Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	14.00	14.15	13.78	13.82	217,754	-0.22(-1.57%)
Apr 29, 2024	14.22	14.68	13.91	14.04	198,391	-0.11(-0.78%)
Apr 26, 2024	13.97	14.32	13.69	14.15	135,619	+0.33(+2.39%)
Apr 25, 2024	14.05	14.50	13.77	13.82	185,411	-0.39(-2.74%)
Apr 24, 2024	14.66	14.76	14.19	14.21	97,025	-0.32(-2.20%)
Apr 23, 2024	14.40	14.85	14.11	14.53	216,766	+0.16(+1.11%)
Apr 22, 2024	13.80	14.52	13.58	14.37	278,571	+0.64(+4.66%)
Apr 19, 2024	14.06	14.28	13.17	13.73	389,484	-0.53(-3.72%)
Apr 18, 2024	14.36	14.54	13.96	14.26	315,348	+0.02(+0.14%)
Apr 17, 2024	14.61	14.66	14.02	14.24	187,493	-0.25(-1.73%)
Apr 16, 2024	14.86	15.05	14.15	14.49	409,956	-0.61(-4.04%)
Apr 15, 2024	15.32	15.50	14.21	15.10	661,676	+0.00(+0.00%)
Apr 12, 2024	13.09	15.21	13.00	15.10	1,228,983	+1.85(+13.96%)
Apr 11, 2024	13.14	13.25	12.37	13.25	258,705	+0.30(+2.32%)
Apr 10, 2024	13.20	13.20	12.58	12.95	378,477	-0.42(-3.14%)
Apr 09, 2024	13.32	13.91	13.21	13.37	204,206	+0.16(+1.21%)
Apr 08, 2024	13.64	13.64	13.18	13.21	125,207	-0.39(-2.87%)
Apr 05, 2024	13.54	13.98	13.21	13.60	128,770	-0.04(-0.29%)
Apr 04, 2024	13.77	14.30	13.50	13.64	236,482	-0.02(-0.15%)
Apr 03, 2024	14.00	14.26	13.47	13.66	176,361	-0.43(-3.05%)
Apr 02, 2024	14.28	14.52	13.00	14.09	194,218	-0.11(-0.77%)
Apr 01, 2024	14.75	14.75	14.16	14.20	195,465	-0.80(-5.33%)
Mar 28, 2024	14.92	15.25	14.56	15.00	200,826	+0.04(+0.27%)
Mar 27, 2024	15.59	15.67	14.46	14.96	248,981	-0.21(-1.38%)
Mar 26, 2024	16.80	16.85	14.99	15.17	390,121	-1.49(-8.94%)
Mar 25, 2024	16.19	18.23	16.00	16.66	895,392	+0.90(+5.71%)
Mar 22, 2024	14.89	16.17	14.73	15.76	2,253,893	+0.82(+5.49%)
Mar 21, 2024	14.88	15.16	14.57	14.94	400,385	-0.02(-0.13%)
Mar 20, 2024	14.98	15.18	14.31	14.96	205,522	-0.06(-0.40%)
Mar 19, 2024	14.39	15.23	14.18	15.02	274,489	+0.52(+3.59%)
Mar 18, 2024	14.50	14.58	13.82	14.50	294,594	+0.04(+0.28%)
Mar 15, 2024	14.49	14.84	13.86	14.46	407,081	+0.13(+0.91%)
Mar 14, 2024	16.77	16.89	14.14	14.33	640,409	-3.14(-17.97%)
Mar 13, 2024	17.83	17.83	16.88	17.47	124,579	-0.15(-0.85%)
Mar 12, 2024	17.16	17.75	16.84	17.62	246,533	+0.52(+3.04%)
Mar 11, 2024	18.10	18.29	16.96	17.10	272,295	-0.89(-4.95%)
Mar 08, 2024	18.09	18.62	17.70	17.99	197,776	-0.04(-0.22%)
Mar 07, 2024	17.80	18.59	17.80	18.03	197,277	-0.02(-0.11%)
Mar 06, 2024	18.00	18.46	17.88	18.05	477,599	+0.04(+0.22%)
Mar 05, 2024	18.37	18.48	17.96	18.01	307,816	-0.41(-2.23%)
Mar 04, 2024	17.90	18.63	17.47	18.42	151,565	+0.65(+3.66%)
Mar 01, 2024	17.32	18.19	16.30	17.77	370,635	-0.56(-3.06%)
Feb 29, 2024	18.45	18.65	17.90	18.33	327,033	+0.16(+0.88%)
Feb 28, 2024	18.32	18.55	17.44	18.17	157,148	-0.42(-2.26%)
Feb 27, 2024	18.16	18.72	18.00	18.59	92,798	+0.63(+3.51%)
Feb 26, 2024	17.05	17.96	17.05	17.96	108,024	+0.87(+5.09%)
Feb 23, 2024	17.79	17.79	16.94	17.09	121,912	-0.70(-3.93%)
Feb 22, 2024	17.68	18.04	17.34	17.79	98,851	+0.10(+0.57%)
Feb 21, 2024	19.10	19.21	17.52	17.69	215,898	-1.55(-8.06%)
Feb 20, 2024	19.18	19.74	18.95	19.24	312,725	-0.09(-0.47%)
Feb 16, 2024	18.59	19.87	18.15	19.33	450,890	+0.53(+2.82%)
Feb 15, 2024	19.22	19.66	18.68	18.80	1,676,920	-0.42(-2.19%)
Feb 14, 2024	19.01	19.33	18.87	19.22	250,342	+0.47(+2.51%)
Feb 13, 2024	18.78	19.31	18.44	18.75	268,954	-0.55(-2.85%)
Feb 12, 2024	18.98	19.59	18.97	19.30	325,082	+0.32(+1.69%)
Feb 09, 2024	18.53	19.27	18.53	18.98	316,435	+0.48(+2.59%)
Feb 08, 2024	16.32	18.63	16.10	18.50	466,160	+2.48(+15.48%)
Feb 07, 2024	15.95	16.09	15.63	16.02	823,733	+0.01(+0.06%)
Feb 06, 2024	15.90	16.31	15.84	16.01	192,977	+0.02(+0.13%)
Feb 05, 2024	16.30	16.38	15.82	15.99	369,955	-0.48(-2.91%)
Feb 02, 2024	15.75	16.79	15.74	16.47	545,200	+0.57(+3.58%)
Feb 01, 2024	15.76	16.05	15.40	15.90	265,938	+0.20(+1.27%)
Jan 31, 2024	15.84	16.40	15.67	15.70	421,154	-0.13(-0.82%)
Jan 30, 2024	15.97	16.03	15.48	15.83	309,659	-0.29(-1.80%)
Jan 29, 2024	16.20	16.32	15.76	16.12	332,112	+0.05(+0.31%)
Jan 26, 2024	15.49	16.45	15.12	16.07	412,037	+0.75(+4.90%)
Jan 25, 2024	15.26	15.43	14.52	15.32	406,198	+0.28(+1.86%)
Jan 24, 2024	15.75	15.75	14.85	15.04	212,254	-0.07(-0.46%)
Jan 23, 2024	15.22	15.39	14.75	15.11	128,442	+0.08(+0.53%)
Jan 22, 2024	14.87	15.47	14.60	15.03	299,224	+0.26(+1.76%)
Jan 19, 2024	14.32	14.84	13.44	14.77	405,652	+0.50(+3.50%)
Jan 18, 2024	15.67	15.67	14.15	14.27	343,899	-1.32(-8.47%)
Jan 17, 2024	14.67	15.59	14.33	15.59	422,005	+0.92(+6.27%)
Jan 16, 2024	14.54	14.74	14.24	14.67	121,018	+0.08(+0.55%)
Jan 12, 2024	14.10	14.59	13.91	14.59	107,810	+0.52(+3.70%)
Jan 11, 2024	14.29	14.29	13.72	14.07	109,082	-0.15(-1.05%)
Jan 10, 2024	14.55	15.00	14.11	14.22	69,930	-0.39(-2.67%)
Jan 09, 2024	14.40	14.76	14.22	14.61	92,470	+0.05(+0.34%)
Jan 08, 2024	13.84	14.58	13.67	14.56	111,921	+0.75(+5.43%)
Jan 05, 2024	13.89	13.91	13.40	13.81	178,849	-0.28(-1.99%)
Jan 04, 2024	14.10	14.49	13.84	14.09	173,638	+0.07(+0.50%)
Jan 03, 2024	15.33	15.33	13.95	14.02	264,059	-1.19(-7.82%)
Jan 02, 2024	14.97	15.48	14.69	15.21	255,718	+0.21(+1.40%)
Dec 29, 2023	15.21	15.30	14.75	15.00	298,202	-0.06(-0.40%)
Dec 28, 2023	14.46	15.06	14.46	15.06	443,032	+0.66(+4.58%)
Dec 27, 2023	14.36	14.64	14.28	14.40	142,910	-0.04(-0.28%)
Dec 26, 2023	14.67	14.67	14.25	14.44	305,439	-0.06(-0.41%)
Dec 22, 2023	15.15	16.11	14.39	14.50	301,840	-0.57(-3.78%)
Dec 21, 2023	14.90	15.24	14.83	15.07	102,701	+0.20(+1.34%)
Dec 20, 2023	15.08	15.54	14.74	14.87	304,913	-0.23(-1.52%)
Dec 19, 2023	15.15	16.21	14.90	15.10	312,397	+0.09(+0.60%)
Dec 18, 2023	15.00	15.24	14.57	15.01	349,565	+0.01(+0.07%)
Dec 15, 2023	15.38	15.89	14.83	15.00	1,621,424	-0.24(-1.57%)
Dec 14, 2023	16.20	16.32	15.04	15.24	237,862	-0.69(-4.33%)
Dec 13, 2023	14.99	16.03	14.95	15.93	386,707	+0.88(+5.85%)
Dec 12, 2023	14.20	15.11	14.15	15.05	207,655	+0.80(+5.61%)
Dec 11, 2023	14.35	14.38	13.93	14.25	140,811	-0.02(-0.14%)
Dec 08, 2023	14.37	14.61	13.93	14.27	144,742	-0.17(-1.18%)
Dec 07, 2023	13.39	14.53	13.27	14.44	227,465	+1.02(+7.60%)
Dec 06, 2023	13.25	13.65	13.22	13.42	199,299	+0.19(+1.44%)
Dec 05, 2023	13.31	13.59	13.18	13.23	126,076	-0.10(-0.75%)
Dec 04, 2023	13.02	13.35	12.93	13.33	121,785	+0.30(+2.30%)
Dec 01, 2023	13.25	13.29	12.76	13.03	226,889	-0.16(-1.21%)
Nov 30, 2023	12.97	13.78	12.97	13.19	243,121	+0.35(+2.73%)
Nov 29, 2023	13.13	13.46	12.80	12.84	148,493	-0.16(-1.23%)
Nov 28, 2023	12.81	13.07	12.41	13.00	145,548	+0.22(+1.72%)
Nov 27, 2023	12.93	13.04	12.17	12.78	309,331	-0.17(-1.31%)
Nov 24, 2023	12.61	13.22	12.61	12.95	142,903	+0.42(+3.35%)
Nov 22, 2023	12.80	12.99	12.30	12.53	639,760	-0.14(-1.10%)
Nov 21, 2023	12.29	12.86	12.25	12.67	225,553	+0.24(+1.93%)
Nov 20, 2023	12.60	13.21	12.20	12.43	407,134	-0.03(-0.24%)
Nov 17, 2023	12.20	12.70	12.05	12.46	291,451	+0.47(+3.92%)
Nov 16, 2023	11.58	12.03	11.57	11.99	256,863	+0.41(+3.54%)
Nov 15, 2023	11.55	11.74	10.92	11.58	370,557	-0.10(-0.86%)
Nov 14, 2023	12.17	12.17	11.17	11.68	325,908	-0.08(-0.68%)
Nov 13, 2023	11.48	11.80	11.31	11.76	290,449	+0.30(+2.62%)
Nov 10, 2023	11.41	11.59	11.20	11.46	210,418	-0.01(-0.09%)
Nov 09, 2023	11.75	11.76	11.36	11.47	345,020	-0.10(-0.86%)
Nov 08, 2023	11.75	12.12	11.39	11.57	643,994	-0.06(-0.52%)
Nov 07, 2023	11.35	11.88	11.25	11.63	216,709	+0.22(+1.93%)
Nov 06, 2023	11.60	11.64	11.33	11.41	124,871	-0.16(-1.38%)
Nov 03, 2023	11.68	12.00	11.52	11.57	219,438	+0.10(+0.87%)
Nov 02, 2023	11.36	11.61	11.06	11.47	119,758	+0.11(+0.97%)
Nov 01, 2023	11.14	11.38	10.90	11.36	105,164	+0.15(+1.34%)
Oct 31, 2023	10.85	11.38	10.85	11.21	173,632	+0.34(+3.13%)
Oct 30, 2023	11.18	11.21	10.63	10.87	133,434	-0.19(-1.72%)
Oct 27, 2023	11.13	11.27	10.94	11.06	140,559	-0.12(-1.07%)
Oct 26, 2023	11.29	11.50	11.00	11.18	205,924	-0.13(-1.15%)
Oct 25, 2023	11.50	11.50	11.16	11.31	145,362	-0.24(-2.08%)
Oct 24, 2023	11.25	11.87	11.25	11.55	251,499	+0.33(+2.94%)
Oct 23, 2023	11.80	11.94	11.20	11.22	224,903	-0.67(-5.63%)
Oct 20, 2023	11.47	12.06	11.40	11.89	538,699	+0.56(+4.94%)
Oct 19, 2023	11.71	11.76	11.22	11.33	317,128	-0.34(-2.91%)
Oct 18, 2023	11.90	12.16	11.51	11.67	242,871	-0.40(-3.31%)
Oct 17, 2023	13.12	13.90	11.83	12.07	772,807	-1.00(-7.65%)
Oct 16, 2023	13.01	13.34	12.86	13.07	237,796	-0.03(-0.23%)
Oct 13, 2023	13.02	13.22	12.82	13.10	148,432	+0.02(+0.15%)
Oct 12, 2023	13.29	13.30	12.74	13.08	176,305	-0.39(-2.90%)
Oct 11, 2023	13.73	13.78	13.22	13.47	136,213	-0.28(-2.04%)
Oct 10, 2023	13.25	13.94	13.23	13.75	190,121	+0.37(+2.77%)
Oct 09, 2023	13.64	13.64	12.93	13.38	130,792	-0.32(-2.34%)
Oct 06, 2023	13.55	14.05	13.49	13.70	238,926	+0.15(+1.11%)
Oct 05, 2023	13.29	13.98	13.29	13.55	216,016	+0.17(+1.27%)
Oct 04, 2023	14.20	14.20	13.28	13.38	330,575	-0.49(-3.53%)
Oct 03, 2023	13.94	14.52	13.58	13.87	295,896	+0.18(+1.31%)
Oct 02, 2023	14.00	14.25	13.64	13.69	267,468	-0.32(-2.28%)
Sep 29, 2023	14.30	14.73	13.94	14.01	200,051	-0.28(-1.96%)
Sep 28, 2023	15.04	15.07	13.99	14.29	449,621	-0.80(-5.30%)
Sep 27, 2023	15.46	15.55	14.63	15.09	190,506	-0.35(-2.27%)
Sep 26, 2023	15.80	16.53	15.31	15.44	272,317	-0.37(-2.34%)
Sep 25, 2023	15.66	15.88	15.75	15.81	96,379	+0.12(+0.76%)
Sep 22, 2023	15.81	16.05	15.44	15.69	111,042	-0.11(-0.70%)
Sep 21, 2023	15.67	16.16	15.45	15.80	120,806	+0.01(+0.06%)
Sep 20, 2023	16.25	16.25	15.77	15.79	79,737	-0.50(-3.07%)
Sep 19, 2023	16.28	16.49	15.79	16.29	87,047	-0.09(-0.55%)
Sep 18, 2023	15.93	16.49	15.50	16.38	127,490	+0.47(+2.95%)
Sep 15, 2023	15.78	16.16	15.51	15.91	303,167	+0.13(+0.82%)
Sep 14, 2023	15.67	16.38	15.66	15.78	201,254	+0.12(+0.77%)
Sep 13, 2023	16.21	16.47	15.38	15.66	251,514	-0.49(-3.03%)
Sep 12, 2023	16.76	16.89	16.06	16.15	172,046	-0.53(-3.18%)
Sep 11, 2023	16.66	17.10	16.30	16.68	198,005	+0.11(+0.66%)
Sep 08, 2023	16.98	17.11	16.38	16.57	128,776	-0.28(-1.66%)
Sep 07, 2023	17.88	17.88	16.82	16.85	169,910	-1.09(-6.08%)
Sep 06, 2023	17.89	18.10	17.17	17.94	184,332	+0.00(+0.00%)
Sep 05, 2023	18.14	18.45	17.77	17.94	162,758	-0.20(-1.10%)
Sep 01, 2023	17.96	18.25	17.59	18.14	182,250	+0.66(+3.78%)
Aug 31, 2023	18.39	18.39	17.46	17.48	255,883	-0.64(-3.53%)
Aug 30, 2023	18.91	19.15	18.06	18.12	242,220	-0.87(-4.58%)
Aug 29, 2023	18.31	19.18	18.30	18.99	331,142	+0.71(+3.88%)
Aug 28, 2023	18.70	18.70	17.86	18.28	542,604	-0.44(-2.35%)
Aug 25, 2023	19.27	19.34	18.57	18.72	269,137	-0.37(-1.94%)
Aug 24, 2023	19.90	20.00	18.84	19.09	388,237	-0.81(-4.07%)
Aug 23, 2023	20.49	20.92	19.82	19.90	552,202	-0.37(-1.83%)
Aug 22, 2023	20.34	20.80	19.67	20.27	461,971	-0.07(-0.34%)
Aug 21, 2023	19.04	20.83	18.58	20.34	496,758	+1.26(+6.60%)
Aug 18, 2023	18.35	19.67	18.35	19.08	643,819	+0.65(+3.53%)
Aug 17, 2023	21.48	21.48	17.80	18.43	1,218,680	-3.04(-14.16%)
Aug 16, 2023	22.33	23.70	21.44	21.47	400,826	-0.89(-3.98%)
Aug 15, 2023	22.84	24.13	22.29	22.36	481,243	-0.28(-1.24%)
Aug 14, 2023	21.91	22.75	21.29	22.64	509,301	+0.48(+2.17%)
Aug 11, 2023	21.37	22.58	20.92	22.16	536,666	+0.95(+4.48%)
Aug 10, 2023	21.18	21.89	20.21	21.21	528,260	+0.51(+2.46%)
Aug 09, 2023	20.80	21.83	20.61	20.70	451,119	-0.14(-0.67%)
Aug 08, 2023	19.74	21.07	19.70	20.84	444,487	+0.84(+4.20%)
Aug 07, 2023	20.68	21.35	19.53	20.00	907,955	-0.68(-3.29%)
Aug 04, 2023	20.07	20.80	20.00	20.68	421,312	+0.83(+4.18%)
Aug 03, 2023	18.83	20.15	18.67	19.85	546,542	+0.86(+4.53%)
Aug 02, 2023	20.50	20.89	18.66	18.99	1,005,406	-1.31(-6.45%)
Aug 01, 2023	21.66	21.91	17.85	20.30	1,745,324	-1.36(-6.28%)
Jul 31, 2023	22.25	22.46	20.71	21.66	1,492,153	-0.95(-4.20%)
Jul 28, 2023	16.53	23.93	16.05	22.61	7,931,088	+4.72(+26.38%)
Jul 27, 2023	9.320	18.10	8.770	17.89	9,452,861	+8.88(+98.56%)
Jul 26, 2023	8.860	9.350	8.690	9.010	222,533	+0.17(+1.92%)
Jul 25, 2023	9.100	9.100	8.700	8.840	133,843	-0.25(-2.75%)
Jul 24, 2023	9.640	9.640	9.050	9.090	192,267	-0.20(-2.15%)
Jul 21, 2023	10.18	10.19	9.250	9.290	115,717	-0.85(-8.38%)
Jul 20, 2023	9.780	10.33	9.610	10.14	254,678	+0.40(+4.11%)
Jul 19, 2023	9.410	9.830	9.267	9.740	96,449	+0.39(+4.17%)
Jul 18, 2023	9.270	9.830	9.180	9.350	177,980	-0.05(-0.53%)
Jul 17, 2023	9.200	9.593	9.200	9.400	149,269	+0.21(+2.29%)
Jul 14, 2023	8.990	9.285	8.790	9.190	133,652	+0.20(+2.22%)
Jul 13, 2023	9.540	9.627	8.830	8.990	321,142	-0.61(-6.35%)
Jul 12, 2023	9.610	9.800	9.080	9.600	286,849	+0.02(+0.21%)
Jul 11, 2023	11.10	11.12	9.460	9.580	313,646	-1.54(-13.85%)
Jul 10, 2023	11.65	11.98	10.95	11.12	212,755	-0.62(-5.28%)
Jul 07, 2023	11.23	11.78	11.04	11.74	153,202	+0.56(+5.01%)
Jul 06, 2023	10.64	11.19	10.43	11.18	178,036	+0.54(+5.08%)
Jul 05, 2023	10.11	10.70	10.11	10.64	151,229	+0.53(+5.24%)
Jul 03, 2023	10.35	10.42	10.00	10.11	90,496	-0.24(-2.32%)
Jun 30, 2023	10.67	10.89	10.33	10.35	160,344	-0.39(-3.63%)
Jun 29, 2023	10.34	10.79	10.17	10.74	99,103	+0.32(+3.07%)
Jun 28, 2023	10.35	10.51	10.08	10.42	170,040	+0.00(+0.00%)
Jun 27, 2023	10.99	10.99	10.40	10.42	162,679	-0.61(-5.53%)
Jun 26, 2023	11.46	11.65	10.33	11.03	445,434	-0.43(-3.75%)
Jun 23, 2023	11.70	12.02	11.05	11.46	2,611,605	-0.46(-3.86%)
Jun 22, 2023	11.83	12.09	11.70	11.92	198,527	-0.06(-0.50%)
Jun 21, 2023	11.50	12.20	11.39	11.98	248,827	+0.29(+2.48%)
Jun 20, 2023	12.30	12.30	11.62	11.69	245,252	-0.31(-2.58%)
Jun 16, 2023	12.21	12.49	11.54	12.00	195,008	-0.29(-2.36%)
Jun 15, 2023	12.49	13.17	11.89	12.29	133,552	-0.12(-0.97%)
May 08, 2023	11.94	12.93	11.77	12.41	215,027	+0.56(+4.73%)
May 05, 2023	12.40	13.16	11.64	11.85	307,400	-0.66(-5.28%)
May 04, 2023	12.79	12.95	12.39	12.51	174,779	-0.29(-2.27%)
May 03, 2023	13.06	13.67	12.27	12.80	341,779	-0.26(-1.99%)
May 02, 2023	14.24	14.76	12.90	13.06	513,415	-1.23(-8.61%)

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.