Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	10.88	10.90	10.64	10.72	15,461	-0.11(-1.01%)
Jan 30, 2024	11.09	11.09	10.80	10.83	5,628	-0.14(-1.31%)
Jan 29, 2024	10.88	11.08	10.82	10.98	9,080	+0.22(+2.02%)
Jan 26, 2024	10.70	10.92	10.68	10.76	11,302	-0.09(-0.87%)
Jan 25, 2024	10.69	11.22	10.69	10.85	8,484	+0.00(+0.05%)
Jan 24, 2024	11.35	11.47	10.68	10.85	12,216	-0.58(-5.10%)
Jan 23, 2024	11.37	11.77	11.13	11.43	10,545	-0.04(-0.34%)
Jan 22, 2024	11.18	11.61	11.10	11.47	5,490	+0.14(+1.22%)
Jan 19, 2024	10.96	11.57	10.96	11.33	5,647	+0.13(+1.15%)
Jan 18, 2024	10.68	11.47	10.68	11.20	16,352	+0.42(+3.85%)
Jan 17, 2024	11.33	11.33	10.68	10.79	18,362	-0.56(-4.97%)
Jan 16, 2024	11.87	11.89	11.34	11.35	16,846	-0.58(-4.84%)
Jan 12, 2024	11.72	12.45	11.72	11.93	10,777	+0.27(+2.32%)
Jan 11, 2024	11.63	12.06	11.40	11.66	30,083	+0.04(+0.34%)
Jan 10, 2024	12.14	12.49	11.62	11.62	27,290	-0.52(-4.32%)
Jan 09, 2024	12.81	13.28	12.14	12.14	24,230	-0.66(-5.17%)
Jan 08, 2024	13.50	13.50	12.65	12.81	30,828	-0.42(-3.14%)
Jan 05, 2024	13.69	13.82	12.97	13.22	7,521	-0.34(-2.48%)
Jan 04, 2024	14.33	14.33	13.26	13.56	11,712	+0.24(+1.78%)
Jan 03, 2024	13.84	13.84	12.95	13.32	19,933	+0.16(+1.20%)
Jan 02, 2024	12.86	13.82	12.86	13.16	19,989	+0.11(+0.83%)
Dec 29, 2023	13.17	13.17	12.81	13.05	10,794	-0.12(-0.90%)
Dec 28, 2023	13.09	13.23	12.67	13.17	17,141	-0.25(-1.84%)
Dec 27, 2023	12.65	13.57	12.46	13.42	20,564	+1.01(+8.11%)
Dec 26, 2023	12.09	12.71	12.09	12.41	20,592	+0.29(+2.36%)
Dec 22, 2023	11.84	12.32	11.84	12.13	28,424	+0.16(+1.31%)
Dec 21, 2023	12.11	12.45	11.84	11.97	19,357	+0.10(+0.84%)
Dec 20, 2023	11.41	12.72	11.41	11.87	39,838	+0.46(+4.07%)
Dec 19, 2023	13.43	13.99	11.21	11.41	41,458	-2.30(-16.77%)
Dec 18, 2023	13.51	14.45	12.83	13.70	42,728	+0.20(+1.46%)
Dec 15, 2023	13.28	13.80	13.28	13.51	9,907	+0.09(+0.66%)
Dec 14, 2023	13.91	13.91	13.12	13.42	29,668	-0.38(-2.79%)
Dec 13, 2023	14.19	14.71	13.65	13.80	19,340	-1.18(-7.84%)
Dec 12, 2023	16.03	16.03	14.63	14.98	15,783	-0.36(-2.37%)
Dec 11, 2023	15.49	15.79	15.29	15.34	8,506	-0.17(-1.08%)
Dec 08, 2023	16.06	16.08	15.43	15.51	6,107	-0.55(-3.40%)
Dec 07, 2023	16.38	16.38	15.29	16.06	14,425	-0.32(-1.97%)
Dec 06, 2023	16.07	16.57	15.99	16.38	8,769	-0.24(-1.45%)
Dec 05, 2023	15.88	17.09	15.24	16.62	5,842	+0.01(+0.08%)
Dec 04, 2023	17.71	17.71	15.74	16.60	12,169	-1.15(-6.50%)
Dec 01, 2023	18.01	18.44	17.76	17.76	14,371	-0.26(-1.42%)
Nov 30, 2023	17.83	18.37	17.75	18.02	9,501	-0.03(-0.16%)
Nov 29, 2023	18.37	18.37	17.84	18.05	3,557	-0.11(-0.61%)
Nov 28, 2023	18.28	18.58	17.73	18.16	11,785	-0.20(-1.07%)
Nov 27, 2023	17.69	18.60	16.32	18.35	18,441	+0.46(+2.58%)
Nov 24, 2023	16.22	18.19	15.98	17.89	16,374	+1.65(+10.17%)
Nov 22, 2023	15.95	17.10	15.64	16.24	14,336	+0.40(+2.55%)
Nov 21, 2023	15.61	16.46	15.25	15.84	13,170	+0.22(+1.42%)
Nov 20, 2023	15.24	15.63	14.69	15.62	11,935	+0.91(+6.18%)
Nov 17, 2023	14.76	14.99	14.33	14.71	8,431	+0.24(+1.63%)
Nov 16, 2023	14.28	14.99	14.01	14.47	24,584	-0.08(-0.54%)
Nov 15, 2023	13.59	14.59	13.59	14.55	11,565	+0.78(+5.64%)
Nov 14, 2023	14.09	14.09	13.03	13.77	7,480	+0.51(+3.86%)
Nov 13, 2023	13.07	14.11	13.07	13.26	12,387	+0.20(+1.50%)
Nov 10, 2023	12.76	13.07	12.76	13.06	9,788	+0.12(+0.91%)
Nov 09, 2023	12.98	13.48	12.81	12.95	11,940	+0.34(+2.73%)
Nov 08, 2023	13.37	13.74	12.37	12.60	16,988	-0.79(-5.87%)
Nov 07, 2023	13.37	13.85	13.37	13.39	15,283	-0.35(-2.57%)
Nov 06, 2023	13.54	13.76	13.47	13.74	12,579	+0.27(+2.04%)
Nov 03, 2023	13.94	13.94	13.30	13.47	8,109	-0.17(-1.23%)
Nov 02, 2023	14.25	14.25	13.11	13.63	14,303	-0.65(-4.55%)
Nov 01, 2023	12.96	14.28	12.96	14.28	7,513	+1.21(+9.26%)
Oct 31, 2023	12.85	13.15	12.59	13.07	8,982	+0.05(+0.38%)
Oct 30, 2023	12.97	13.17	12.93	13.02	17,343	+0.18(+1.43%)
Oct 27, 2023	13.30	13.48	12.76	12.84	8,686	-0.18(-1.36%)
Oct 26, 2023	12.67	13.10	12.67	13.02	2,741	-0.15(-1.12%)
Oct 25, 2023	13.31	13.31	12.59	13.16	8,524	+0.04(+0.30%)
Oct 24, 2023	13.48	13.70	13.11	13.13	5,715	-0.16(-1.22%)
Oct 23, 2023	14.03	14.32	13.26	13.29	18,872	+0.23(+1.77%)
Oct 20, 2023	14.97	14.97	13.06	13.06	19,237	-1.37(-9.52%)
Oct 19, 2023	14.64	14.97	14.43	14.43	8,974	-0.60(-4.01%)
Oct 18, 2023	15.58	15.67	14.75	15.03	8,478	-0.41(-2.64%)
Oct 17, 2023	14.72	15.49	14.61	15.44	9,428	+0.75(+5.08%)
Oct 16, 2023	14.87	14.87	14.58	14.70	6,999	+0.26(+1.77%)
Oct 13, 2023	14.09	14.59	13.74	14.44	7,781	+0.12(+0.82%)
Oct 12, 2023	14.02	14.32	14.02	14.32	5,490	+0.07(+0.48%)
Oct 11, 2023	14.80	14.80	14.24	14.25	2,473	-0.14(-0.95%)
Oct 10, 2023	13.93	14.78	13.90	14.39	19,705	+0.60(+4.38%)
Oct 09, 2023	13.57	14.14	13.50	13.79	6,140	+0.15(+1.11%)
Oct 06, 2023	14.32	15.11	13.64	13.64	33,639	-0.57(-4.01%)
Oct 05, 2023	12.99	14.58	12.57	14.21	27,138	+1.22(+9.37%)
Oct 04, 2023	14.53	14.79	12.86	12.99	23,239	-1.34(-9.32%)
Oct 03, 2023	14.18	15.15	14.18	14.32	5,204	-0.12(-0.82%)
Oct 02, 2023	15.00	15.00	14.40	14.44	17,781	-0.48(-3.22%)
Sep 29, 2023	15.45	15.95	14.75	14.92	12,852	+0.14(+0.93%)
Sep 28, 2023	14.89	15.90	14.78	14.78	11,465	+0.01(+0.09%)
Sep 27, 2023	14.17	14.85	14.11	14.77	20,716	+0.50(+3.50%)
Sep 26, 2023	14.61	14.62	13.72	14.27	10,738	-0.05(-0.34%)
Sep 25, 2023	13.81	14.41	14.19	14.32	12,522	+0.20(+1.39%)
Sep 22, 2023	14.28	14.32	14.00	14.13	7,950	-0.04(-0.28%)
Sep 21, 2023	14.62	14.68	14.16	14.17	19,294	-0.19(-1.30%)
Sep 20, 2023	13.61	14.89	12.73	14.35	34,022	+0.77(+5.70%)
Sep 19, 2023	15.62	15.74	13.35	13.58	55,672	-2.10(-13.42%)
Sep 18, 2023	16.06	16.51	15.68	15.68	26,704	-0.70(-4.24%)
Sep 15, 2023	16.62	16.86	16.05	16.38	19,894	-0.40(-2.39%)
Sep 14, 2023	17.02	17.36	16.63	16.78	11,589	-0.25(-1.49%)
Sep 13, 2023	17.72	17.95	17.02	17.03	12,974	-0.58(-3.28%)
Sep 12, 2023	17.94	17.94	17.34	17.61	13,665	+0.05(+0.28%)
Sep 11, 2023	17.38	17.78	17.29	17.56	12,024	+0.27(+1.59%)
Sep 08, 2023	16.63	17.29	16.63	17.29	9,750	+0.65(+3.88%)
Sep 07, 2023	18.18	18.79	16.14	16.64	31,874	-1.66(-9.09%)
Sep 06, 2023	19.58	19.58	18.31	18.31	19,682	-0.15(-0.80%)
Sep 05, 2023	18.62	19.09	18.06	18.45	28,958	-0.64(-3.36%)
Sep 01, 2023	19.22	19.58	18.84	19.09	9,365	+0.00(+0.03%)
Aug 31, 2023	19.00	19.98	19.00	19.09	12,072	-0.28(-1.44%)
Aug 30, 2023	18.98	19.85	18.57	19.37	19,994	+0.19(+1.00%)
Aug 29, 2023	19.91	20.01	19.18	19.18	14,064	-0.36(-1.85%)
Aug 28, 2023	20.04	20.51	19.10	19.54	22,876	+0.50(+2.62%)
Aug 25, 2023	19.06	20.11	18.84	19.04	11,574	+0.04(+0.21%)
Aug 24, 2023	18.81	19.79	18.81	19.00	4,775	+0.20(+1.04%)
Aug 23, 2023	18.62	20.03	18.58	18.81	20,178	-0.14(-0.72%)
Aug 22, 2023	18.92	19.13	18.56	18.94	17,835	-0.82(-4.15%)
Aug 21, 2023	20.91	21.40	19.26	19.76	14,824	-1.23(-5.85%)
Aug 18, 2023	21.55	22.41	20.71	20.99	9,555	-0.95(-4.33%)
Aug 17, 2023	23.01	23.01	20.77	21.94	21,031	-0.53(-2.35%)
Aug 16, 2023	20.52	22.93	20.08	22.47	49,579	+1.63(+7.83%)
Aug 15, 2023	21.23	21.23	20.01	20.84	11,681	-0.38(-1.80%)
Aug 14, 2023	21.29	21.36	20.37	21.22	13,305	-0.05(-0.23%)
Aug 11, 2023	21.24	21.27	20.46	21.27	13,455	+0.19(+0.88%)
Aug 10, 2023	19.94	21.22	19.94	21.08	16,239	+1.07(+5.37%)
Aug 09, 2023	20.04	20.21	19.55	20.01	6,669	+0.19(+0.96%)
Aug 08, 2023	19.48	20.10	19.06	19.82	15,885	+0.10(+0.53%)
Aug 07, 2023	19.66	20.28	19.06	19.71	16,081	+0.26(+1.36%)
Aug 04, 2023	19.05	19.69	19.05	19.45	3,919	-0.32(-1.63%)
Aug 03, 2023	19.05	19.77	19.04	19.77	8,992	+0.01(+0.05%)
Aug 02, 2023	18.99	19.76	18.99	19.76	5,960	+0.04(+0.20%)
Aug 01, 2023	18.90	19.72	18.90	19.72	16,560	+0.73(+3.86%)
Jul 31, 2023	19.77	19.77	18.95	18.99	13,914	+0.17(+0.88%)
Jul 28, 2023	19.67	19.67	18.51	18.82	18,563	-0.64(-3.27%)
Jul 27, 2023	19.48	19.77	18.91	19.46	15,322	+0.30(+1.58%)
Jul 26, 2023	19.78	19.78	18.99	19.16	7,913	-0.07(-0.35%)
Jul 25, 2023	19.17	19.72	18.61	19.23	15,593	+0.69(+3.73%)
Jul 24, 2023	17.76	19.18	17.76	18.54	29,739	+0.78(+4.39%)
Jul 21, 2023	22.04	22.21	17.09	17.76	104,682	-5.46(-23.53%)
Jul 20, 2023	23.15	23.37	22.40	23.22	16,444	+0.07(+0.29%)
Jul 19, 2023	23.56	23.56	22.40	23.15	20,733	-0.26(-1.12%)
Jul 18, 2023	22.89	23.83	22.60	23.42	12,255	+0.82(+3.62%)
Jul 17, 2023	23.67	23.75	22.40	22.60	19,823	-1.03(-4.37%)
Jul 14, 2023	23.55	24.22	23.13	23.63	22,677	-0.05(-0.21%)
Jul 13, 2023	22.96	23.95	22.63	23.68	12,840	+0.70(+3.05%)
Jul 12, 2023	22.64	23.12	22.41	22.98	14,251	+0.44(+1.97%)
Jul 11, 2023	22.70	23.38	22.31	22.53	12,411	+0.12(+0.54%)
Jul 10, 2023	22.09	24.00	22.05	22.41	53,051	+0.11(+0.48%)
Jul 07, 2023	22.84	23.28	22.10	22.31	33,282	-0.58(-2.55%)
Jul 06, 2023	23.30	24.32	22.03	22.89	47,449	-0.84(-3.53%)
Jul 05, 2023	23.86	24.34	23.06	23.73	19,930	-0.13(-0.53%)
Jul 03, 2023	23.63	24.24	23.59	23.85	9,864	-0.13(-0.53%)
Jun 30, 2023	24.60	24.68	23.39	23.98	21,524	-0.61(-2.50%)
Jun 29, 2023	23.96	24.98	23.19	24.60	37,233	+0.79(+3.30%)
Jun 28, 2023	23.37	23.96	23.20	23.81	17,904	+0.40(+1.70%)
Jun 27, 2023	24.07	24.07	23.17	23.41	15,832	-0.59(-2.46%)
Jun 26, 2023	23.67	24.01	22.76	24.00	21,954	+0.55(+2.35%)
Jun 23, 2023	22.59	24.06	22.28	23.45	24,482	+1.08(+4.85%)
Jun 22, 2023	21.60	22.60	21.60	22.37	9,366	+0.51(+2.35%)
Jun 21, 2023	21.01	22.23	21.01	21.85	11,738	+0.84(+4.01%)
Jun 20, 2023	22.11	23.74	20.83	21.01	41,257	-1.38(-6.14%)
Jun 16, 2023	22.10	23.46	21.56	22.39	30,021	+0.24(+1.09%)
Jun 15, 2023	24.31	24.31	21.19	22.14	46,878	+3.31(+17.58%)
May 08, 2023	17.94	19.05	17.69	18.83	36,359	+1.22(+6.92%)
May 05, 2023	17.25	17.93	17.25	17.61	13,458	+0.06(+0.32%)
May 04, 2023	17.47	17.99	17.21	17.56	14,708	-0.07(-0.38%)
May 03, 2023	17.95	18.29	16.55	17.62	18,336	+0.49(+2.87%)
May 02, 2023	17.80	18.19	16.55	17.13	24,609	-0.61(-3.46%)
May 01, 2023	17.02	18.41	17.02	17.75	18,729	+0.59(+3.46%)
Apr 28, 2023	17.47	18.38	16.81	17.15	11,917	-0.33(-1.89%)
Apr 27, 2023	18.15	18.15	16.89	17.48	20,400	-0.83(-4.55%)
Apr 26, 2023	18.56	18.80	17.50	18.32	40,585	+0.51(+2.88%)
Apr 25, 2023	20.30	20.81	17.76	17.80	67,253	-3.02(-14.48%)
Apr 24, 2023	19.42	21.19	19.30	20.82	54,135	+1.54(+7.99%)
Apr 21, 2023	19.23	19.42	18.87	19.28	38,751	+0.69(+3.72%)
Apr 20, 2023	18.16	19.22	18.16	18.59	19,737	+0.28(+1.50%)
Apr 19, 2023	17.96	19.44	17.77	18.31	41,838	+0.64(+3.62%)
Apr 18, 2023	18.25	18.25	16.95	17.67	13,845	-0.35(-1.97%)
Apr 17, 2023	17.75	18.48	17.74	18.03	26,191	+0.29(+1.62%)
Apr 14, 2023	17.65	17.74	17.60	17.74	10,292	+0.22(+1.26%)
Apr 13, 2023	17.55	17.84	16.83	17.52	27,510	+0.28(+1.60%)
Apr 12, 2023	16.45	17.84	16.45	17.24	26,347	+0.60(+3.59%)
Apr 11, 2023	16.64	16.80	16.38	16.64	11,694	+0.31(+1.89%)
Apr 10, 2023	16.76	16.76	15.96	16.34	20,544	+0.00(+0.00%)
Apr 06, 2023	16.15	16.76	16.11	16.34	20,998	+0.15(+0.92%)
Apr 05, 2023	15.88	16.32	15.88	16.19	8,740	+0.39(+2.48%)
Apr 04, 2023	16.27	16.51	15.68	15.80	10,022	+0.24(+1.56%)
Apr 03, 2023	15.64	16.38	15.16	15.55	23,050	+0.57(+3.78%)
Mar 31, 2023	15.41	15.41	14.90	14.99	8,821	-0.23(-1.51%)
Mar 30, 2023	15.31	15.64	14.97	15.22	6,417	-0.13(-0.87%)
Mar 29, 2023	14.81	15.59	14.81	15.35	11,740	+0.23(+1.51%)
Mar 28, 2023	14.57	15.60	14.57	15.12	13,537	+0.14(+0.94%)
Mar 27, 2023	14.96	15.49	13.83	14.98	29,054	+0.36(+2.44%)
Mar 24, 2023	13.69	15.02	13.69	14.63	20,462	+0.93(+6.80%)
Mar 23, 2023	13.26	13.96	13.26	13.69	7,544	+0.54(+4.09%)
Mar 22, 2023	12.91	13.77	12.91	13.16	10,008	+0.16(+1.25%)
Mar 21, 2023	12.97	13.42	12.74	12.99	28,480	+0.37(+2.90%)
Mar 20, 2023	13.00	13.67	12.62	12.63	21,573	-0.70(-5.22%)
Mar 17, 2023	13.80	14.08	12.93	13.32	22,657	-0.05(-0.35%)
Mar 16, 2023	13.18	14.08	13.04	13.37	15,316	+0.18(+1.37%)
Mar 15, 2023	14.23	14.46	13.07	13.19	33,726	-1.63(-10.98%)
Mar 14, 2023	15.11	15.60	14.62	14.82	12,496	-0.36(-2.34%)
Mar 13, 2023	16.10	16.25	14.91	15.17	16,188	-0.80(-5.03%)
Mar 10, 2023	15.97	16.26	15.62	15.98	22,844	-0.30(-1.85%)
Mar 09, 2023	15.93	16.68	15.84	16.28	7,160	+0.60(+3.81%)
Mar 08, 2023	15.52	15.82	15.34	15.68	9,980	+0.10(+0.65%)
Mar 07, 2023	15.50	15.89	15.50	15.58	5,340	-0.21(-1.35%)
Mar 06, 2023	16.04	16.68	15.40	15.79	36,898	-0.27(-1.67%)
Mar 03, 2023	16.47	16.55	16.01	16.06	14,167	-0.09(-0.57%)
Mar 02, 2023	16.10	16.46	16.03	16.15	9,913	+0.35(+2.23%)
Mar 01, 2023	15.67	16.16	15.43	15.80	7,358	+0.13(+0.83%)
Feb 28, 2023	15.57	15.90	15.48	15.67	5,967	+0.25(+1.62%)
Feb 27, 2023	15.39	16.21	15.38	15.42	36,244	+0.21(+1.40%)
Feb 24, 2023	15.91	16.06	14.78	15.21	20,931	-1.05(-6.48%)
Feb 23, 2023	15.81	16.91	15.81	16.26	35,260	+0.22(+1.40%)
Feb 22, 2023	16.85	17.42	16.04	16.04	11,239	-0.65(-3.92%)
Feb 21, 2023	16.99	17.00	16.59	16.69	17,223	-0.11(-0.66%)
Feb 17, 2023	17.11	17.11	15.93	16.80	13,500	+0.03(+0.17%)
Feb 16, 2023	17.35	17.35	16.77	16.77	26,818	-0.21(-1.25%)
Feb 15, 2023	16.54	17.31	16.50	16.99	18,976	+0.03(+0.16%)
Feb 14, 2023	16.33	17.47	16.33	16.96	45,001	+0.63(+3.87%)
Feb 13, 2023	15.95	16.57	15.58	16.33	23,159	+0.56(+3.54%)
Feb 10, 2023	15.28	15.90	15.25	15.77	15,750	+0.27(+1.72%)
Feb 09, 2023	16.19	16.19	15.28	15.50	17,393	-0.32(-2.04%)
Feb 08, 2023	16.58	16.58	15.81	15.82	10,080	-0.45(-2.77%)
Feb 07, 2023	16.54	16.54	15.93	16.28	13,638	+0.52(+3.28%)
Feb 06, 2023	15.68	16.93	15.68	15.76	22,504	-0.06(-0.41%)
Feb 03, 2023	16.49	17.00	15.67	15.82	46,201	-0.95(-5.66%)
Feb 02, 2023	16.80	17.69	16.49	16.77	47,760	-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.