+0.16(+1.25%)
Mar 21, 2023	13.05	13.50	12.81	13.07	28,311	+0.37(+2.90%)
Mar 20, 2023	13.08	13.75	12.70	12.70	21,445	-0.70(-5.22%)
Mar 17, 2023	13.88	14.17	13.01	13.40	22,523	-0.05(-0.35%)
Mar 16, 2023	13.25	14.16	13.12	13.45	15,226	+0.18(+1.37%)
Mar 15, 2023	14.32	14.55	13.15	13.27	33,527	-1.64(-10.98%)
Mar 14, 2023	15.20	15.69	14.71	14.90	12,422	-0.36(-2.34%)
Mar 13, 2023	16.19	16.35	15.00	15.26	16,092	-0.81(-5.03%)
Mar 10, 2023	16.06	16.36	15.71	16.07	22,709	-0.30(-1.85%)
Mar 09, 2023	16.02	16.78	15.93	16.37	7,117	+0.60(+3.81%)
Mar 08, 2023	15.61	15.91	15.43	15.77	9,921	+0.10(+0.65%)
Mar 07, 2023	15.60	15.99	15.60	15.67	5,309	-0.21(-1.35%)
Mar 06, 2023	16.14	16.78	15.49	15.88	36,680	-0.27(-1.67%)
Mar 03, 2023	16.57	16.65	16.11	16.15	14,083	-0.09(-0.57%)
Mar 02, 2023	16.19	16.56	16.13	16.25	9,854	+0.35(+2.23%)
Mar 01, 2023	15.76	16.26	15.52	15.89	7,315	+0.13(+0.83%)
Feb 28, 2023	15.66	16.00	15.58	15.76	5,932	+0.25(+1.62%)
Feb 27, 2023	15.48	16.30	15.47	15.51	36,029	+0.21(+1.40%)
Feb 24, 2023	16.00	16.16	14.87	15.30	20,808	-1.06(-6.48%)
Feb 23, 2023	15.91	17.01	15.91	16.36	35,051	+0.23(+1.40%)
Feb 22, 2023	16.95	17.53	16.13	16.13	11,172	-0.66(-3.92%)
Feb 21, 2023	17.09	17.10	16.69	16.79	17,121	-0.11(-0.66%)
Feb 17, 2023	17.21	17.21	16.03	16.90	13,420	+0.03(+0.16%)
Feb 16, 2023	17.46	17.46	16.87	16.87	26,659	-0.21(-1.25%)
Feb 15, 2023	16.64	17.41	16.59	17.09	18,864	+0.03(+0.16%)
Feb 14, 2023	16.43	17.58	16.43	17.06	44,735	+0.64(+3.87%)
Feb 13, 2023	16.05	16.67	15.67	16.42	23,022	+0.56(+3.54%)
Feb 10, 2023	15.37	15.99	15.34	15.86	15,657	+0.27(+1.72%)
Feb 09, 2023	16.28	16.28	15.37	15.59	17,290	-0.32(-2.04%)
Feb 08, 2023	16.68	16.68	15.90	15.92	10,020	-0.45(-2.77%)
Feb 07, 2023	16.64	16.64	16.03	16.37	13,557	+0.52(+3.28%)
Feb 06, 2023	15.77	17.03	15.77	15.85	22,371	-0.06(-0.41%)
Feb 03, 2023	16.59	17.10	15.76	15.92	45,928	-0.95(-5.66%)
Feb 02, 2023	16.90	17.80	16.59	16.87	47,477	-0.32(-1.89%)

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.