Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	17.42	17.70	17.02	17.47	19,981	+0.32(+1.87%)
May 13, 2024	17.11	17.97	17.06	17.15	69,345	+0.01(+0.06%)
May 10, 2024	17.07	17.30	16.94	17.14	18,857	+0.28(+1.68%)
May 09, 2024	16.68	16.91	16.48	16.86	44,518	+0.11(+0.64%)
May 08, 2024	17.38	17.38	16.74	16.75	52,834	-0.86(-4.89%)
May 07, 2024	17.75	17.97	17.24	17.61	42,974	-0.48(-2.65%)
May 06, 2024	16.62	18.28	16.62	18.09	53,991	+1.39(+8.31%)
May 03, 2024	16.46	16.82	16.24	16.70	38,483	+0.08(+0.47%)
May 02, 2024	16.75	17.45	16.58	16.62	32,614	+0.11(+0.65%)
May 01, 2024	16.19	16.77	16.19	16.51	30,059	+0.07(+0.42%)
Apr 30, 2024	15.64	16.89	15.64	16.45	47,759	+0.79(+5.06%)
Apr 29, 2024	16.67	16.87	15.43	15.65	172,048	-1.14(-6.81%)
Apr 26, 2024	17.78	18.54	16.62	16.80	163,669	-2.35(-12.26%)
Apr 25, 2024	19.21	19.66	18.92	19.14	35,491	-0.26(-1.36%)
Apr 24, 2024	19.24	19.91	19.16	19.41	64,515	+0.35(+1.85%)
Apr 23, 2024	19.01	19.26	18.82	19.06	31,827	+0.00(+0.00%)
Apr 22, 2024	18.09	19.12	17.97	19.06	37,805	+1.24(+6.97%)
Apr 19, 2024	17.82	18.25	17.76	17.81	16,904	-0.09(-0.49%)
Apr 18, 2024	18.00	18.30	17.85	17.90	16,411	-0.27(-1.51%)
Apr 17, 2024	18.48	18.53	18.02	18.18	10,678	-0.06(-0.32%)
Apr 16, 2024	18.09	18.57	17.79	18.23	20,277	-0.03(-0.16%)
Apr 15, 2024	18.89	19.06	18.05	18.26	23,052	-0.42(-2.25%)
Apr 12, 2024	18.59	18.92	18.38	18.68	20,937	-0.12(-0.62%)
Apr 11, 2024	18.59	19.03	18.27	18.80	24,581	+0.13(+0.68%)
Apr 10, 2024	18.93	19.09	18.60	18.67	18,941	-0.25(-1.34%)
Apr 09, 2024	19.16	19.16	18.68	18.93	13,832	-0.14(-0.72%)
Apr 08, 2024	18.97	19.16	18.78	19.07	23,489	+0.31(+1.67%)
Apr 05, 2024	19.05	19.23	18.72	18.75	46,273	+0.08(+0.42%)
Apr 04, 2024	19.29	19.46	18.60	18.67	34,694	-0.49(-2.55%)
Apr 03, 2024	19.08	19.56	18.93	19.16	54,319	-0.11(-0.56%)
Apr 02, 2024	19.31	19.36	18.88	19.27	22,434	+0.21(+1.08%)
Apr 01, 2024	19.75	19.81	18.86	19.07	45,081	-0.47(-2.40%)
Mar 28, 2024	19.67	20.04	19.42	19.54	31,791	+0.13(+0.65%)
Mar 27, 2024	18.91	20.29	18.58	19.41	112,892	+0.92(+4.97%)
Mar 26, 2024	20.13	20.14	18.47	18.49	143,400	-1.51(-7.53%)
Mar 25, 2024	19.36	20.81	19.36	19.99	134,401	+0.71(+3.70%)
Mar 22, 2024	18.26	19.55	18.26	19.28	116,072	+0.70(+3.79%)
Mar 21, 2024	18.53	18.64	17.99	18.58	58,780	+0.16(+0.85%)
Mar 20, 2024	18.31	18.42	17.61	18.42	29,982	+0.11(+0.59%)
Mar 19, 2024	18.35	18.58	17.85	18.31	22,034	-0.20(-1.06%)
Mar 18, 2024	18.58	18.67	18.17	18.51	50,214	-0.07(-0.37%)
Mar 15, 2024	18.00	18.58	17.68	18.58	71,536	+0.55(+3.04%)
Mar 14, 2024	17.30	18.08	17.30	18.03	28,889	+0.69(+4.00%)
Mar 13, 2024	17.97	18.26	17.28	17.34	36,648	-0.72(-4.01%)
Mar 12, 2024	17.72	18.26	17.17	18.06	29,085	+0.51(+2.90%)
Mar 11, 2024	18.23	18.47	16.95	17.55	62,084	-0.44(-2.45%)
Mar 08, 2024	18.60	18.70	17.64	17.99	52,845	-0.60(-3.21%)
Mar 07, 2024	18.21	18.67	17.80	18.59	100,989	+0.59(+3.27%)
Mar 06, 2024	17.51	18.16	17.35	18.00	121,946	+0.49(+2.79%)
Mar 05, 2024	18.19	18.19	17.37	17.51	83,669	-0.44(-2.45%)
Mar 04, 2024	17.71	18.37	17.71	17.95	118,464	+0.24(+1.35%)
Mar 01, 2024	17.71	18.24	17.32	17.71	137,921	+0.48(+2.78%)
Feb 29, 2024	16.91	17.84	16.75	17.23	149,051	+0.64(+3.87%)
Feb 28, 2024	16.52	16.95	16.09	16.59	84,869	+0.32(+1.94%)
Feb 27, 2024	17.16	17.16	15.65	16.28	99,077	+0.18(+1.13%)
Feb 26, 2024	15.32	16.53	15.32	16.09	124,773	+1.32(+8.94%)
Feb 23, 2024	14.61	15.26	13.78	14.77	110,458	+1.08(+7.90%)
Feb 22, 2024	13.79	13.88	13.40	13.69	26,064	+0.11(+0.85%)
Feb 21, 2024	12.83	13.75	12.81	13.58	66,231	+0.72(+5.58%)
Feb 20, 2024	13.00	13.10	12.75	12.86	21,348	+0.00(+0.00%)
Feb 16, 2024	12.75	13.09	12.75	12.86	12,992	-0.01(-0.07%)
Feb 15, 2024	12.73	12.87	12.71	12.87	9,447	+0.03(+0.22%)
Feb 14, 2024	12.80	12.85	12.52	12.84	13,709	+0.20(+1.59%)
Feb 13, 2024	12.60	12.91	12.45	12.64	25,351	-0.15(-1.20%)
Feb 12, 2024	12.68	12.94	12.60	12.79	12,850	+0.12(+0.98%)
Feb 09, 2024	12.82	12.94	12.64	12.67	14,968	-0.15(-1.16%)
Feb 08, 2024	12.60	12.92	12.57	12.81	20,367	+0.17(+1.33%)
Feb 07, 2024	12.59	12.94	12.50	12.65	6,537	-0.08(-0.60%)
Feb 06, 2024	12.70	12.87	12.49	12.72	22,770	-0.15(-1.19%)
Feb 05, 2024	13.02	13.02	12.52	12.88	15,803	-0.29(-2.18%)
Feb 02, 2024	13.23	13.23	12.74	13.16	16,732	-0.26(-1.93%)
Feb 01, 2024	13.50	13.74	12.51	13.42	28,996	-0.08(-0.57%)
Jan 31, 2024	13.05	13.60	12.67	13.50	34,106	+0.38(+2.92%)
Jan 30, 2024	12.99	13.21	12.76	13.12	19,832	-0.02(-0.15%)
Jan 29, 2024	13.46	13.46	12.49	13.14	30,117	+0.18(+1.40%)
Jan 26, 2024	13.03	13.35	12.71	12.95	24,018	-0.08(-0.59%)
Jan 25, 2024	12.69	13.53	12.20	13.03	26,419	+0.39(+3.11%)
Jan 24, 2024	11.81	13.01	11.64	12.64	40,402	+0.86(+7.32%)
Jan 23, 2024	11.76	12.04	11.54	11.78	20,241	+0.11(+0.99%)
Jan 22, 2024	11.83	12.06	11.65	11.66	23,869	-0.20(-1.70%)
Jan 19, 2024	11.73	11.98	11.59	11.86	15,939	+0.11(+0.90%)
Jan 18, 2024	11.70	12.29	11.51	11.76	25,950	+0.06(+0.49%)
Jan 17, 2024	11.89	11.89	11.51	11.70	50,362	-0.23(-1.93%)
Jan 16, 2024	12.32	12.42	11.89	11.93	38,344	-0.53(-4.23%)
Jan 12, 2024	12.38	12.53	12.32	12.46	21,141	+0.24(+1.96%)
Jan 11, 2024	12.17	12.34	12.06	12.22	15,426	-0.04(-0.31%)
Jan 10, 2024	11.98	12.25	11.89	12.25	24,608	+0.17(+1.43%)
Jan 09, 2024	11.97	12.12	11.78	12.08	33,617	+0.13(+1.12%)
Jan 08, 2024	12.07	12.20	11.89	11.95	32,717	-0.27(-2.19%)
Jan 05, 2024	12.36	12.47	11.85	12.22	66,242	-0.34(-2.74%)
Jan 04, 2024	12.58	12.86	12.34	12.56	26,623	+0.03(+0.23%)
Jan 03, 2024	12.83	12.84	12.21	12.53	62,310	-0.45(-3.47%)
Jan 02, 2024	13.40	13.63	12.78	12.98	53,571	-0.36(-2.73%)
Dec 29, 2023	13.56	13.80	13.33	13.35	24,934	-0.14(-1.06%)
Dec 28, 2023	13.90	13.99	13.44	13.49	37,006	-0.33(-2.36%)
Dec 27, 2023	14.70	14.73	13.60	13.82	68,727	-0.92(-6.24%)
Dec 26, 2023	13.57	14.74	13.53	14.73	52,891	+1.24(+9.23%)
Dec 22, 2023	13.50	13.60	13.36	13.49	14,924	+0.12(+0.93%)
Dec 21, 2023	13.40	13.55	13.33	13.37	13,556	+0.04(+0.29%)
Dec 20, 2023	13.50	13.55	13.32	13.33	32,559	-0.17(-1.28%)
Dec 19, 2023	13.53	13.54	13.40	13.50	84,924	+0.08(+0.57%)
Dec 18, 2023	13.27	13.52	13.23	13.42	70,084	+0.09(+0.65%)
Dec 15, 2023	13.45	13.58	13.24	13.34	30,498	-0.14(-1.07%)
Dec 14, 2023	13.96	13.96	13.31	13.48	54,536	-0.37(-2.70%)
Dec 13, 2023	13.49	13.96	13.44	13.85	42,581	+0.37(+2.77%)
Dec 12, 2023	13.35	13.54	13.35	13.48	34,098	+0.07(+0.50%)
Dec 11, 2023	13.40	13.50	13.28	13.41	35,178	-0.09(-0.64%)
Dec 08, 2023	13.41	13.64	13.37	13.50	29,385	+0.00(+0.00%)
Dec 07, 2023	13.43	13.52	13.34	13.50	44,495	+0.00(+0.00%)
Dec 06, 2023	13.49	13.64	13.36	13.50	93,125	+0.00(+0.00%)
Dec 05, 2023	13.51	13.60	13.32	13.50	52,301	+0.00(+0.00%)
Dec 04, 2023	13.84	13.84	13.41	13.50	77,514	+0.22(+1.66%)
Dec 01, 2023	13.48	13.56	13.10	13.28	42,262	-0.16(-1.21%)
Nov 30, 2023	13.60	13.64	13.34	13.44	16,671	-0.06(-0.43%)
Nov 29, 2023	13.65	13.65	13.30	13.50	49,944	+0.00(+0.00%)
Nov 28, 2023	13.50	13.54	13.42	13.50	36,961	+0.00(+0.00%)
Nov 27, 2023	14.14	14.34	13.39	13.50	49,326	-0.56(-4.02%)
Nov 24, 2023	13.49	14.13	13.45	14.06	32,913	+0.62(+4.63%)
Nov 22, 2023	13.49	13.50	13.21	13.44	54,751	+0.16(+1.23%)
Nov 21, 2023	13.46	13.50	13.12	13.28	53,654	-0.22(-1.63%)
Nov 20, 2023	13.62	13.94	13.09	13.50	117,566	+0.56(+4.37%)
Nov 17, 2023	13.08	13.39	12.93	12.93	29,522	+0.14(+1.10%)
Nov 16, 2023	12.62	12.89	12.45	12.79	30,799	+0.04(+0.29%)
Nov 15, 2023	12.41	13.04		12.76	55,767	+0.37(+2.95%)
Nov 14, 2023	12.70	12.70	11.93	12.39	66,278	+0.02(+0.15%)
Nov 13, 2023	11.96	12.58	11.93	12.37	52,288	+0.23(+1.93%)
Nov 10, 2023	12.18	12.40	12.00	12.14	40,124	-0.16(-1.29%)
Nov 09, 2023	12.73	12.73	12.20	12.30	26,894	-0.34(-2.67%)
Nov 08, 2023	12.52	12.72	12.33	12.63	26,417	+0.11(+0.90%)
Nov 07, 2023	12.18	12.77	12.18	12.52	47,356	+0.28(+2.30%)
Nov 06, 2023	12.79	12.79	12.08	12.24	71,395	-0.12(-0.99%)
Nov 03, 2023	12.19	12.76	11.91	12.36	58,214	+0.40(+3.37%)
Nov 02, 2023	11.44	12.25	11.44	11.96	89,406	+0.56(+4.93%)
Nov 01, 2023	11.61	11.84	11.00	11.40	125,526	-0.19(-1.62%)
Oct 31, 2023	10.61	11.94	10.37	11.59	169,302	+0.87(+8.13%)
Oct 30, 2023	10.08	11.03	9.150	10.71	296,302	+0.83(+8.44%)
Oct 27, 2023	14.56	14.74	9.797	9.881	370,176	-6.11(-38.20%)
Oct 26, 2023	15.72	16.16	15.72	15.99	55,957	-0.07(-0.41%)
Oct 25, 2023	15.87	16.19	15.73	16.05	36,058	+0.09(+0.59%)
Oct 24, 2023	15.53	15.96	15.33	15.96	25,794	+0.62(+4.03%)
Oct 23, 2023	14.99	15.51	14.71	15.34	61,901	+0.76(+5.20%)
Oct 20, 2023	15.16	15.16	14.56	14.58	54,874	-0.59(-3.89%)
Oct 19, 2023	15.60	15.65	14.99	15.17	60,087	-0.47(-2.99%)
Oct 18, 2023	15.93	15.93	15.47	15.64	31,886	-0.34(-2.11%)
Oct 17, 2023	16.11	16.38	15.84	15.98	52,101	-0.18(-1.10%)
Oct 16, 2023	15.99	16.21	15.76	16.16	19,941	+0.12(+0.76%)
Oct 13, 2023	16.10	16.34	15.73	16.03	33,268	-0.03(-0.17%)
Oct 12, 2023	16.45	16.45	15.95	16.06	31,821	-0.38(-2.33%)
Oct 11, 2023	16.14	16.46	15.97	16.45	62,430	+0.43(+2.69%)
Oct 10, 2023	15.67	16.24	15.67	16.02	32,495	+0.32(+2.03%)
Oct 09, 2023	15.59	15.92	15.31	15.70	39,801	+0.10(+0.66%)
Oct 06, 2023	15.43	15.69	15.29	15.59	22,425	+0.18(+1.15%)
Oct 05, 2023	15.43	15.55	15.31	15.42	21,309	+0.07(+0.43%)
Oct 04, 2023	14.99	15.35	14.99	15.35	28,970	+0.35(+2.31%)
Oct 03, 2023	15.57	15.58	14.99	15.00	30,198	-0.53(-3.44%)
Oct 02, 2023	15.46	15.90	15.07	15.54	89,927	+0.28(+1.84%)
Sep 29, 2023	15.22	15.49	15.09	15.26	24,125	+0.21(+1.37%)
Sep 28, 2023	15.21	15.51	15.05	15.05	30,609	-0.43(-2.78%)
Sep 27, 2023	15.20	15.97	15.20	15.48	20,456	+0.29(+1.91%)
Sep 26, 2023	15.09	15.50	14.99	15.19	44,414	-0.25(-1.64%)
Sep 25, 2023	15.87	15.68	15.44	15.44	43,541	-0.59(-3.68%)
Sep 22, 2023	15.81	16.44	15.81	16.03	44,740	+0.29(+1.84%)
Sep 21, 2023	15.99	15.99	15.59	15.74	40,129	-0.37(-2.27%)
Sep 20, 2023	16.16	16.60	16.02	16.11	55,390	+0.00(+0.00%)
Sep 19, 2023	15.91	16.36	15.82	16.11	52,819	+0.29(+1.84%)
Sep 18, 2023	15.75	16.04	15.57	15.82	31,942	+0.09(+0.60%)
Sep 15, 2023	15.96	16.23	15.71	15.72	44,360	-0.52(-3.23%)
Sep 14, 2023	16.30	16.42	16.11	16.25	81,454	-0.09(-0.57%)
Sep 13, 2023	16.21	16.34	16.02	16.34	48,812	+0.11(+0.69%)
Sep 12, 2023	16.02	16.37	16.02	16.23	33,401	+0.21(+1.29%)
Sep 11, 2023	15.90	16.05	15.79	16.02	59,794	+0.13(+0.82%)
Sep 08, 2023	15.76	16.18	15.68	15.89	58,084	+0.35(+2.23%)
Sep 07, 2023	16.45	16.45	15.45	15.55	152,609	-1.05(-6.32%)
Sep 06, 2023	16.64	16.85	15.95	16.60	175,396	-0.02(-0.11%)
Sep 05, 2023	16.70	16.93	16.05	16.61	84,031	-0.06(-0.34%)
Sep 01, 2023	16.26	17.27	16.11	16.67	171,716	+0.69(+4.34%)
Aug 31, 2023	15.69	16.38	15.36	15.98	115,533	+0.32(+2.03%)
Aug 30, 2023	14.97	15.69	14.83	15.66	115,072	+0.83(+5.62%)
Aug 29, 2023	14.83	15.22	14.58	14.83	137,944	+0.12(+0.83%)
Aug 28, 2023	15.66	16.20	14.56	14.70	358,335	+0.70(+5.02%)
Aug 25, 2023	14.05	14.21	13.78	14.00	52,967	-0.03(-0.20%)
Aug 24, 2023	13.85	14.17	13.74	14.03	39,685	+0.29(+2.11%)
Aug 23, 2023	13.63	13.84	13.21	13.74	24,573	+0.25(+1.88%)
Aug 22, 2023	13.69	13.83	13.22	13.49	17,067	-0.02(-0.14%)
Aug 21, 2023	13.59	13.76	13.33	13.51	18,178	-0.22(-1.57%)
Aug 18, 2023	13.04	13.83	13.04	13.72	26,170	+0.56(+4.27%)
Aug 17, 2023	13.96	13.96	12.93	13.16	52,638	-0.85(-6.08%)
Aug 16, 2023	14.53	14.53	13.63	14.01	48,647	-0.44(-3.03%)
Aug 15, 2023	14.28	14.45	13.92	14.45	61,634	+0.34(+2.41%)
Aug 14, 2023	14.00	14.25	13.66	14.11	61,504	+0.11(+0.79%)
Aug 11, 2023	13.66	14.25	13.66	14.00	39,758	+0.23(+1.67%)
Aug 10, 2023	13.80	13.97	13.44	13.77	53,817	-0.16(-1.12%)
Aug 09, 2023	13.86	14.07	13.66	13.92	24,757	+0.20(+1.47%)
Aug 08, 2023	13.84	14.02	13.20	13.72	57,400	-0.17(-1.19%)
Aug 07, 2023	13.66	14.39	13.36	13.89	125,440	+0.58(+4.35%)
Aug 04, 2023	13.23	13.55	13.09	13.31	42,325	+0.16(+1.19%)
Aug 03, 2023	12.69	13.38	12.69	13.15	42,249	+0.44(+3.47%)
Aug 02, 2023	12.95	13.14	12.66	12.71	65,264	-0.22(-1.71%)
Aug 01, 2023	13.25	13.93	12.69	12.93	111,370	-0.10(-0.78%)
Jul 31, 2023	12.14	13.29	12.14	13.03	73,209	+0.84(+6.86%)
Jul 28, 2023	11.73	12.58	11.73	12.20	67,186	+0.29(+2.47%)
Jul 27, 2023	12.02	12.40	11.53	11.90	28,796	-0.12(-0.99%)
Jul 26, 2023	11.96	12.31	11.77	12.02	14,131	+0.16(+1.32%)
Jul 25, 2023	12.49	12.49	11.53	11.86	30,213	-0.51(-4.09%)
Jul 24, 2023	12.12	12.52	12.01	12.37	35,665	+0.44(+3.70%)
Jul 21, 2023	11.68	12.19	11.66	11.93	12,756	+0.28(+2.37%)
Jul 20, 2023	12.60	12.60	11.59	11.65	44,838	-0.90(-7.18%)
Jul 19, 2023	12.37	12.64	12.31	12.55	61,512	+0.20(+1.64%)
Jul 18, 2023	12.23	12.39	11.98	12.35	28,801	+0.07(+0.60%)
Jul 17, 2023	12.06	12.28	11.98	12.28	34,954	+0.27(+2.22%)
Jul 14, 2023	11.99	12.08	11.87	12.01	12,014	+0.08(+0.69%)
Jul 13, 2023	12.09	12.14	11.92	11.93	21,054	-0.16(-1.29%)
Jul 12, 2023	12.16	12.25	11.78	12.09	24,385	-0.07(-0.61%)
Jul 11, 2023	11.67	12.21	11.67	12.16	27,964	+0.44(+3.77%)
Jul 10, 2023	11.96	12.07	11.68	11.72	10,772	-0.24(-2.00%)
Jul 07, 2023	11.83	12.11	11.65	11.96	13,518	+0.18(+1.56%)
Jul 06, 2023	11.93	11.93	10.97	11.77	40,521	-0.23(-1.92%)
Jul 05, 2023	12.01	12.01	11.74	12.00	10,354	+0.03(+0.23%)
Jul 03, 2023	12.14	12.14	11.84	11.97	16,046	+0.08(+0.70%)
Jun 30, 2023	11.69	12.25	11.69	11.89	13,627	+0.16(+1.33%)
Jun 29, 2023	12.41	12.41	11.64	11.74	31,595	-0.34(-2.82%)
Jun 28, 2023	12.17	12.36	12.05	12.08	16,632	-0.07(-0.61%)
Jun 27, 2023	12.36	12.36	12.15	12.15	12,453	-0.01(-0.08%)
Jun 26, 2023	12.18	12.42	12.01	12.16	45,569	+0.05(+0.38%)
Jun 23, 2023	11.85	12.11	11.85	12.11	16,045	+0.30(+2.57%)
Jun 22, 2023	11.97	11.97	11.81	11.81	3,620	-0.24(-1.98%)
Jun 21, 2023	12.09	12.09	11.85	12.05	20,124	+0.07(+0.61%)
Jun 20, 2023	11.79	12.07	11.63	11.97	38,735	+0.02(+0.15%)
Jun 16, 2023	11.72	11.96	11.28	11.96	20,292	+0.23(+1.96%)

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.