Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	12.95	13.18	12.95	13.03	48,449	-0.61(-4.47%)
Apr 29, 2024	13.48	13.67	13.47	13.64	35,277	+0.14(+1.04%)
Apr 26, 2024	13.56	13.56	13.44	13.50	14,611	+0.08(+0.60%)
Apr 25, 2024	13.28	13.44	13.28	13.42	15,931	-0.11(-0.81%)
Apr 24, 2024	13.76	13.84	13.47	13.53	47,109	-0.63(-4.45%)
Apr 23, 2024	14.08	14.16	13.99	14.16	17,428	+0.16(+1.14%)
Apr 22, 2024	14.21	14.21	13.91	14.00	28,054	-0.21(-1.48%)
Apr 19, 2024	14.20	14.33	14.18	14.21	41,388	-0.07(-0.49%)
Apr 18, 2024	14.35	14.46	14.23	14.28	30,803	-0.25(-1.72%)
Apr 17, 2024	14.49	14.55	14.44	14.53	59,408	+0.21(+1.47%)
Apr 16, 2024	14.25	14.34	14.21	14.32	65,779	+0.28(+1.99%)
Apr 15, 2024	14.36	14.36	14.04	14.04	56,280	+0.09(+0.65%)
Apr 12, 2024	14.12	14.12	13.85	13.95	66,075	-0.38(-2.65%)
Apr 11, 2024	14.22	14.33	14.08	14.33	55,089	+0.22(+1.56%)
Apr 10, 2024	13.98	14.11	13.88	14.11	52,610	+0.01(+0.07%)
Apr 09, 2024	14.30	14.30	14.03	14.10	39,632	+0.01(+0.07%)
Apr 08, 2024	14.07	14.12	13.95	14.09	35,981	+0.99(+7.56%)
Apr 05, 2024	13.35	13.38	13.06	13.10	42,981	-0.48(-3.53%)
Apr 04, 2024	13.91	13.98	13.58	13.58	38,074	-0.24(-1.74%)
Apr 03, 2024	13.77	13.89	13.77	13.82	21,947	+0.04(+0.29%)
Apr 02, 2024	13.77	13.80	13.71	13.78	30,518	-0.45(-3.16%)
Apr 01, 2024	14.40	14.40	14.07	14.23	19,226	-0.03(-0.21%)
Mar 28, 2024	14.36	14.41	14.22	14.26	10,030	-0.05(-0.35%)
Mar 27, 2024	14.24	14.31	14.13	14.31	75,945	+0.62(+4.53%)
Mar 26, 2024	13.76	13.76	13.60	13.69	43,103	+0.11(+0.81%)
Mar 25, 2024	13.49	13.67	13.45	13.58	37,733	+0.24(+1.80%)
Mar 22, 2024	13.27	13.35	13.27	13.34	16,053	+0.28(+2.14%)
Mar 21, 2024	13.10	13.13	12.98	13.06	42,010	+0.25(+1.95%)
Mar 20, 2024	12.54	12.83	12.45	12.81	68,006	+0.33(+2.64%)
Mar 19, 2024	12.09	12.51	12.06	12.48	61,095	+0.28(+2.29%)
Mar 18, 2024	12.29	12.29	12.16	12.20	22,895	+0.15(+1.25%)
Mar 15, 2024	12.30	12.34	12.02	12.05	23,669	-0.03(-0.25%)
Mar 14, 2024	11.76	12.08	11.76	12.08	188,751	-0.42(-3.36%)
Mar 13, 2024	11.99	12.52	11.99	12.50	26,236	+2.14(+20.71%)
Mar 12, 2024	10.47	10.50	10.35	10.36	62,751	+0.22(+2.13%)
Mar 11, 2024	10.26	10.30	10.01	10.14	65,934	-0.23(-2.22%)
Mar 08, 2024	10.54	10.55	10.30	10.37	26,729	-0.22(-2.08%)
Mar 07, 2024	10.65	10.67	10.54	10.59	105,879	+0.00(+0.00%)
Mar 06, 2024	10.70	10.70	10.55	10.59	119,537	+0.43(+4.23%)
Mar 05, 2024	10.29	10.32	10.16	10.16	57,758	-0.15(-1.45%)
Mar 04, 2024	10.28	10.38	10.28	10.31	39,572	-0.38(-3.55%)
Mar 01, 2024	10.44	10.70	10.44	10.69	68,123	+0.14(+1.33%)
Feb 29, 2024	10.63	10.64	10.48	10.55	70,363	+0.11(+1.05%)
Feb 28, 2024	10.32	10.50	10.30	10.44	366,658	-0.04(-0.38%)
Feb 27, 2024	10.40	10.48	10.40	10.48	59,107	+0.13(+1.26%)
Feb 26, 2024	10.27	10.35	10.27	10.35	55,993	-0.07(-0.67%)
Feb 23, 2024	10.39	10.48	10.36	10.42	62,209	+0.04(+0.39%)
Feb 22, 2024	10.37	10.43	10.32	10.38	68,407	-0.14(-1.33%)
Feb 21, 2024	10.46	10.53	10.42	10.52	184,585	-0.08(-0.75%)
Feb 20, 2024	10.56	10.61	10.53	10.60	104,581	+0.01(+0.09%)
Feb 16, 2024	10.73	10.73	10.57	10.59	27,524	-0.19(-1.77%)
Feb 15, 2024	10.82	10.85	10.68	10.78	133,155	+0.29(+2.77%)
Feb 14, 2024	10.38	10.49	10.37	10.49	109,563	+0.28(+2.74%)
Feb 13, 2024	10.09	10.29	10.09	10.21	83,784	-0.27(-2.58%)
Feb 12, 2024	10.45	10.56	10.45	10.48	80,441	+0.25(+2.44%)
Feb 09, 2024	10.19	10.23	10.11	10.23	78,135	+0.02(+0.20%)
Feb 08, 2024	10.23	10.28	10.18	10.21	69,643	+0.17(+1.69%)
Feb 07, 2024	9.985	10.12	9.960	10.04	51,596	+0.07(+0.70%)
Feb 06, 2024	9.890	9.990	9.890	9.970	518,327	+0.12(+1.22%)
Feb 05, 2024	9.790	9.870	9.730	9.850	76,244	-0.19(-1.94%)
Feb 02, 2024	10.25	10.25	9.990	10.04	69,967	+0.07(+0.75%)
Feb 01, 2024	9.950	10.00	9.810	9.970	54,706	-0.08(-0.80%)
Jan 31, 2024	10.11	10.15	9.960	10.05	40,914	-0.28(-2.71%)
Jan 30, 2024	10.29	10.35	10.23	10.33	64,955	-0.33(-3.10%)
Jan 29, 2024	10.44	10.67	10.42	10.66	91,102	+0.44(+4.31%)
Jan 26, 2024	10.35	10.35	10.22	10.22	46,493	+0.28(+2.82%)
Jan 25, 2024	9.840	9.980	9.840	9.940	79,351	+0.14(+1.43%)
Jan 24, 2024	9.820	9.900	9.780	9.800	137,958	+0.12(+1.24%)
Jan 23, 2024	9.710	9.730	9.620	9.680	176,835	+0.49(+5.39%)
Jan 22, 2024	8.990	9.214	8.990	9.185	142,287	+0.29(+3.20%)
Jan 19, 2024	8.790	8.930	8.750	8.900	109,327	-0.03(-0.34%)
Jan 18, 2024	8.900	8.950	8.860	8.930	428,298	+0.11(+1.25%)
Jan 17, 2024	8.730	8.840	8.680	8.820	221,098	-0.42(-4.55%)
Jan 16, 2024	9.280	9.350	9.230	9.240	76,090	-0.72(-7.19%)
Jan 12, 2024	10.01	10.09	9.930	9.956	88,087	-0.21(-2.10%)
Jan 11, 2024	10.27	10.27	10.01	10.17	81,530	-0.14(-1.41%)
Jan 10, 2024	10.41	10.41	10.26	10.31	75,928	-0.13(-1.29%)
Jan 09, 2024	10.55	10.58	10.40	10.45	106,670	-0.16(-1.51%)
Jan 08, 2024	10.21	10.61	10.18	10.61	73,991	+0.22(+2.12%)
Jan 05, 2024	10.29	10.48	10.29	10.39	53,013	-0.18(-1.70%)
Jan 04, 2024	10.64	10.69	10.51	10.57	116,568	-0.43(-3.91%)
Jan 03, 2024	10.97	11.03	10.93	11.00	30,668	-0.40(-3.51%)
Jan 02, 2024	11.39	11.45	11.35	11.40	62,617	-0.45(-3.76%)
Dec 29, 2023	11.80	12.12	11.75	11.85	21,464	+0.23(+1.94%)
Dec 28, 2023	11.49	11.64	11.49	11.62	17,390	-0.04(-0.34%)
Dec 27, 2023	11.58	11.71	11.58	11.66	45,358	-0.12(-1.06%)
Dec 26, 2023	11.59	11.82	11.59	11.79	14,589	+0.11(+0.92%)
Dec 22, 2023	11.74	11.74	11.59	11.68	32,518	-0.91(-7.25%)
Dec 21, 2023	12.45	12.61	12.37	12.59	36,687	+0.17(+1.37%)
Dec 20, 2023	12.53	12.62	12.41	12.42	31,569	-0.25(-1.97%)
Dec 19, 2023	12.41	12.70	12.38	12.67	26,245	+0.46(+3.72%)
Dec 18, 2023	12.19	12.22	12.13	12.21	33,363	-0.15(-1.25%)
Dec 15, 2023	12.42	12.47	12.33	12.37	46,043	+0.23(+1.89%)
Dec 14, 2023	12.15	12.19	12.02	12.14	35,463	+0.97(+8.68%)
Dec 13, 2023	11.05	11.17	10.89	11.17	67,124	-0.03(-0.27%)
Dec 12, 2023	11.33	11.33	11.12	11.20	59,478	-0.48(-4.11%)
Dec 11, 2023	11.57	11.68	11.54	11.68	32,657	-0.27(-2.26%)
Dec 08, 2023	11.96	12.02	11.88	11.95	21,213	+0.29(+2.49%)
Dec 07, 2023	11.63	11.70	11.40	11.66	28,348	-0.30(-2.51%)
Dec 06, 2023	11.96	12.06	11.93	11.96	32,909	-0.09(-0.75%)
Dec 05, 2023	12.05	12.16	12.00	12.05	28,540	-0.02(-0.17%)
Dec 04, 2023	11.89	12.12	11.89	12.07	79,595	-0.08(-0.66%)
Dec 01, 2023	11.83	12.15	11.81	12.15	11,225	+0.21(+1.76%)
Nov 30, 2023	12.03	12.04	11.84	11.94	40,943	-0.14(-1.16%)
Nov 29, 2023	12.08	12.12	12.03	12.08	22,796	+0.37(+3.16%)
Nov 28, 2023	11.89	12.01	11.61	11.71	64,162	-0.60(-4.87%)
Nov 27, 2023	12.38	12.40	12.27	12.31	124,785	-0.13(-1.05%)
Nov 24, 2023	12.40	12.45	12.39	12.44	27,762	-0.06(-0.48%)
Nov 22, 2023	12.47	12.57	12.43	12.50	19,334	-0.03(-0.24%)
Nov 21, 2023	12.69	12.71	12.51	12.53	18,444	-0.39(-3.02%)
Nov 20, 2023	12.86	12.92	12.75	12.92	24,737	+0.39(+3.11%)
Nov 17, 2023	12.42	12.53	12.35	12.53	29,273	-0.01(-0.08%)
Nov 16, 2023	12.68	12.68	12.41	12.54	30,605	-0.64(-4.86%)
Nov 15, 2023	12.94	13.28	12.94	13.18	21,074	+0.52(+4.11%)
Nov 14, 2023	12.45	12.68	12.33	12.66	83,523	+1.34(+11.84%)
Nov 13, 2023	11.23	11.33	11.23	11.32	97,650	-0.20(-1.74%)
Nov 10, 2023	11.44	11.52	11.34	11.52	26,170	-0.27(-2.29%)
Nov 09, 2023	11.96	12.01	11.73	11.79	30,490	+0.03(+0.26%)
Nov 08, 2023	11.77	11.81	11.65	11.76	88,441	-0.34(-2.81%)
Nov 07, 2023	11.88	12.15	11.88	12.10	44,823	+0.11(+0.92%)
Nov 06, 2023	12.40	12.40	11.97	11.99	38,706	-0.02(-0.17%)
Nov 03, 2023	11.96	12.16	11.91	12.01	89,311	+0.87(+7.81%)
Nov 02, 2023	11.22	11.23	10.78	11.14	65,777	-0.51(-4.38%)
Nov 01, 2023	11.55	11.74	11.52	11.65	66,532	-0.04(-0.34%)
Oct 31, 2023	11.68	11.71	11.49	11.69	172,960	+0.44(+3.91%)
Oct 30, 2023	11.26	11.31	11.16	11.25	75,086	+0.18(+1.63%)
Oct 27, 2023	11.24	11.29	11.07	11.07	69,013	-0.06(-0.54%)
Oct 26, 2023	11.20	11.27	11.08	11.13	44,240	-0.30(-2.62%)
Oct 25, 2023	11.50	11.58	11.39	11.43	64,719	-0.84(-6.85%)
Oct 24, 2023	12.35	12.35	12.16	12.27	110,760	+0.38(+3.20%)
Oct 23, 2023	11.68	11.96	11.68	11.89	45,517	+0.33(+2.85%)
Oct 20, 2023	11.63	11.64	11.51	11.56	37,501	+0.03(+0.26%)
Oct 19, 2023	11.57	11.71	11.51	11.53	52,744	-0.27(-2.29%)
Oct 18, 2023	11.96	11.96	11.80	11.80	26,754	-0.02(-0.17%)
Oct 17, 2023	11.88	11.91	11.78	11.82	89,859	-0.11(-0.92%)
Oct 16, 2023	11.56	11.93	11.56	11.93	455,282	+0.58(+5.11%)
Oct 13, 2023	11.44	11.44	11.30	11.35	31,472	+0.00(+0.00%)
Oct 12, 2023	11.49	11.49	11.30	11.35	40,208	-0.41(-3.49%)
Oct 11, 2023	11.73	11.77	11.64	11.76	35,885	-0.16(-1.34%)
Oct 10, 2023	11.91	11.98	11.86	11.92	153,610	+0.48(+4.20%)
Oct 09, 2023	11.32	11.47	11.27	11.44	69,999	-0.11(-0.95%)
Oct 06, 2023	11.25	11.56	11.25	11.55	175,967	+0.77(+7.12%)
Oct 05, 2023	10.87	10.87	10.64	10.78	90,682	+0.15(+1.43%)
Oct 04, 2023	10.60	10.64	10.49	10.63	126,778	+0.11(+1.00%)
Oct 03, 2023	10.68	10.75	10.45	10.53	616,413	-0.70(-6.24%)
Oct 02, 2023	11.29	11.29	11.19	11.23	141,377	+0.18(+1.59%)
Sep 29, 2023	11.20	11.35	11.03	11.05	66,162	+0.15(+1.38%)
Sep 28, 2023	10.82	10.94	10.78	10.90	132,449	-0.19(-1.71%)
Sep 27, 2023	11.13	11.21	10.99	11.09	109,110	-0.26(-2.29%)
Sep 26, 2023	11.47	11.48	11.34	11.35	93,846	-0.36(-3.07%)
Sep 25, 2023	11.60	11.73	11.66	11.71	91,027	-0.50(-4.10%)
Sep 22, 2023	12.17	12.24	12.11	12.21	47,605	-0.07(-0.57%)
Sep 21, 2023	12.20	12.45	12.20	12.28	32,128	-0.49(-3.84%)
Sep 20, 2023	12.84	12.96	12.73	12.77	45,754	+0.30(+2.41%)
Sep 19, 2023	12.60	12.60	12.34	12.47	57,914	-0.56(-4.28%)
Sep 18, 2023	13.11	13.14	13.00	13.03	31,443	-0.30(-2.27%)
Sep 15, 2023	13.44	13.49	13.29	13.33	27,167	-0.06(-0.45%)
Sep 14, 2023	13.21	13.40	13.21	13.39	16,626	+0.13(+0.98%)
Sep 13, 2023	13.38	13.48	13.25	13.26	25,756	-0.09(-0.67%)
Sep 12, 2023	13.52	13.57	13.34	13.35	44,492	-0.29(-2.13%)
Sep 11, 2023	13.49	13.66	13.47	13.64	25,111	+0.21(+1.56%)
Sep 08, 2023	13.59	13.60	13.37	13.43	6,606	-0.67(-4.75%)
Sep 07, 2023	14.17	14.19	14.02	14.10	18,378	-0.17(-1.19%)
Sep 06, 2023	14.60	14.60	14.20	14.27	23,729	-0.47(-3.19%)
Sep 05, 2023	14.79	14.81	14.69	14.74	9,078	-0.52(-3.41%)
Sep 01, 2023	15.63	15.63	15.26	15.26	7,066	-0.28(-1.80%)
Aug 31, 2023	15.69	15.69	15.52	15.54	11,165	+0.44(+2.91%)
Aug 30, 2023	15.00	15.13	15.00	15.10	6,156	-0.11(-0.72%)
Aug 29, 2023	14.70	15.21	14.70	15.21	15,321	+0.58(+3.96%)
Aug 28, 2023	14.60	14.63	14.54	14.63	23,811	+0.32(+2.24%)
Aug 25, 2023	14.21	14.47	14.21	14.31	16,692	+0.11(+0.77%)
Aug 24, 2023	14.20	14.32	14.17	14.20	12,228	-0.41(-2.77%)
Aug 23, 2023	14.48	14.62	14.47	14.61	9,136	+0.16(+1.07%)
Aug 22, 2023	14.40	14.51	14.38	14.45	23,999	-0.07(-0.48%)
Aug 21, 2023	14.40	14.58	14.39	14.52	44,870	+0.15(+1.04%)
Aug 18, 2023	14.36	14.46	14.31	14.37	20,297	-0.40(-2.71%)
Aug 17, 2023	15.04	15.08	14.77	14.77	29,498	+0.01(+0.07%)
Aug 16, 2023	14.95	14.99	14.76	14.76	11,692	-0.16(-1.07%)
Aug 15, 2023	15.08	15.11	14.92	14.92	11,091	-0.29(-1.88%)
Aug 14, 2023	15.21	15.26	15.16	15.21	7,754	-0.39(-2.53%)
Aug 11, 2023	15.57	15.64	15.49	15.60	13,391	-0.39(-2.47%)
Aug 10, 2023	16.05	16.22	15.94	15.99	6,912	+0.07(+0.47%)
Aug 09, 2023	16.14	16.21	15.76	15.92	12,851	-0.64(-3.86%)
Aug 08, 2023	16.88	16.88	16.38	16.56	14,767	-0.54(-3.13%)
Aug 07, 2023	16.87	17.13	16.87	17.09	6,707	+0.32(+1.94%)
Aug 04, 2023	16.94	17.01	16.72	16.77	11,375	-0.37(-2.16%)
Aug 03, 2023	16.88	17.21	16.68	17.14	14,373	+1.13(+7.06%)
Aug 02, 2023	15.81	16.01	15.81	16.01	8,105	-0.61(-3.67%)
Aug 01, 2023	16.87	16.87	16.55	16.62	24,841	-0.59(-3.42%)
Jul 31, 2023	17.34	17.39	17.21	17.21	9,548	+0.05(+0.28%)
Jul 28, 2023	16.97	17.25	16.97	17.16	17,080	+0.24(+1.42%)
Jul 27, 2023	17.34	17.34	16.92	16.92	17,912	-0.11(-0.65%)
Jul 26, 2023	16.94	17.07	16.92	17.03	6,503	-0.31(-1.79%)
Jul 25, 2023	17.34	17.34	17.13	17.34	8,356	+0.37(+2.18%)
Jul 24, 2023	16.86	17.07	16.86	16.97	5,790	-0.22(-1.28%)
Jul 21, 2023	17.18	17.22	17.12	17.19	6,626	+0.54(+3.24%)
Jul 20, 2023	16.73	16.76	16.61	16.65	6,211	+0.03(+0.18%)
Jul 19, 2023	16.71	16.72	16.55	16.62	69,969	+0.17(+1.03%)
Jul 18, 2023	16.23	16.45	16.16	16.45	9,130	+0.71(+4.51%)
Jul 17, 2023	15.51	15.76	15.41	15.74	12,125	+0.01(+0.06%)
Jul 14, 2023	15.94	16.03	15.69	15.73	8,838	-0.20(-1.26%)
Jul 13, 2023	15.97	16.01	15.77	15.93	12,265	+0.15(+0.95%)
Jul 12, 2023	15.92	15.93	15.76	15.78	16,427	+1.59(+11.18%)
Jul 11, 2023	13.97	14.21	13.97	14.19	25,497	+0.51(+3.75%)
Jul 10, 2023	13.46	13.68	13.32	13.68	14,699	+0.19(+1.41%)
Jul 07, 2023	13.34	13.60	13.33	13.49	24,720	+0.32(+2.42%)
Jul 06, 2023	13.25	13.29	12.99	13.17	45,055	-0.54(-3.93%)
Jul 05, 2023	13.77	13.77	13.68	13.71	15,303	-0.39(-2.77%)
Jul 03, 2023	13.88	14.11	13.88	14.10	21,683	-0.27(-1.88%)
Jun 30, 2023	14.23	14.37	14.19	14.37	11,824	+0.19(+1.34%)
Jun 29, 2023	14.41	14.45	14.16	14.18	6,530	-0.05(-0.35%)
Jun 28, 2023	14.33	14.41	14.20	14.23	18,334	-1.04(-6.81%)
Jun 27, 2023	15.14	15.30	15.06	15.27	42,834	+0.54(+3.67%)
Jun 26, 2023	14.84	14.84	14.64	14.73	21,393	+0.31(+2.15%)
Jun 23, 2023	14.46	14.55	14.42	14.42	19,403	-0.12(-0.83%)
Jun 22, 2023	14.31	14.57	14.28	14.54	21,805	+0.58(+4.15%)
Jun 21, 2023	14.04	14.09	13.91	13.96	13,881	-0.06(-0.43%)
Jun 20, 2023	14.07	14.12	14.00	14.02	14,243	-0.52(-3.58%)
Jun 16, 2023	14.53	14.54	14.45	14.54	22,289	+0.47(+3.34%)
Jun 15, 2023	13.79	14.13	13.79	14.07	23,189	-3.84(-21.44%)
May 08, 2023	17.84	17.93	17.78	17.91	10,722	-0.08(-0.44%)
May 05, 2023	17.73	18.06	17.73	17.99	7,266	+0.02(+0.11%)
May 04, 2023	17.86	17.97	17.78	17.97	9,072	-1.26(-6.55%)
May 03, 2023	19.31	19.45	19.13	19.23	6,124	-0.54(-2.73%)
May 02, 2023	19.59	19.79	19.50	19.77	6,802	-0.84(-4.08%)

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.