Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.64	13.64	13.34	13.34	1,887,005	-0.41(-2.96%)
Dec 28, 2023	13.68	13.76	13.57	13.75	1,299,894	+0.01(+0.07%)
Dec 27, 2023	13.81	13.83	13.59	13.74	1,530,946	-0.05(-0.36%)
Dec 26, 2023	13.51	13.83	13.45	13.79	2,102,726	+0.38(+2.81%)
Dec 22, 2023	13.40	13.59	13.27	13.41	2,058,913	+0.07(+0.52%)
Dec 21, 2023	13.51	13.59	13.13	13.34	1,822,166	+0.03(+0.22%)
Dec 20, 2023	13.76	13.92	13.31	13.31	2,773,477	-0.44(-3.18%)
Dec 19, 2023	13.78	13.91	13.65	13.75	3,311,643	+0.07(+0.51%)
Dec 18, 2023	13.83	13.95	13.68	13.68	2,601,885	-0.21(-1.50%)
Dec 15, 2023	14.11	14.19	13.75	13.89	7,041,339	-0.22(-1.55%)
Dec 14, 2023	13.37	14.15	13.35	14.10	4,616,524	+1.17(+9.06%)
Dec 13, 2023	12.13	12.94	12.01	12.93	3,456,146	+0.79(+6.49%)
Dec 12, 2023	12.32	12.34	12.08	12.14	1,965,443	-0.24(-1.91%)
Dec 11, 2023	12.45	12.55	12.34	12.38	2,392,790	-0.17(-1.34%)
Dec 08, 2023	12.34	12.76	12.26	12.55	2,610,556	+0.24(+1.92%)
Dec 07, 2023	12.10	12.36	11.95	12.31	3,322,863	+0.34(+2.80%)
Dec 06, 2023	12.42	12.77	11.96	11.98	2,969,456	-0.29(-2.33%)
Dec 05, 2023	12.33	12.74	12.23	12.26	5,148,560	-0.24(-1.89%)
Dec 04, 2023	12.06	12.61	11.99	12.50	5,370,600	+0.25(+2.01%)
Dec 01, 2023	11.39	12.30	11.39	12.25	5,295,466	+0.86(+7.53%)
Nov 30, 2023	11.86	11.97	11.20	11.39	8,701,552	-0.27(-2.28%)
Nov 29, 2023	11.95	12.68	11.54	11.66	9,572,828	-0.13(-1.09%)
Nov 28, 2023	11.76	11.84	11.44	11.79	2,227,865	+0.00(+0.00%)
Nov 27, 2023	12.11	12.20	11.73	11.79	2,306,064	-0.41(-3.39%)
Nov 24, 2023	12.19	12.31	12.07	12.20	793,601	-0.06(-0.48%)
Nov 22, 2023	12.36	12.39	12.06	12.26	1,457,161	+0.00(+0.00%)
Nov 21, 2023	12.58	12.58	12.23	12.26	1,380,813	-0.36(-2.89%)
Nov 20, 2023	12.36	12.63	12.25	12.63	1,238,922	+0.20(+1.59%)
Nov 17, 2023	12.29	12.44	12.15	12.43	1,015,433	+0.34(+2.77%)
Nov 16, 2023	12.37	12.37	12.00	12.09	1,042,618	-0.35(-2.85%)
Nov 15, 2023	12.31	12.55	12.31	12.45	1,649,609	+0.13(+1.04%)
Nov 14, 2023	11.83	12.35	11.83	12.32	2,748,575	+1.12(+10.04%)
Nov 13, 2023	11.11	11.24	10.94	11.20	851,418	+0.05(+0.44%)
Nov 10, 2023	11.34	11.43	11.04	11.15	1,393,474	-0.09(-0.79%)
Nov 09, 2023	11.70	11.77	11.19	11.24	1,370,709	-0.40(-3.47%)
Nov 08, 2023	11.97	11.97	11.41	11.64	1,640,111	-0.27(-2.23%)
Nov 07, 2023	12.13	12.17	11.86	11.91	1,389,307	-0.25(-2.03%)
Nov 06, 2023	12.62	12.67	12.08	12.15	1,338,735	-0.38(-3.07%)
Nov 03, 2023	12.24	12.74	12.24	12.54	2,406,188	+0.65(+5.47%)
Nov 02, 2023	11.38	11.94	11.34	11.89	2,203,369	+0.74(+6.63%)
Nov 01, 2023	10.99	11.18	10.79	11.15	1,541,332	+0.10(+0.89%)
Oct 31, 2023	10.78	11.21	10.66	11.05	1,950,724	+0.32(+2.94%)
Oct 30, 2023	10.73	10.93	10.45	10.73	1,716,569	+0.07(+0.65%)
Oct 27, 2023	10.94	11.07	10.38	10.67	3,615,904	-0.34(-3.05%)
Oct 26, 2023	10.56	11.05	10.56	11.00	2,462,465	+0.42(+4.01%)
Oct 25, 2023	10.62	10.87	9.891	10.58	4,667,889	-0.15(-1.38%)
Oct 24, 2023	11.54	11.54	9.817	10.72	10,423,169	-0.38(-3.46%)
Oct 23, 2023	11.16	11.43	11.00	11.11	2,397,981	-0.11(-0.97%)
Oct 20, 2023	12.00	12.21	11.21	11.22	4,640,062	-0.97(-7.93%)
Oct 19, 2023	12.13	12.55	12.03	12.18	1,745,984	+0.06(+0.49%)
Oct 18, 2023	12.30	12.33	12.11	12.12	1,330,664	-0.34(-2.69%)
Oct 17, 2023	12.07	12.76	12.00	12.46	1,518,853	+0.29(+2.35%)
Oct 16, 2023	12.44	12.44	12.10	12.17	1,352,651	-0.08(-0.64%)
Oct 13, 2023	12.72	12.84	12.13	12.25	1,672,659	-0.38(-3.04%)
Oct 12, 2023	12.43	12.69	12.08	12.64	1,748,020	+0.23(+1.83%)
Oct 11, 2023	12.49	12.74	12.34	12.41	2,325,848	-0.02(-0.16%)
Oct 10, 2023	12.26	12.55	12.25	12.43	2,345,035	+0.30(+2.44%)
Oct 09, 2023	11.95	12.26	11.89	12.13	2,048,009	-0.05(-0.40%)
Oct 06, 2023	11.67	12.23	11.54	12.18	1,594,854	+0.30(+2.49%)
Oct 05, 2023	11.75	11.95	11.64	11.89	1,376,531	+0.13(+1.09%)
Oct 04, 2023	11.26	11.78	11.25	11.76	1,704,082	+0.26(+2.23%)
Oct 03, 2023	11.83	11.85	11.34	11.50	1,574,661	-0.38(-3.23%)
Oct 02, 2023	12.16	12.25	11.75	11.89	1,461,228	-0.32(-2.58%)
Sep 29, 2023	12.06	12.40	12.04	12.20	1,033,552	+0.27(+2.23%)
Sep 28, 2023	11.85	12.19	11.81	11.94	968,118	+0.01(+0.08%)
Sep 27, 2023	11.93	12.01	11.74	11.93	1,914,710	+0.11(+0.92%)
Sep 26, 2023	11.91	12.20	11.77	11.82	1,285,978	-0.16(-1.32%)
Sep 25, 2023	11.64	12.03	11.90	11.98	1,360,681	+0.24(+2.02%)
Sep 22, 2023	11.89	11.92	11.66	11.74	1,072,200	-0.09(-0.75%)
Sep 21, 2023	11.96	12.16	11.74	11.83	1,450,466	-0.31(-2.52%)
Sep 20, 2023	12.08	12.37	12.02	12.13	658,472	+0.16(+1.32%)
Sep 19, 2023	12.16	12.22	11.94	11.98	633,806	-0.11(-0.90%)
Sep 18, 2023	12.51	12.51	12.08	12.08	704,880	-0.48(-3.84%)
Sep 15, 2023	12.62	12.72	12.32	12.57	2,195,038	-0.18(-1.39%)
Sep 14, 2023	12.40	12.75	12.31	12.74	1,429,738	+0.47(+3.86%)
Sep 13, 2023	12.43	12.46	11.95	12.27	1,398,363	-0.13(-1.03%)
Sep 12, 2023	12.36	12.59	12.29	12.40	951,795	+0.09(+0.71%)
Sep 11, 2023	12.18	12.38	12.08	12.31	1,002,761	+0.16(+1.29%)
Sep 08, 2023	11.87	12.15	11.65	12.15	2,851,959	+0.34(+2.90%)
Sep 07, 2023	12.16	12.22	11.80	11.81	814,572	-0.40(-3.28%)
Sep 06, 2023	12.31	12.40	12.06	12.21	1,066,066	-0.10(-0.79%)
Sep 05, 2023	12.47	12.56	12.23	12.31	900,176	-0.27(-2.18%)
Sep 01, 2023	12.34	12.68	12.34	12.58	736,373	+0.33(+2.71%)
Aug 31, 2023	12.26	12.46	12.16	12.25	831,608	+0.00(+0.00%)
Aug 30, 2023	12.24	12.38	12.13	12.25	627,602	-0.04(-0.32%)
Aug 29, 2023	12.00	12.34	11.87	12.29	985,974	+0.23(+1.95%)
Aug 28, 2023	11.82	12.13	11.82	12.06	627,790	+0.23(+1.99%)
Aug 25, 2023	11.97	12.13	11.57	11.82	1,156,299	-0.12(-0.98%)
Aug 24, 2023	11.78	12.01	11.72	11.94	1,144,196	+0.17(+1.41%)
Aug 23, 2023	11.63	11.80	11.43	11.77	1,137,403	+0.20(+1.69%)
Aug 22, 2023	12.04	12.09	11.48	11.58	2,048,511	-0.49(-4.05%)
Aug 21, 2023	12.13	12.14	11.84	12.07	1,975,535	+0.01(+0.08%)
Aug 18, 2023	11.96	12.15	11.79	12.06	1,143,680	-0.04(-0.32%)
Aug 17, 2023	12.18	12.20	11.99	12.10	1,189,721	-0.01(-0.08%)
Aug 16, 2023	12.43	12.53	12.10	12.11	1,489,193	-0.32(-2.60%)
Aug 15, 2023	12.58	12.67	12.31	12.43	1,376,112	-0.37(-2.90%)
Aug 14, 2023	13.16	13.20	12.70	12.80	1,215,316	-0.44(-3.32%)
Aug 11, 2023	13.32	13.40	13.20	13.24	540,690	-0.15(-1.10%)
Aug 10, 2023	13.32	13.51	13.12	13.39	1,007,325	+0.09(+0.66%)
Aug 09, 2023	13.79	13.79	13.13	13.30	1,121,413	-0.42(-3.07%)
Aug 08, 2023	13.36	13.76	13.01	13.72	2,145,754	+0.05(+0.36%)
Aug 07, 2023	13.71	13.80	13.44	13.67	1,355,113	-0.07(-0.50%)
Aug 04, 2023	13.55	13.81	13.42	13.74	1,001,383	+0.24(+1.81%)
Aug 03, 2023	13.58	13.72	13.25	13.49	853,779	-0.09(-0.65%)
Aug 02, 2023	13.58	13.61	13.25	13.58	1,083,967	-0.13(-0.93%)
Aug 01, 2023	13.82	13.82	13.45	13.71	1,757,184	-0.19(-1.34%)
Jul 31, 2023	13.90	14.20	13.76	13.89	1,375,741	-0.25(-1.80%)
Jul 28, 2023	14.06	14.25	13.63	14.15	2,401,490	+0.22(+1.62%)
Jul 27, 2023	14.47	15.02	13.87	13.92	3,968,591	-0.46(-3.20%)
Jul 26, 2023	14.45	14.85	13.74	14.38	9,570,315	+0.09(+0.62%)
Jul 25, 2023	12.82	15.72	11.96	14.30	9,961,351	+1.44(+11.17%)
Jul 24, 2023	12.50	12.88	12.50	12.86	316,669	+0.35(+2.81%)
Jul 21, 2023	12.78	12.78	12.47	12.51	412,520	-0.16(-1.24%)
Jul 20, 2023	12.82	12.88	12.52	12.66	568,693	-0.20(-1.52%)
Jul 19, 2023	12.55	12.88	12.43	12.86	490,738	+0.41(+3.30%)
Jul 18, 2023	12.02	12.51	12.02	12.45	364,340	+0.40(+3.33%)
Jul 17, 2023	11.93	12.19	11.90	12.05	302,492	+0.17(+1.40%)
Jul 14, 2023	12.20	12.20	11.74	11.88	254,921	-0.24(-2.02%)
Jul 13, 2023	12.04	12.28	11.95	12.13	357,731	+0.20(+1.64%)
Jul 12, 2023	11.89	12.02	11.77	11.93	306,850	+0.29(+2.52%)
Jul 11, 2023	11.63	11.69	11.39	11.64	291,305	+0.11(+0.93%)
Jul 10, 2023	11.50	11.80	11.47	11.53	354,410	-0.03(-0.25%)
Jul 07, 2023	11.33	11.65	11.33	11.56	470,842	+0.22(+1.98%)
Jul 06, 2023	11.23	11.36	11.14	11.33	405,515	-0.06(-0.51%)
Jul 05, 2023	11.37	11.59	11.30	11.39	413,730	-0.13(-1.10%)
Jul 03, 2023	11.35	11.60	11.35	11.52	200,060	+0.20(+1.73%)
Jun 30, 2023	11.70	11.70	11.32	11.32	284,318	-0.24(-2.11%)
Jun 29, 2023	11.42	11.67	11.38	11.57	330,648	+0.19(+1.63%)
Jun 28, 2023	11.48	11.51	11.30	11.38	302,476	-0.16(-1.36%)
Jun 27, 2023	11.56	11.79	11.34	11.54	399,994	+0.02(+0.17%)
Jun 26, 2023	11.39	11.68	11.39	11.52	386,569	+0.11(+0.94%)
Jun 23, 2023	11.15	11.43	11.15	11.41	869,693	+0.07(+0.60%)
Jun 22, 2023	11.66	11.72	11.29	11.34	542,124	-0.37(-3.17%)
Jun 21, 2023	11.78	11.86	11.60	11.71	406,181	-0.12(-0.99%)
Jun 20, 2023	12.03	12.03	11.75	11.83	439,671	-0.26(-2.18%)
Jun 16, 2023	12.35	12.35	11.96	12.10	1,306,915	-0.18(-1.43%)
Jun 15, 2023	11.85	12.34	11.85	12.27	414,318	+2.09(+20.56%)
May 08, 2023	11.07	11.32	10.17	10.18	1,500,449	-0.14(-1.33%)
May 05, 2023	10.32	10.50	10.01	10.32	928,854	+0.53(+5.39%)
May 04, 2023	10.25	10.32	9.505	9.788	800,831	-0.72(-6.88%)
May 03, 2023	10.63	10.97	10.47	10.51	782,038	-0.09(-0.83%)
May 02, 2023	11.00	11.00	10.37	10.60	957,735	-0.27(-2.52%)
May 01, 2023	11.13	11.25	10.78	10.87	674,652	-0.22(-2.03%)
Apr 28, 2023	10.98	11.24	10.98	11.10	585,250	+0.10(+0.89%)
Apr 27, 2023	11.07	11.20	10.99	11.00	423,701	+0.01(+0.09%)
Apr 26, 2023	10.98	11.18	10.89	10.99	353,157	-0.07(-0.62%)
Apr 25, 2023	11.55	11.65	11.04	11.06	532,629	-0.65(-5.51%)
Apr 24, 2023	11.60	11.95	11.59	11.70	733,931	-0.02(-0.17%)
Apr 21, 2023	11.55	11.79	11.44	11.72	636,340	+0.06(+0.50%)
Apr 20, 2023	11.50	11.82	11.38	11.67	743,405	-0.23(-1.97%)
Apr 19, 2023	11.40	11.93	11.31	11.90	633,076	+0.50(+4.37%)
Apr 18, 2023	11.81	11.81	11.28	11.40	462,884	-0.35(-2.99%)
Apr 17, 2023	11.55	11.78	11.38	11.75	655,797	+0.18(+1.52%)
Apr 14, 2023	12.23	12.25	11.48	11.58	612,688	-0.37(-3.11%)
Apr 13, 2023	11.97	12.05	11.81	11.95	396,413	+0.10(+0.83%)
Apr 12, 2023	12.15	12.17	11.82	11.85	408,653	-0.14(-1.14%)
Apr 11, 2023	12.13	12.16	11.98	11.99	476,115	-0.14(-1.13%)
Apr 10, 2023	11.99	12.20	11.82	12.13	361,148	+0.08(+0.65%)
Apr 06, 2023	11.90	12.08	11.90	12.05	305,261	+0.14(+1.15%)
Apr 05, 2023	11.84	11.98	11.70	11.91	551,556	-0.12(-0.98%)
Apr 04, 2023	12.27	12.35	11.79	12.03	556,170	-0.24(-1.99%)
Apr 03, 2023	12.23	12.41	12.16	12.27	555,704	+0.02(+0.16%)
Mar 31, 2023	12.22	12.30	12.17	12.25	708,836	+0.13(+1.05%)
Mar 30, 2023	12.42	12.53	12.03	12.13	453,138	-0.28(-2.29%)
Mar 29, 2023	12.63	12.74	12.26	12.41	511,121	-0.01(-0.08%)
Mar 28, 2023	12.43	12.52	12.33	12.42	396,884	+0.01(+0.08%)
Mar 27, 2023	12.65	12.72	12.41	12.41	529,164	+0.17(+1.36%)
Mar 24, 2023	11.68	12.33	11.59	12.24	842,591	+0.34(+2.88%)
Mar 23, 2023	12.63	12.63	11.84	11.90	594,688	-0.66(-5.29%)
Mar 22, 2023	13.20	13.30	12.51	12.57	599,416	-0.63(-4.74%)
Mar 21, 2023	13.08	13.38	13.02	13.19	640,055	+0.61(+4.82%)
Mar 20, 2023	13.14	13.19	12.57	12.58	700,127	-0.22(-1.76%)
Mar 17, 2023	12.97	13.03	12.52	12.81	1,592,494	-0.43(-3.25%)
Mar 16, 2023	12.91	13.51	12.80	13.24	1,322,341	+0.12(+0.89%)
Mar 15, 2023	13.11	13.14	12.77	13.12	1,892,974	-0.40(-2.96%)
Mar 14, 2023	13.95	14.32	13.37	13.52	1,160,652	+0.47(+3.60%)
Mar 13, 2023	13.83	13.86	12.87	13.05	1,443,565	-1.60(-10.93%)
Mar 10, 2023	14.53	15.11	14.01	14.66	974,190	-0.30(-2.01%)
Mar 09, 2023	16.16	16.16	14.90	14.96	1,035,945	-1.33(-8.16%)
Mar 08, 2023	16.37	16.41	16.19	16.29	434,593	-0.08(-0.47%)
Mar 07, 2023	16.65	16.65	16.32	16.36	437,105	-0.36(-2.15%)
Mar 06, 2023	16.90	17.00	16.66	16.72	403,988	-0.21(-1.26%)
Mar 03, 2023	16.79	16.98	16.65	16.94	395,808	+0.23(+1.39%)
Mar 02, 2023	16.65	16.73	16.48	16.70	319,325	-0.11(-0.63%)
Mar 01, 2023	16.93	16.98	16.66	16.81	246,634	-0.22(-1.31%)
Feb 28, 2023	17.11	17.22	17.00	17.03	290,720	-0.05(-0.28%)
Feb 27, 2023	17.01	17.19	16.97	17.08	335,976	+0.17(+1.03%)
Feb 24, 2023	16.98	17.08	16.86	16.91	273,801	-0.31(-1.80%)
Feb 23, 2023	17.28	17.35	17.02	17.22	495,709	-0.01(-0.06%)
Feb 22, 2023	17.42	17.45	17.03	17.23	641,031	-0.16(-0.89%)
Feb 21, 2023	17.32	17.48	17.19	17.38	376,829	-0.10(-0.55%)
Feb 17, 2023	17.54	17.57	17.39	17.48	746,399	-0.01(-0.06%)
Feb 16, 2023	17.39	17.64	17.34	17.49	296,594	-0.14(-0.77%)
Feb 15, 2023	17.35	17.70	17.35	17.63	277,994	+0.12(+0.67%)
Feb 14, 2023	17.52	17.72	17.33	17.51	282,840	-0.07(-0.39%)
Feb 13, 2023	17.15	17.58	16.74	17.58	1,109,617	+1.00(+6.03%)
Feb 10, 2023	16.65	16.72	16.51	16.58	352,571	-0.15(-0.87%)
Feb 09, 2023	16.98	17.11	16.67	16.72	278,777	-0.18(-1.09%)
Feb 08, 2023	17.13	17.22	16.90	16.91	281,015	-0.35(-2.02%)
Feb 07, 2023	16.90	17.28	16.87	17.26	492,033	+0.22(+1.31%)
Feb 06, 2023	17.26	17.33	16.93	17.03	334,372	-0.32(-1.85%)
Feb 03, 2023	17.25	17.40	17.20	17.35	513,948	+0.00(+0.00%)
Feb 02, 2023	17.14	17.38	17.09	17.35	278,874	+0.29(+1.71%)
Feb 01, 2023	16.75	17.25	16.72	17.06	447,653	+0.16(+0.92%)
Jan 31, 2023	16.54	16.95	16.54	16.91	422,491	+0.39(+2.35%)
Jan 30, 2023	16.59	16.72	16.50	16.52	181,812	-0.21(-1.28%)
Jan 27, 2023	16.69	16.81	16.42	16.73	451,011	+0.51(+3.17%)
Jan 26, 2023	16.24	16.32	15.99	16.22	377,512	+0.12(+0.72%)
Jan 25, 2023	15.95	16.12	15.87	16.10	374,124	+0.08(+0.48%)
Jan 24, 2023	16.24	16.27	16.00	16.02	387,277	-0.33(-2.02%)
Jan 23, 2023	16.44	16.53	16.29	16.35	337,518	-0.06(-0.35%)
Jan 20, 2023	16.28	16.41	16.08	16.41	527,631	+0.10(+0.60%)
Jan 19, 2023	16.91	16.91	15.97	16.32	544,677	-0.14(-0.83%)
Jan 18, 2023	16.60	16.78	16.37	16.45	366,433	-0.25(-1.51%)
Jan 17, 2023	16.89	16.89	16.65	16.70	235,210	-0.12(-0.69%)
Jan 13, 2023	17.03	17.11	16.78	16.82	310,099	-0.35(-2.04%)
Jan 12, 2023	16.93	17.28	16.78	17.17	467,185	+0.35(+2.08%)
Jan 11, 2023	16.56	16.97	16.56	16.82	395,443	+0.26(+1.58%)
Jan 10, 2023	16.27	16.68	16.18	16.56	340,896	+0.26(+1.61%)
Jan 09, 2023	16.43	16.62	16.28	16.30	409,618	-0.09(-0.53%)
Jan 06, 2023	15.99	16.41	15.92	16.38	514,757	+0.41(+2.55%)
Jan 05, 2023	15.66	16.04	15.38	15.98	443,511	+0.25(+1.61%)
Jan 04, 2023	15.53	15.86	15.46	15.72	528,432	+0.36(+2.34%)

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.