Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	20.06	20.28	19.73	19.82	74,267	-0.18(-0.89%)
May 15, 2024	20.14	20.45	19.92	20.00	88,203	+0.26(+1.31%)
May 14, 2024	19.76	20.43	19.57	19.74	120,977	-0.02(-0.10%)
May 13, 2024	20.35	20.89	19.18	19.76	181,390	+0.86(+4.57%)
May 10, 2024	19.77	20.01	18.24	18.90	114,305	-0.87(-4.42%)
May 09, 2024	19.85	20.02	18.99	19.77	208,878	-0.03(-0.15%)
May 08, 2024	17.96	20.15	17.84	19.80	198,709	+3.27(+19.76%)
May 07, 2024	16.80	16.84	16.34	16.53	43,157	-0.12(-0.72%)
May 06, 2024	16.66	16.92	16.62	16.65	46,979	+0.12(+0.72%)
May 03, 2024	16.72	16.74	16.35	16.53	29,835	-0.19(-1.13%)
May 02, 2024	16.05	16.80	16.05	16.72	35,135	+0.77(+4.86%)
May 01, 2024	16.06	16.21	15.87	15.95	55,416	-0.21(-1.29%)
Apr 30, 2024	16.84	16.84	16.07	16.16	33,442	-0.57(-3.38%)
Apr 29, 2024	16.87	16.98	16.51	16.72	28,071	-0.03(-0.18%)
Apr 26, 2024	16.77	16.93	16.65	16.75	32,571	+0.14(+0.84%)
Apr 25, 2024	16.70	16.70	16.44	16.61	25,131	-0.11(-0.65%)
Apr 24, 2024	16.74	16.88	16.55	16.72	37,548	+0.07(+0.42%)
Apr 23, 2024	16.79	16.95	16.60	16.65	67,456	-0.02(-0.12%)
Apr 22, 2024	16.46	16.92	16.46	16.67	58,694	+0.21(+1.27%)
Apr 19, 2024	16.23	16.57	16.23	16.46	35,452	+0.09(+0.55%)
Apr 18, 2024	16.07	16.38	15.97	16.37	31,436	+0.25(+1.54%)
Apr 17, 2024	16.45	16.71	16.12	16.13	37,600	-0.51(-3.04%)
Apr 16, 2024	16.34	16.93	16.18	16.63	92,217	+0.28(+1.70%)
Apr 15, 2024	15.76	16.39	15.76	16.35	58,888	+0.63(+3.98%)
Apr 12, 2024	16.34	16.34	15.57	15.73	36,293	-0.67(-4.06%)
Apr 11, 2024	16.15	16.43	16.08	16.39	26,329	+0.19(+1.16%)
Apr 10, 2024	16.55	16.65	16.00	16.21	34,567	-0.48(-2.86%)
Apr 09, 2024	16.83	16.85	16.60	16.68	36,476	-0.10(-0.59%)
Apr 08, 2024	16.30	16.91	16.29	16.78	60,360	+0.48(+2.92%)
Apr 05, 2024	16.31	16.57	15.98	16.30	53,259	-0.03(-0.18%)
Apr 04, 2024	16.40	16.69	16.21	16.33	21,759	-0.07(-0.42%)
Apr 03, 2024	16.44	16.83	16.20	16.40	39,551	-0.47(-2.77%)
Apr 02, 2024	17.01	17.01	16.43	16.87	58,010	-0.26(-1.51%)
Apr 01, 2024	16.42	17.58	16.35	17.13	161,818	+0.72(+4.42%)
Mar 28, 2024	16.50	16.74	16.29	16.40	45,668	-0.17(-1.02%)
Mar 27, 2024	16.37	16.78	16.37	16.57	75,894	+0.20(+1.21%)
Mar 26, 2024	16.63	16.76	16.27	16.37	61,933	-0.27(-1.61%)
Mar 25, 2024	16.41	16.86	16.34	16.64	94,030	+0.23(+1.39%)
Mar 22, 2024	16.55	16.74	16.27	16.41	47,728	+0.01(+0.06%)
Mar 21, 2024	16.33	16.82	16.20	16.40	128,971	-0.05(-0.30%)
Mar 20, 2024	15.98	16.68	15.68	16.45	90,308	+0.40(+2.47%)
Mar 19, 2024	15.30	16.13	15.30	16.06	109,208	+0.45(+2.86%)
Mar 18, 2024	16.48	16.60	15.26	15.61	177,666	-0.87(-5.30%)
Mar 15, 2024	16.18	16.81	15.79	16.48	217,099	+0.50(+3.11%)
Mar 14, 2024	14.50	16.58	14.41	15.99	304,828	+1.91(+13.54%)
Mar 13, 2024	13.70	14.10	13.70	14.08	46,476	+0.39(+2.83%)
Mar 12, 2024	13.84	14.11	13.60	13.69	49,627	-0.22(-1.57%)
Mar 11, 2024	14.01	14.05	13.78	13.91	69,186	-0.22(-1.55%)
Mar 08, 2024	14.05	14.34	13.99	14.13	43,914	+0.07(+0.49%)
Mar 07, 2024	14.13	14.26	13.91	14.06	32,112	-0.05(-0.35%)
Mar 06, 2024	14.33	14.33	13.96	14.11	35,816	-0.26(-1.80%)
Mar 05, 2024	14.29	14.70	14.29	14.37	42,997	-0.05(-0.34%)
Mar 04, 2024	14.14	14.46	13.99	14.42	49,508	+0.27(+1.89%)
Mar 01, 2024	13.73	14.15	13.50	14.15	53,571	-0.12(-0.83%)
Feb 29, 2024	14.31	14.35	14.07	14.27	25,661	+0.11(+0.77%)
Feb 28, 2024	14.14	14.30	14.01	14.16	79,091	-0.14(-0.97%)
Feb 27, 2024	13.83	14.30	13.76	14.30	85,202	+0.34(+2.42%)
Feb 26, 2024	14.14	14.27	13.86	13.96	107,905	-0.14(-0.99%)
Feb 23, 2024	13.88	14.15	13.74	14.10	37,390	+0.09(+0.64%)
Feb 22, 2024	14.07	14.10	13.60	14.01	59,228	-0.03(-0.21%)
Feb 21, 2024	13.63	14.06	13.63	14.04	30,506	+0.44(+3.25%)
Feb 20, 2024	14.24	14.24	13.60	13.60	43,802	-0.67(-4.69%)
Feb 16, 2024	14.02	14.35	13.97	14.27	53,621	+0.16(+1.12%)
Feb 15, 2024	13.83	14.22	13.78	14.11	69,919	+0.22(+1.56%)
Feb 14, 2024	13.47	13.92	13.36	13.89	33,884	+0.63(+4.74%)
Feb 13, 2024	13.47	13.47	13.03	13.26	49,988	-0.34(-2.53%)
Feb 12, 2024	13.49	14.00	13.49	13.61	46,134	+0.11(+0.80%)
Feb 09, 2024	13.61	13.61	13.38	13.50	29,615	-0.01(-0.07%)
Feb 08, 2024	13.51	13.73	13.32	13.51	24,435	+0.11(+0.81%)
Feb 07, 2024	13.87	13.87	13.20	13.40	31,502	-0.47(-3.40%)
Feb 06, 2024	13.33	14.07	13.33	13.87	65,324	+0.41(+3.07%)
Feb 05, 2024	13.31	13.53	13.00	13.46	40,920	-0.06(-0.44%)
Feb 02, 2024	13.33	13.52	13.17	13.52	24,071	+0.00(+0.00%)
Feb 01, 2024	13.02	13.54	13.02	13.52	37,728	+0.42(+3.23%)
Jan 31, 2024	13.45	13.50	12.99	13.10	36,880	-0.46(-3.41%)
Jan 30, 2024	13.81	13.91	13.33	13.56	37,861	-0.29(-2.13%)
Jan 29, 2024	13.71	13.97	13.47	13.85	69,053	+0.11(+0.79%)
Jan 26, 2024	13.90	13.96	13.63	13.75	19,143	-0.13(-0.92%)
Jan 25, 2024	13.80	14.01	13.64	13.87	24,708	+0.07(+0.50%)
Jan 24, 2024	13.52	13.83	13.38	13.80	42,515	+0.40(+3.01%)
Jan 23, 2024	13.77	13.77	13.40	13.40	48,721	-0.27(-1.94%)
Jan 22, 2024	13.29	13.76	13.28	13.67	88,320	+0.37(+2.81%)
Jan 19, 2024	13.21	13.40	13.02	13.29	84,935	+0.01(+0.11%)
Jan 18, 2024	13.68	13.68	13.03	13.28	33,289	-0.49(-3.54%)
Jan 17, 2024	13.53	13.86	13.48	13.77	76,342	+0.09(+0.65%)
Jan 16, 2024	13.81	13.81	13.51	13.68	67,563	-0.06(-0.43%)
Jan 12, 2024	13.56	13.84	13.43	13.74	71,319	+0.23(+1.67%)
Jan 11, 2024	14.00	14.08	12.88	13.51	63,236	-0.63(-4.45%)
Jan 10, 2024	13.23	14.62	13.23	14.14	224,169	+0.93(+7.07%)
Jan 09, 2024	13.37	13.41	13.13	13.21	60,309	-0.18(-1.32%)
Jan 08, 2024	13.08	13.62	12.92	13.38	64,901	+0.16(+1.19%)
Jan 05, 2024	13.53	13.53	13.18	13.22	63,735	-0.40(-2.96%)
Jan 04, 2024	13.35	13.82	13.35	13.63	103,212	+0.15(+1.09%)
Jan 03, 2024	13.98	13.98	13.44	13.48	46,337	-0.67(-4.73%)
Jan 02, 2024	13.35	14.38	13.35	14.15	56,990	+0.88(+6.59%)
Dec 29, 2023	13.49	13.60	13.09	13.27	80,472	-0.32(-2.39%)
Dec 28, 2023	13.99	14.11	13.53	13.60	29,358	-0.57(-4.02%)
Dec 27, 2023	13.92	14.34	13.69	14.17	47,343	+0.30(+2.20%)
Dec 26, 2023	13.75	13.92	13.02	13.86	45,278	+0.01(+0.07%)
Dec 22, 2023	13.77	14.10	13.71	13.85	36,067	+0.05(+0.36%)
Dec 21, 2023	13.64	13.81	12.97	13.80	57,267	+0.34(+2.56%)
Dec 20, 2023	14.10	14.37	13.42	13.46	91,426	-0.57(-4.06%)
Dec 19, 2023	13.67	14.07	13.65	14.03	55,158	+0.28(+2.00%)
Dec 18, 2023	13.25	13.88	13.25	13.76	50,563	+0.61(+4.64%)
Dec 15, 2023	13.21	13.67	12.97	13.15	51,184	-0.12(-0.89%)
Dec 14, 2023	13.08	13.59	13.06	13.26	56,823	+0.38(+2.98%)
Dec 13, 2023	13.17	13.22	12.17	12.88	158,265	-0.15(-1.13%)
Dec 12, 2023	13.71	14.15	12.96	13.03	82,762	-0.68(-4.95%)
Dec 11, 2023	12.73	13.74	12.73	13.71	99,382	+1.01(+7.98%)
Dec 08, 2023	12.79	13.11	12.50	12.69	34,344	-0.20(-1.53%)
Dec 07, 2023	12.29	12.97	11.89	12.89	43,719	+0.66(+5.39%)
Dec 06, 2023	11.69	12.29	11.07	12.23	78,164	+0.63(+5.47%)
Dec 05, 2023	12.15	12.29	10.98	11.60	104,999	-0.50(-4.11%)
Dec 04, 2023	11.82	12.20	10.89	12.09	62,118	+0.29(+2.50%)
Dec 01, 2023	11.56	11.90	11.45	11.80	40,423	+0.11(+0.92%)
Nov 30, 2023	11.45	11.74	11.41	11.69	35,351	+0.26(+2.28%)
Nov 29, 2023	11.11	11.51	11.11	11.43	31,328	+0.29(+2.56%)
Nov 28, 2023	11.64	11.64	10.90	11.15	31,528	-0.45(-3.86%)
Nov 27, 2023	11.35	11.87	11.04	11.59	57,916	+0.07(+0.60%)
Nov 24, 2023	11.50	11.92	11.37	11.52	34,386	-0.14(-1.18%)
Nov 22, 2023	11.26	11.73	11.01	11.66	30,081	+0.53(+4.77%)
Nov 21, 2023	11.45	11.45	10.85	11.13	34,147	-0.31(-2.75%)
Nov 20, 2023	10.96	11.45	10.83	11.45	53,289	+0.47(+4.25%)
Nov 17, 2023	10.25	11.11	10.19	10.98	69,998	+0.81(+7.93%)
Nov 16, 2023	9.745	10.18	9.687	10.17	40,919	+0.46(+4.70%)
Nov 15, 2023	9.832	9.910	9.580	9.716	59,768	-0.15(-1.48%)
Nov 14, 2023	9.968	10.02	9.580	9.861	162,001	-0.05(-0.49%)
Nov 13, 2023	9.920	9.968	9.745	9.910	72,005	+0.00(+0.00%)
Nov 10, 2023	9.910	10.51	9.729	9.910	47,959	+0.00(+0.00%)
Nov 09, 2023	9.677	10.45	9.604	9.910	64,575	+0.24(+2.51%)
Nov 08, 2023	8.812	9.832	8.794	9.667	56,806	+0.88(+10.07%)
Nov 07, 2023	8.287	9.298	8.287	8.783	40,845	+0.56(+6.86%)
Nov 06, 2023	8.035	8.307	7.918	8.219	17,575	+0.37(+4.70%)
Nov 03, 2023	7.967	8.064	7.787	7.850	17,734	+0.03(+0.37%)
Nov 02, 2023	7.763	7.917	7.568	7.821	15,881	+0.11(+1.39%)
Nov 01, 2023	8.001	8.001	7.559	7.714	13,707	-0.06(-0.75%)
Oct 31, 2023	7.802	7.841	7.695	7.773	10,656	+0.00(+0.00%)
Oct 30, 2023	7.627	7.870	7.570	7.773	21,835	+0.10(+1.27%)
Oct 27, 2023	7.870	7.918	7.500	7.675	23,607	-0.19(-2.47%)
Oct 26, 2023	7.598	8.006	7.541	7.870	19,830	+0.20(+2.66%)
Oct 25, 2023	7.656	7.763	7.491	7.666	9,345	+0.05(+0.64%)
Oct 24, 2023	7.491	7.763	7.481	7.617	20,193	+0.14(+1.82%)
Oct 23, 2023	7.782	7.782	7.432	7.481	9,724	-0.25(-3.27%)
Oct 20, 2023	7.705	7.763	7.578	7.734	6,061	-0.03(-0.38%)
Oct 19, 2023	7.899	8.006	7.656	7.763	41,863	-0.11(-1.36%)
Oct 18, 2023	8.161	8.220	7.753	7.870	11,015	-0.24(-2.99%)
Oct 17, 2023	7.374	8.278	7.374	8.113	91,536	+0.56(+7.46%)
Oct 16, 2023	7.627	7.646	7.423	7.549	42,390	+0.16(+2.10%)
Oct 13, 2023	7.607	7.607	7.209	7.394	26,249	-0.17(-2.31%)
Oct 12, 2023	7.481	7.607	7.190	7.568	19,782	+0.08(+1.04%)
Oct 11, 2023	7.578	7.753	7.258	7.491	26,590	-0.14(-1.78%)
Oct 10, 2023	7.583	7.860	7.583	7.627	21,793	-0.02(-0.25%)
Oct 09, 2023	7.617	7.651	7.384	7.646	6,854	+0.00(+0.00%)
Oct 06, 2023	7.646	7.831	7.559	7.646	6,107	-0.08(-1.01%)
Oct 05, 2023	7.666	7.889	7.573	7.724	44,073	+0.29(+3.92%)
Oct 04, 2023	7.384	7.481	7.287	7.432	6,424	+0.08(+1.06%)
Oct 03, 2023	7.403	7.413	7.170	7.355	45,106	-0.02(-0.26%)
Oct 02, 2023	7.559	7.559	7.238	7.374	23,414	-0.18(-2.44%)
Sep 29, 2023	7.559	7.568	7.369	7.559	17,455	+0.13(+1.70%)
Sep 28, 2023	7.432	7.600	7.403	7.432	31,209	+0.02(+0.26%)
Sep 27, 2023	7.568	7.724	7.413	7.413	43,071	-0.16(-2.05%)
Sep 26, 2023	7.539	7.646	7.423	7.568	11,008	+0.03(+0.39%)
Sep 25, 2023	7.530	7.645	7.432	7.539	15,131	-0.06(-0.77%)
Sep 22, 2023	7.763	7.773	7.510	7.598	13,369	-0.16(-2.01%)
Sep 21, 2023	7.617	7.763	7.413	7.753	13,963	+0.09(+1.14%)
Sep 20, 2023	7.549	7.772	7.549	7.666	18,066	+0.08(+1.02%)
Sep 19, 2023	7.326	7.646	7.326	7.588	16,727	+0.16(+2.09%)
Sep 18, 2023	7.734	7.734	7.160	7.432	43,650	-0.24(-3.16%)
Sep 15, 2023	7.481	7.675	7.392	7.675	25,959	+0.23(+3.13%)
Sep 14, 2023	7.151	7.462	7.151	7.442	26,958	+0.18(+2.54%)
Sep 13, 2023	7.440	7.440	7.228	7.258	16,518	-0.11(-1.45%)
Sep 12, 2023	7.452	7.481	7.316	7.364	16,858	-0.04(-0.59%)
Sep 11, 2023	7.574	7.656	7.384	7.408	30,482	-0.02(-0.33%)
Sep 08, 2023	7.452	7.549	7.296	7.432	17,357	+0.06(+0.79%)
Sep 07, 2023	7.559	7.559	7.296	7.374	55,773	-0.19(-2.57%)
Sep 06, 2023	7.811	7.811	7.442	7.568	39,987	-0.20(-2.63%)
Sep 05, 2023	7.724	7.773	7.588	7.773	18,307	+0.09(+1.14%)
Sep 01, 2023	7.719	7.811	7.671	7.685	31,301	+0.02(+0.25%)
Aug 31, 2023	7.743	7.821	7.656	7.666	22,881	-0.07(-0.88%)
Aug 30, 2023	7.821	7.889	7.724	7.734	35,851	-0.13(-1.61%)
Aug 29, 2023	7.879	8.210	7.802	7.860	30,895	+0.05(+0.62%)
Aug 28, 2023	7.967	8.045	7.734	7.811	27,753	-0.16(-1.95%)
Aug 25, 2023	8.064	8.113	7.894	7.967	16,782	-0.07(-0.85%)
Aug 24, 2023	7.792	8.286	7.792	8.035	52,147	+0.20(+2.61%)
Aug 23, 2023	8.060	8.107	7.735	7.831	47,121	+0.08(+0.99%)
Aug 22, 2023	7.716	7.936	7.697	7.754	25,521	+0.06(+0.74%)
Aug 21, 2023	7.831	7.993	7.649	7.697	14,727	-0.15(-1.95%)
Aug 18, 2023	7.850	8.021	7.783	7.850	19,770	-0.16(-1.97%)
Aug 17, 2023	8.127	8.189	7.812	8.007	10,321	-0.08(-1.00%)
Aug 16, 2023	7.888	8.222	7.864	8.089	50,650	-0.25(-2.98%)
Aug 15, 2023	8.203	8.394	7.974	8.337	27,272	+0.01(+0.11%)
Aug 14, 2023	7.907	8.404	7.898	8.327	39,284	+0.52(+6.60%)
Aug 11, 2023	8.089	8.089	7.778	7.812	31,030	-0.21(-2.62%)
Aug 10, 2023	8.003	8.230	7.918	8.022	39,503	+0.00(+0.00%)
Aug 09, 2023	8.604	8.604	7.945	8.022	30,530	-0.57(-6.67%)
Aug 08, 2023	7.945	8.643	7.945	8.595	57,892	+0.35(+4.29%)
Aug 07, 2023	8.261	8.471	8.079	8.241	48,276	+0.01(+0.12%)
Aug 04, 2023	8.662	8.662	8.203	8.232	15,413	-0.23(-2.71%)
Aug 03, 2023	8.337	8.652	8.156	8.461	14,593	+0.20(+2.43%)
Aug 02, 2023	8.748	8.838	8.261	8.261	23,802	-0.48(-5.46%)
Aug 01, 2023	9.024	9.143	8.738	8.738	26,909	-0.27(-2.97%)
Jul 31, 2023	8.958	9.177	8.919	9.005	19,276	+0.05(+0.53%)
Jul 28, 2023	9.263	9.311	8.948	8.958	12,057	-0.16(-1.78%)
Jul 27, 2023	9.642	9.642	9.120	9.120	12,214	-0.50(-5.16%)
Jul 26, 2023	9.635	9.635	9.343	9.617	5,889	+0.31(+3.28%)
Jul 25, 2023	9.569	9.569	9.306	9.311	16,761	-0.19(-2.01%)
Jul 24, 2023	9.712	9.712	9.459	9.502	18,666	-0.13(-1.39%)
Jul 21, 2023	9.512	9.755	9.416	9.636	9,202	+0.15(+1.61%)
Jul 20, 2023	9.588	9.636	9.407	9.483	12,404	-0.04(-0.40%)
Jul 19, 2023	9.674	9.798	9.521	9.521	18,024	-0.16(-1.68%)
Jul 18, 2023	9.846	9.846	9.674	9.683	19,004	-0.08(-0.78%)
Jul 17, 2023	9.999	10.12	9.760	9.760	20,785	-0.33(-3.31%)
Jul 14, 2023	10.07	10.24	9.908	10.09	19,867	-0.08(-0.75%)
Jul 13, 2023	10.14	10.27	9.913	10.17	20,897	+0.06(+0.57%)
Jul 12, 2023	9.665	10.13	9.665	10.11	35,051	+0.35(+3.62%)
Jul 11, 2023	9.473	9.865	9.473	9.760	23,356	+0.37(+3.97%)
Jul 10, 2023	9.187	9.789	9.187	9.387	46,085	+0.29(+3.15%)
Jul 07, 2023	9.072	9.158	8.977	9.101	39,097	+0.09(+0.95%)
Jul 06, 2023	8.900	9.139	8.881	9.015	21,986	+0.03(+0.32%)
Jul 05, 2023	8.967	9.187	8.910	8.986	40,582	+0.03(+0.32%)
Jul 03, 2023	9.015	9.072	8.958	8.958	11,846	+0.04(+0.43%)
Jun 30, 2023	9.005	9.110	8.710	8.919	30,848	-0.06(-0.64%)
Jun 29, 2023	8.977	9.010	8.824	8.977	39,187	-0.05(-0.53%)
Jun 28, 2023	9.693	9.693	8.915	9.025	28,861	-0.65(-6.71%)
Jun 27, 2023	9.416	9.786	9.292	9.674	80,422	+0.38(+4.11%)
Jun 26, 2023	9.263	9.454	9.010	9.292	62,694	+0.11(+1.25%)
Jun 23, 2023	8.442	9.177	8.423	9.177	1,570,010	+0.73(+8.59%)
Jun 22, 2023	8.366	8.528	8.256	8.452	74,028	+0.04(+0.45%)
Jun 21, 2023	8.184	8.537	7.945	8.413	86,596	+0.26(+3.16%)
Jun 20, 2023	8.604	8.604	8.031	8.156	91,716	-0.31(-3.61%)
Jun 16, 2023	8.413	8.518	8.175	8.461	89,933	-0.04(-0.45%)
Jun 15, 2023	8.347	8.528	8.089	8.499	52,038	+0.21(+2.53%)
Jun 14, 2023	8.518	8.518	8.194	8.289	51,076	-0.31(-3.56%)
Jun 13, 2023	8.060	8.652	8.041	8.595	73,116	+0.41(+5.02%)
Jun 12, 2023	8.366	8.366	8.022	8.184	53,774	-0.05(-0.64%)
Jun 09, 2023	8.289	8.498	7.974	8.237	47,174	-0.14(-1.65%)
Jun 08, 2023	8.643	8.665	8.270	8.375	37,952	-0.15(-1.79%)
Jun 07, 2023	8.499	8.967	8.471	8.528	60,516	+0.08(+0.90%)
Jun 06, 2023	8.308	8.518	8.127	8.452	39,540	+0.14(+1.72%)
Jun 05, 2023	8.337	8.385	8.179	8.308	28,743	-0.03(-0.34%)
Jun 02, 2023	8.165	8.404	7.965	8.337	51,190	+0.34(+4.30%)

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.