Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.190	9.340	9.100	9.120	718,964	-0.04(-0.44%)
Dec 28, 2023	9.010	9.385	9.005	9.160	1,342,368	+0.31(+3.50%)
Dec 27, 2023	8.820	9.020	8.600	8.850	859,216	+0.07(+0.80%)
Dec 26, 2023	8.500	8.980	8.500	8.780	807,353	+0.17(+1.97%)
Dec 22, 2023	8.240	8.750	8.200	8.610	1,020,190	+0.06(+0.70%)
Dec 21, 2023	8.420	8.650	8.190	8.550	1,300,681	+0.32(+3.89%)
Dec 20, 2023	8.570	8.620	8.230	8.230	1,340,830	-0.52(-5.94%)
Dec 19, 2023	8.620	9.010	8.550	8.750	1,707,920	+0.26(+3.06%)
Dec 18, 2023	8.760	8.760	8.415	8.490	1,234,243	-0.34(-3.85%)
Dec 15, 2023	8.860	8.980	8.620	8.830	2,805,331	+0.05(+0.57%)
Dec 14, 2023	8.770	9.090	8.670	8.780	1,225,421	+0.08(+0.92%)
Dec 13, 2023	7.890	8.755	7.810	8.700	1,968,814	+0.57(+7.01%)
Dec 12, 2023	8.470	8.485	8.040	8.130	1,803,685	-0.50(-5.79%)
Dec 11, 2023	8.650	8.650	8.440	8.630	986,755	-0.10(-1.15%)
Dec 08, 2023	9.020	9.146	8.710	8.730	780,455	-0.50(-5.42%)
Dec 07, 2023	9.410	9.450	9.090	9.230	983,631	-0.15(-1.60%)
Dec 06, 2023	9.850	9.850	9.370	9.380	813,535	-0.29(-3.00%)
Dec 05, 2023	9.730	9.810	9.625	9.670	662,056	-0.33(-3.30%)
Dec 04, 2023	10.00	10.16	9.840	10.00	656,001	-0.27(-2.63%)
Dec 01, 2023	10.02	10.29	9.950	10.27	774,677	+0.02(+0.20%)
Nov 30, 2023	10.54	10.56	10.21	10.25	557,551	-0.30(-2.84%)
Nov 29, 2023	10.63	10.78	10.47	10.55	836,637	-0.24(-2.22%)
Nov 28, 2023	10.81	10.95	10.68	10.79	684,921	-0.04(-0.37%)
Nov 27, 2023	11.09	11.09	10.83	10.83	743,397	-0.43(-3.82%)
Nov 24, 2023	11.28	11.37	11.04	11.26	521,048	+0.08(+0.72%)
Nov 22, 2023	10.97	11.20	10.76	11.18	626,701	+0.21(+1.91%)
Nov 21, 2023	11.33	11.36	10.79	10.97	1,050,710	-0.80(-6.80%)
Nov 20, 2023	11.79	11.98	11.72	11.77	552,525	+0.22(+1.90%)
Nov 17, 2023	11.50	11.67	11.34	11.55	532,426	+0.08(+0.70%)
Nov 16, 2023	11.29	11.54	11.05	11.47	989,589	-0.48(-4.02%)
Nov 15, 2023	11.72	12.26	11.72	11.95	850,185	+0.51(+4.46%)
Nov 14, 2023	11.14	11.49	11.14	11.44	793,713	+0.61(+5.63%)
Nov 13, 2023	11.02	11.08	10.65	10.83	270,326	-0.11(-1.01%)
Nov 10, 2023	10.64	10.94	10.49	10.94	387,285	+0.27(+2.53%)
Nov 09, 2023	11.52	11.52	10.62	10.67	336,585	-0.40(-3.61%)
Nov 08, 2023	10.90	11.15	10.90	11.07	163,991	+0.07(+0.64%)
Nov 07, 2023	11.08	11.08	10.87	11.00	339,674	-0.19(-1.70%)
Nov 06, 2023	11.52	11.52	11.05	11.19	866,059	+0.16(+1.45%)
Nov 03, 2023	10.72	11.24	10.72	11.03	1,003,162	+0.79(+7.71%)
Nov 02, 2023	10.11	10.47	10.11	10.24	682,922	+0.25(+2.50%)
Nov 01, 2023	10.20	10.20	9.855	9.990	847,218	-0.31(-3.01%)
Oct 31, 2023	9.970	10.35	9.970	10.30	667,350	+0.07(+0.68%)
Oct 30, 2023	9.870	10.26	9.860	10.23	1,102,946	+0.64(+6.67%)
Oct 27, 2023	9.990	9.990	9.572	9.590	372,959	-0.14(-1.44%)
Oct 26, 2023	9.690	9.820	9.540	9.730	410,754	-0.01(-0.10%)
Oct 25, 2023	10.02	10.02	9.660	9.740	955,226	-0.72(-6.88%)
Oct 24, 2023	10.06	10.73	10.04	10.46	689,024	+0.44(+4.39%)
Oct 23, 2023	9.850	10.14	9.660	10.02	611,393	+0.14(+1.42%)
Oct 20, 2023	9.800	10.01	9.730	9.880	899,757	-0.12(-1.20%)
Oct 19, 2023	9.910	10.20	9.895	10.00	632,386	-0.11(-1.04%)
Oct 18, 2023	10.07	10.24	9.800	10.11	1,214,329	-0.23(-2.27%)
Oct 17, 2023	10.16	10.45	10.16	10.34	449,077	-0.02(-0.19%)
Oct 16, 2023	10.13	10.63	10.15	10.36	387,250	+0.17(+1.67%)
Oct 13, 2023	10.15	10.38	10.12	10.19	277,056	-0.10(-0.97%)
Oct 12, 2023	11.07	11.07	10.08	10.29	1,213,392	-0.81(-7.30%)
Oct 11, 2023	11.42	11.56	11.01	11.10	724,995	-0.14(-1.25%)
Oct 10, 2023	10.88	11.36	10.77	11.24	773,924	+0.54(+5.05%)
Oct 09, 2023	10.73	10.81	10.46	10.70	318,303	-0.20(-1.83%)
Oct 06, 2023	10.78	10.99	10.58	10.90	478,834	+0.32(+3.02%)
Oct 05, 2023	10.41	10.68	10.41	10.58	571,287	+0.33(+3.22%)
Oct 04, 2023	10.03	10.27	10.03	10.25	345,024	+0.09(+0.89%)
Oct 03, 2023	10.25	10.52	10.09	10.16	538,827	-0.43(-4.06%)
Oct 02, 2023	10.93	10.93	10.56	10.59	373,174	-0.36(-3.29%)
Sep 29, 2023	10.95	11.07	10.87	10.95	416,921	+0.43(+4.09%)
Sep 28, 2023	10.24	10.63	10.24	10.52	360,463	+0.14(+1.35%)
Sep 27, 2023	10.44	10.58	10.26	10.38	361,945	+0.06(+0.58%)
Sep 26, 2023	10.25	10.73	10.25	10.32	760,706	-0.14(-1.34%)
Sep 25, 2023	10.22	10.49	10.44	10.46	333,420	-0.24(-2.24%)
Sep 22, 2023	10.90	10.96	10.69	10.70	934,007	+0.53(+5.21%)
Sep 21, 2023	10.20	10.30	10.10	10.17	681,064	-0.36(-3.42%)
Sep 20, 2023	10.65	10.83	10.52	10.53	360,564	-0.13(-1.22%)
Sep 19, 2023	10.76	10.83	10.53	10.66	473,618	-0.27(-2.47%)
Sep 18, 2023	10.91	11.01	10.71	10.93	361,015	-0.15(-1.35%)
Sep 15, 2023	11.12	11.25	10.94	11.08	897,620	-0.14(-1.25%)
Sep 14, 2023	11.44	11.56	11.20	11.22	375,829	-0.12(-1.06%)
Sep 13, 2023	11.24	11.43	11.16	11.34	412,487	-0.09(-0.79%)
Sep 12, 2023	11.25	11.51	11.25	11.43	443,475	+0.06(+0.53%)
Sep 11, 2023	11.48	11.57	11.25	11.37	566,586	+0.10(+0.89%)
Sep 08, 2023	11.22	11.42	11.13	11.27	724,090	+0.03(+0.27%)
Sep 07, 2023	11.80	11.80	11.20	11.24	920,160	-0.92(-7.57%)
Sep 06, 2023	11.96	12.21	11.91	12.16	527,949	+0.24(+2.01%)
Sep 05, 2023	11.81	11.97	11.76	11.92	809,748	-0.37(-3.01%)
Sep 01, 2023	12.14	12.47	12.13	12.29	1,158,362	+0.33(+2.76%)
Aug 31, 2023	11.64	12.05	11.37	11.96	845,045	+0.09(+0.76%)
Aug 30, 2023	11.61	11.98	11.49	11.87	693,041	-0.07(-0.59%)
Aug 29, 2023	11.65	12.00	11.47	11.94	993,110	+0.50(+4.37%)
Aug 28, 2023	11.43	11.65	11.20	11.44	612,064	+0.08(+0.70%)
Aug 25, 2023	11.22	11.49	10.89	11.36	821,795	+0.13(+1.16%)
Aug 24, 2023	11.24	11.42	11.06	11.23	947,622	+0.13(+1.17%)
Aug 23, 2023	10.54	11.23	10.54	11.10	1,409,756	+0.52(+4.91%)
Aug 22, 2023	10.85	10.85	10.13	10.58	1,017,120	+0.42(+4.13%)
Aug 21, 2023	10.22	10.38	10.07	10.16	2,071,799	-0.28(-2.68%)
Aug 18, 2023	10.23	10.51	10.22	10.44	1,279,046	-0.59(-5.35%)
Aug 17, 2023	11.29	11.38	10.99	11.03	460,511	+0.14(+1.29%)
Aug 16, 2023	10.80	11.02	10.72	10.89	508,233	-0.14(-1.27%)
Aug 15, 2023	11.16	11.32	10.98	11.03	824,368	-0.18(-1.61%)
Aug 14, 2023	10.90	11.21	10.80	11.21	353,199	+0.08(+0.72%)
Aug 11, 2023	11.70	11.70	11.01	11.13	1,108,164	-0.61(-5.20%)
Aug 10, 2023	12.17	12.43	11.74	11.74	563,596	-0.24(-2.00%)
Aug 09, 2023	12.22	12.54	11.74	11.98	429,243	+0.01(+0.08%)
Aug 08, 2023	11.93	11.97	11.57	11.97	608,686	-0.39(-3.16%)
Aug 07, 2023	12.89	12.89	12.18	12.36	680,485	-0.35(-2.72%)
Aug 04, 2023	12.70	12.91	12.37	12.71	764,738	+0.09(+0.67%)
Aug 03, 2023	12.28	13.02	12.26	12.62	784,760	+0.62(+5.17%)
Aug 02, 2023	12.33	12.34	11.81	12.00	1,050,088	-0.82(-6.40%)
Aug 01, 2023	13.03	13.11	12.68	12.82	721,369	-0.46(-3.46%)
Jul 31, 2023	13.56	13.73	13.15	13.28	1,116,285	-0.26(-1.92%)
Jul 28, 2023	12.75	14.24	12.71	13.54	3,071,126	+1.56(+13.02%)
Jul 27, 2023	12.50	12.56	11.94	11.98	795,529	-0.36(-2.92%)
Jul 26, 2023	11.81	12.47	11.80	12.34	793,223	+0.33(+2.75%)
Jul 25, 2023	12.47	12.63	11.94	12.01	716,066	+0.01(+0.08%)
Jul 24, 2023	11.31	12.31	11.07	12.00	950,213	+0.50(+4.35%)
Jul 21, 2023	11.99	12.01	11.48	11.50	857,526	-0.31(-2.62%)
Jul 20, 2023	11.86	12.01	11.76	11.81	683,435	-0.23(-1.91%)
Jul 19, 2023	11.75	12.39	11.75	12.04	1,006,050	+0.63(+5.52%)
Jul 18, 2023	11.64	11.83	11.29	11.41	557,123	-0.37(-3.14%)
Jul 17, 2023	11.83	11.90	11.40	11.78	566,431	-0.19(-1.59%)
Jul 14, 2023	12.17	12.24	11.73	11.97	1,244,193	-0.52(-4.16%)
Jul 13, 2023	12.09	12.63	12.00	12.49	1,205,627	+0.67(+5.67%)
Jul 12, 2023	11.70	12.10	11.60	11.82	1,072,219	+0.55(+4.88%)
Jul 11, 2023	10.95	11.31	10.84	11.27	545,100	+0.45(+4.16%)
Jul 10, 2023	10.57	10.98	10.55	10.82	737,642	+0.34(+3.24%)
Jul 07, 2023	10.39	10.71	10.29	10.48	853,552	+0.38(+3.76%)
Jul 06, 2023	10.12	10.34	9.900	10.10	924,726	-0.50(-4.72%)
Jul 05, 2023	11.13	11.13	10.49	10.60	1,186,878	-0.75(-6.61%)
Jul 03, 2023	11.40	11.66	11.25	11.35	362,632	+0.36(+3.28%)
Jun 30, 2023	10.99	11.21	10.84	10.99	339,104	+0.07(+0.64%)
Jun 29, 2023	11.00	11.00	10.70	10.92	726,661	-0.33(-2.93%)
Jun 28, 2023	11.38	11.38	11.03	11.25	854,218	-0.47(-4.01%)
Jun 27, 2023	11.85	11.85	11.52	11.72	581,406	+0.30(+2.63%)
Jun 26, 2023	11.41	11.60	11.31	11.42	504,904	+0.04(+0.35%)
Jun 23, 2023	11.12	11.49	11.10	11.38	860,875	-0.49(-4.13%)
Jun 22, 2023	11.81	12.06	11.51	11.87	600,689	-0.07(-0.59%)
Jun 21, 2023	12.14	12.34	11.90	11.94	819,165	-0.45(-3.63%)
Jun 20, 2023	12.40	12.41	11.82	12.39	1,356,431	-0.95(-7.12%)
Jun 16, 2023	13.62	13.75	12.84	13.34	2,218,658	-0.29(-2.13%)
Jun 15, 2023	13.34	13.79	13.24	13.63	1,600,983	-1.11(-7.53%)
May 08, 2023	14.74	14.88	14.21	14.74	655,021	+0.00(+0.00%)
May 05, 2023	14.45	14.78	14.09	14.74	736,216	+0.63(+4.46%)
May 04, 2023	14.12	15.05	14.03	14.11	1,700,420	+0.39(+2.84%)
May 03, 2023	13.73	13.88	13.50	13.72	696,698	-0.08(-0.58%)
May 02, 2023	14.99	15.11	13.46	13.80	2,007,187	-1.61(-10.45%)
May 01, 2023	15.47	15.64	15.14	15.41	477,927	-0.12(-0.77%)
Apr 28, 2023	15.57	15.71	15.28	15.53	509,526	+0.02(+0.13%)
Apr 27, 2023	15.00	15.60	15.00	15.51	519,642	+0.60(+4.02%)
Apr 26, 2023	15.71	15.75	14.66	14.91	895,443	+0.10(+0.68%)
Apr 25, 2023	15.07	15.14	14.55	14.81	1,108,761	-0.89(-5.67%)
Apr 24, 2023	16.20	16.20	15.61	15.70	1,057,242	-0.39(-2.42%)
Apr 21, 2023	15.88	16.22	15.77	16.09	896,426	-0.27(-1.65%)
Apr 20, 2023	16.66	16.79	16.20	16.36	752,972	-0.49(-2.91%)
Apr 19, 2023	16.81	17.07	16.72	16.85	785,367	-0.81(-4.59%)
Apr 18, 2023	17.14	17.75	17.04	17.66	1,078,451	+0.50(+2.91%)
Apr 17, 2023	17.08	17.23	16.82	17.16	1,272,730	+0.54(+3.25%)
Apr 14, 2023	16.74	16.95	16.38	16.62	1,052,005	-0.31(-1.83%)
Apr 13, 2023	17.29	17.29	16.83	16.93	1,476,240	+0.47(+2.86%)
Apr 12, 2023	17.89	18.20	16.30	16.46	1,898,499	-1.47(-8.20%)
Apr 11, 2023	17.68	18.30	17.54	17.93	638,259	+0.66(+3.82%)
Apr 10, 2023	17.50	17.70	16.93	17.27	834,704	-0.57(-3.20%)
Apr 06, 2023	17.16	17.95	16.98	17.84	1,049,069	+0.60(+3.48%)
Apr 05, 2023	17.71	17.71	16.78	17.24	873,543	-0.56(-3.15%)
Apr 04, 2023	18.10	18.46	17.53	17.80	1,018,163	-0.74(-3.99%)
Apr 03, 2023	18.66	18.88	18.16	18.54	825,316	-0.12(-0.64%)
Mar 31, 2023	19.78	19.78	18.52	18.66	1,250,875	-1.36(-6.79%)
Mar 30, 2023	19.80	20.78	19.68	20.02	1,076,672	+0.36(+1.83%)
Mar 29, 2023	19.08	19.83	18.93	19.66	762,916	+0.53(+2.77%)
Mar 28, 2023	19.29	19.29	18.78	19.13	877,944	+0.43(+2.30%)
Mar 27, 2023	18.20	18.93	18.20	18.70	532,502	-0.07(-0.37%)
Mar 24, 2023	19.20	19.54	18.41	18.77	1,072,959	-0.37(-1.93%)
Mar 23, 2023	17.99	20.20	17.80	19.14	2,102,427	+1.93(+11.21%)
Mar 22, 2023	17.60	17.84	17.04	17.21	653,742	-0.04(-0.23%)
Mar 21, 2023	16.66	17.45	16.55	17.25	1,069,419	+1.17(+7.28%)
Mar 20, 2023	15.71	16.26	15.55	16.08	760,697	+0.21(+1.32%)
Mar 17, 2023	16.83	17.18	15.84	15.87	1,098,304	-0.38(-2.34%)
Mar 16, 2023	15.75	16.37	15.47	16.25	1,139,271	+0.30(+1.88%)
Mar 15, 2023	16.11	16.70	15.37	15.95	2,795,907	+0.36(+2.31%)
Mar 14, 2023	15.63	15.90	15.36	15.59	1,108,522	-0.23(-1.45%)
Mar 13, 2023	15.57	16.26	15.39	15.82	984,979	+0.30(+1.93%)
Mar 10, 2023	15.60	15.98	15.34	15.52	1,552,506	-0.24(-1.52%)
Mar 09, 2023	16.61	16.73	15.72	15.76	1,207,178	-1.15(-6.80%)
Mar 08, 2023	17.12	17.14	16.77	16.91	1,029,261	-0.68(-3.87%)
Mar 07, 2023	19.02	19.16	17.50	17.59	2,399,022	-1.90(-9.75%)
Mar 06, 2023	20.30	20.30	19.44	19.49	518,547	-1.11(-5.39%)
Mar 03, 2023	19.72	20.88	19.72	20.60	928,170	+1.01(+5.16%)
Mar 02, 2023	18.96	19.69	18.65	19.59	772,348	-0.31(-1.56%)
Mar 01, 2023	20.65	20.65	19.51	19.90	1,102,350	+0.65(+3.38%)
Feb 28, 2023	19.54	19.86	19.07	19.25	664,951	-0.53(-2.68%)
Feb 27, 2023	19.68	19.80	19.06	19.78	817,398	+0.86(+4.55%)
Feb 24, 2023	19.29	19.38	18.80	18.92	1,195,284	-0.88(-4.44%)
Feb 23, 2023	20.55	20.64	19.34	19.80	946,245	-0.26(-1.30%)
Feb 22, 2023	20.50	20.70	19.69	20.06	995,395	-0.44(-2.15%)
Feb 21, 2023	20.51	20.86	20.01	20.50	1,147,828	-0.48(-2.29%)
Feb 17, 2023	21.50	21.67	20.46	20.98	1,004,900	-1.46(-6.51%)
Feb 16, 2023	22.33	22.91	21.81	22.44	637,250	+0.35(+1.58%)
Feb 15, 2023	21.71	22.17	21.18	22.09	683,389	+0.28(+1.28%)
Feb 14, 2023	22.33	22.71	21.15	21.81	1,269,868	-1.22(-5.30%)
Feb 13, 2023	23.49	24.24	22.96	23.03	968,660	+0.51(+2.26%)
Feb 10, 2023	23.21	23.80	22.15	22.52	1,243,085	-2.73(-10.81%)
Feb 09, 2023	26.18	26.50	24.90	25.25	843,343	+0.22(+0.88%)
Feb 08, 2023	24.47	25.20	23.68	25.03	1,140,362	+1.25(+5.26%)
Feb 07, 2023	22.98	23.94	22.82	23.78	925,755	+1.32(+5.88%)
Feb 06, 2023	22.88	23.12	22.04	22.46	1,078,568	-1.57(-6.53%)
Feb 03, 2023	24.83	25.68	23.78	24.03	700,480	-1.79(-6.93%)
Feb 02, 2023	25.25	26.28	25.23	25.82	749,217	+0.34(+1.33%)
Feb 01, 2023	24.57	25.67	23.93	25.48	947,841	+2.13(+9.12%)
Jan 31, 2023	23.21	24.36	23.21	23.35	1,047,728	-0.41(-1.73%)
Jan 30, 2023	24.37	24.50	23.14	23.76	1,661,873	-2.62(-9.93%)
Jan 27, 2023	26.00	26.83	25.61	26.38	1,352,227	+0.25(+0.96%)
Jan 26, 2023	25.88	26.40	24.35	26.13	2,040,121	+2.43(+10.25%)
Jan 25, 2023	23.31	23.98	23.00	23.70	349,803	+0.15(+0.64%)
Jan 24, 2023	24.01	24.14	23.16	23.55	404,815	-0.51(-2.12%)
Jan 23, 2023	23.00	24.41	22.73	24.06	1,020,726	+1.40(+6.18%)
Jan 20, 2023	23.10	23.41	21.73	22.66	1,151,653	+0.75(+3.42%)
Jan 19, 2023	22.48	23.36	21.14	21.91	1,753,737	-0.32(-1.44%)
Jan 18, 2023	24.08	24.28	21.77	22.23	1,541,185	-1.76(-7.34%)
Jan 17, 2023	24.20	24.40	22.90	23.99	1,330,850	-0.81(-3.27%)
Jan 13, 2023	23.93	25.09	23.56	24.80	1,396,345	+1.29(+5.49%)
Jan 12, 2023	22.18	23.71	22.07	23.51	1,732,621	+1.43(+6.48%)
Jan 11, 2023	21.59	22.75	19.69	22.08	6,468,878	-1.81(-7.58%)
Jan 10, 2023	24.17	24.17	21.88	23.89	1,490,281	-0.20(-0.83%)
Jan 09, 2023	26.75	26.75	24.04	24.09	1,234,664	-0.36(-1.47%)
Jan 06, 2023	24.72	24.87	23.40	24.45	669,546	-0.78(-3.09%)
Jan 05, 2023	25.45	26.37	24.93	25.23	1,498,863	-2.00(-7.34%)
Jan 04, 2023	25.38	27.89	25.14	27.23	2,811,721	+3.49(+14.70%)

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.