Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	18.27	18.90	18.27	18.85	55,449	+0.37(+2.00%)
May 07, 2024	18.49	18.82	18.41	18.48	65,004	+0.00(+0.00%)
May 06, 2024	18.21	18.50	17.83	18.48	63,344	+0.25(+1.37%)
May 03, 2024	18.50	18.50	18.05	18.23	26,692	+0.11(+0.61%)
May 02, 2024	17.95	18.28	17.95	18.12	55,569	+0.23(+1.29%)
May 01, 2024	17.85	18.13	17.76	17.89	59,486	+0.13(+0.73%)
Apr 30, 2024	17.41	17.88	17.41	17.76	38,604	+0.12(+0.68%)
Apr 29, 2024	18.02	18.04	17.59	17.64	65,707	-0.25(-1.41%)
Apr 26, 2024	18.20	18.20	17.79	17.89	31,476	-0.01(-0.08%)
Apr 25, 2024	18.20	18.47	17.63	17.91	59,615	-0.43(-2.32%)
Apr 24, 2024	17.80	18.33	17.80	18.33	56,404	+0.25(+1.37%)
Apr 23, 2024	18.14	18.42	17.92	18.09	50,357	-0.01(-0.05%)
Apr 22, 2024	17.60	18.30	17.50	18.10	64,556	+0.43(+2.41%)
Apr 19, 2024	16.67	17.68	16.67	17.67	59,511	+0.87(+5.19%)
Apr 18, 2024	16.56	16.92	16.56	16.80	44,508	+0.30(+1.80%)
Apr 17, 2024	16.78	16.82	16.50	16.50	29,750	-0.12(-0.72%)
Apr 16, 2024	16.61	16.83	16.46	16.62	28,064	-0.15(-0.89%)
Apr 15, 2024	16.89	17.11	16.67	16.77	17,815	-0.17(-0.99%)
Apr 12, 2024	16.71	17.00	16.66	16.94	29,923	+0.07(+0.41%)
Apr 11, 2024	16.73	16.93	16.53	16.87	54,208	+0.21(+1.25%)
Apr 10, 2024	16.79	17.02	16.39	16.66	49,200	-0.58(-3.39%)
Apr 09, 2024	17.62	17.62	17.24	17.24	17,523	-0.20(-1.14%)
Apr 08, 2024	17.81	17.81	17.36	17.44	31,476	+0.14(+0.80%)
Apr 05, 2024	17.30	17.50	17.30	17.30	19,068	-0.22(-1.24%)
Apr 04, 2024	17.48	17.92	17.43	17.52	36,441	+0.33(+1.90%)
Apr 03, 2024	16.93	17.30	16.86	17.19	31,332	+0.26(+1.52%)
Apr 02, 2024	17.06	17.10	16.83	16.94	20,156	-0.37(-2.12%)
Apr 01, 2024	17.62	17.63	17.26	17.30	17,612	-0.54(-3.05%)
Mar 28, 2024	17.63	17.93	17.45	17.85	47,049	+0.11(+0.61%)
Mar 27, 2024	17.29	17.79	17.29	17.74	49,005	+0.60(+3.53%)
Mar 26, 2024	17.47	17.54	17.13	17.13	16,264	-0.12(-0.69%)
Mar 25, 2024	17.27	17.52	17.25	17.25	21,129	-0.03(-0.17%)
Mar 22, 2024	17.90	17.90	17.26	17.28	21,736	-0.51(-2.84%)
Mar 21, 2024	17.61	17.91	17.32	17.79	62,475	+0.20(+1.13%)
Mar 20, 2024	16.67	17.69	16.63	17.59	35,861	+0.79(+4.72%)
Mar 19, 2024	16.75	17.00	16.73	16.80	37,535	+0.06(+0.35%)
Mar 18, 2024	16.94	17.25	16.71	16.74	32,917	-0.27(-1.57%)
Mar 15, 2024	16.53	17.05	16.53	17.01	142,642	+0.36(+2.14%)
Mar 14, 2024	16.92	16.96	16.63	16.65	56,782	-0.40(-2.33%)
Mar 13, 2024	17.05	17.13	16.83	17.05	22,796	-0.12(-0.69%)
Mar 12, 2024	17.20	17.27	16.93	17.16	16,774	-0.09(-0.52%)
Mar 11, 2024	17.32	17.41	16.96	17.25	20,843	-0.26(-1.47%)
Mar 08, 2024	17.79	17.82	17.38	17.51	21,552	-0.01(-0.06%)
Mar 07, 2024	17.64	17.83	17.33	17.52	19,266	+0.08(+0.45%)
Mar 06, 2024	17.34	17.52	16.77	17.44	46,903	+0.23(+1.32%)
Mar 05, 2024	17.11	17.42	17.11	17.21	22,059	+0.21(+1.22%)
Mar 04, 2024	17.22	17.51	16.78	17.01	22,372	-0.11(-0.64%)
Mar 01, 2024	17.10	17.30	16.73	17.11	22,190	+0.05(+0.29%)
Feb 29, 2024	17.30	17.45	16.82	17.07	104,625	+0.51(+3.05%)
Feb 28, 2024	16.53	16.86	16.46	16.56	19,076	-0.07(-0.42%)
Feb 27, 2024	17.11	17.22	16.55	16.63	41,591	-0.37(-2.16%)
Feb 26, 2024	17.01	17.17	16.87	17.00	17,454	-0.15(-0.87%)
Feb 23, 2024	17.33	17.50	17.05	17.14	19,343	-0.04(-0.23%)
Feb 22, 2024	17.29	17.48	17.05	17.18	21,032	-0.20(-1.14%)
Feb 21, 2024	17.32	17.51	17.07	17.38	23,414	-0.14(-0.79%)
Feb 20, 2024	17.58	18.01	17.39	17.52	22,881	-0.40(-2.21%)
Feb 16, 2024	18.24	18.41	17.87	17.92	25,336	-0.41(-2.22%)
Feb 15, 2024	17.84	18.42	17.84	18.32	75,308	+0.65(+3.70%)
Feb 14, 2024	17.41	17.72	17.09	17.67	34,847	+0.52(+3.00%)
Feb 13, 2024	17.09	17.27	16.76	17.15	85,219	-0.70(-3.94%)
Feb 12, 2024	17.65	18.17	17.65	17.86	59,914	+0.15(+0.84%)
Feb 09, 2024	17.47	17.75	17.33	17.71	27,138	+0.41(+2.35%)
Feb 08, 2024	17.18	17.47	17.04	17.30	25,721	+0.27(+1.57%)
Feb 07, 2024	17.13	17.19	16.34	17.04	65,174	-0.16(-0.92%)
Feb 06, 2024	17.11	17.19	16.73	17.19	37,990	+0.08(+0.46%)
Feb 05, 2024	17.29	17.42	16.87	17.11	26,367	-0.35(-1.99%)
Feb 02, 2024	17.33	17.76	17.33	17.46	35,978	-0.19(-1.07%)
Feb 01, 2024	17.52	17.84	16.73	17.65	59,700	+0.12(+0.68%)
Jan 31, 2024	17.99	18.32	17.53	17.53	59,966	-0.95(-5.15%)
Jan 30, 2024	18.60	18.60	18.43	18.48	12,335	-0.17(-0.90%)
Jan 29, 2024	18.51	18.67	18.31	18.65	31,832	+0.23(+1.23%)
Jan 26, 2024	18.35	18.56	17.95	18.42	32,195	+0.27(+1.46%)
Jan 25, 2024	18.66	18.66	17.67	18.16	42,073	-0.18(-0.96%)
Jan 24, 2024	18.46	18.59	18.10	18.34	57,526	+0.22(+1.19%)
Jan 23, 2024	19.64	19.64	17.99	18.12	152,236	+0.35(+1.99%)
Jan 22, 2024	17.44	17.77	17.32	17.77	37,330	+0.57(+3.31%)
Jan 19, 2024	17.49	17.49	17.14	17.20	56,870	-0.13(-0.74%)
Jan 18, 2024	17.03	17.32	17.03	17.32	19,733	+0.08(+0.46%)
Jan 17, 2024	16.75	17.33	16.75	17.25	29,394	+0.05(+0.29%)
Jan 16, 2024	16.90	17.36	16.81	17.20	34,203	-0.10(-0.57%)
Jan 12, 2024	17.69	17.69	16.94	17.29	120,088	-0.14(-0.79%)
Jan 11, 2024	17.44	17.47	17.14	17.43	27,659	-0.21(-1.17%)
Jan 10, 2024	17.43	17.66	17.37	17.64	31,527	+0.11(+0.62%)
Jan 09, 2024	17.76	17.91	17.41	17.53	34,639	-0.35(-1.98%)
Jan 08, 2024	18.11	18.28	17.73	17.88	29,010	-0.33(-1.83%)
Jan 05, 2024	17.78	18.54	17.78	18.22	149,400	+0.22(+1.20%)
Jan 04, 2024	18.12	18.40	17.99	18.00	24,782	-0.07(-0.38%)
Jan 03, 2024	18.65	18.65	17.98	18.07	36,608	-0.74(-3.92%)
Jan 02, 2024	18.42	19.16	18.42	18.81	52,019	+0.10(+0.53%)
Dec 29, 2023	19.26	19.26	18.61	18.71	62,413	-0.65(-3.35%)
Dec 28, 2023	19.18	19.49	19.18	19.36	63,011	-0.20(-1.01%)
Dec 27, 2023	19.41	19.87	19.26	19.55	72,022	-0.04(-0.20%)
Dec 26, 2023	19.56	19.71	19.46	19.59	71,549	-0.04(-0.20%)
Dec 22, 2023	18.77	19.84	18.77	19.63	100,539	+0.81(+4.31%)
Dec 21, 2023	18.70	18.85	18.51	18.82	49,959	+0.33(+1.78%)
Dec 20, 2023	18.82	19.41	18.44	18.49	95,567	-0.50(-2.64%)
Dec 19, 2023	18.69	19.06	18.59	18.99	79,644	+0.33(+1.79%)
Dec 18, 2023	18.39	18.87	18.22	18.66	87,226	+0.16(+0.85%)
Dec 15, 2023	18.56	18.68	18.18	18.50	252,753	+0.10(+0.53%)
Dec 14, 2023	18.18	18.99	17.96	18.41	95,809	+0.75(+4.23%)
Dec 13, 2023	16.88	17.94	16.64	17.66	170,217	+0.92(+5.52%)
Dec 12, 2023	17.06	17.08	16.72	16.73	34,207	-0.21(-1.22%)
Dec 11, 2023	16.71	16.96	16.70	16.94	51,742	+0.20(+1.17%)
Dec 08, 2023	16.77	16.96	16.71	16.74	114,058	-0.09(-0.53%)
Dec 07, 2023	16.44	16.83	16.44	16.83	36,561	+0.41(+2.51%)
Dec 06, 2023	16.30	16.75	16.29	16.42	69,628	+0.32(+2.01%)
Dec 05, 2023	16.23	16.23	15.89	16.10	22,015	-0.14(-0.85%)
Dec 04, 2023	16.02	16.46	16.02	16.23	58,621	+0.21(+1.29%)
Dec 01, 2023	14.89	16.10	14.89	16.03	75,966	+1.01(+6.74%)
Nov 30, 2023	15.58	15.60	14.99	15.02	34,731	-0.38(-2.49%)
Nov 29, 2023	15.10	15.52	15.10	15.40	31,701	+0.54(+3.64%)
Nov 28, 2023	14.92	15.08	14.84	14.86	28,176	-0.23(-1.50%)
Nov 27, 2023	15.50	15.53	15.01	15.08	57,435	-0.41(-2.66%)
Nov 24, 2023	15.20	15.72	15.20	15.50	14,975	+0.20(+1.28%)
Nov 22, 2023	15.38	15.38	15.11	15.30	31,331	+0.07(+0.45%)
Nov 21, 2023	15.25	15.41	15.18	15.23	32,117	-0.21(-1.34%)
Nov 20, 2023	15.41	15.58	15.33	15.44	32,037	-0.05(-0.32%)
Nov 17, 2023	15.46	15.63	15.45	15.49	64,629	+0.31(+2.07%)
Nov 16, 2023	15.26	15.41	14.58	15.17	54,269	-0.16(-1.03%)
Nov 15, 2023	15.00	15.51	15.00	15.33	61,993	+0.34(+2.30%)
Nov 14, 2023	13.61	14.99	13.25	14.99	95,961	+1.70(+12.80%)
Nov 13, 2023	13.20	13.44	13.07	13.29	20,847	-0.03(-0.22%)
Nov 10, 2023	13.34	13.50	13.22	13.31	28,839	+0.15(+1.12%)
Nov 09, 2023	13.37	13.61	13.14	13.17	30,599	-0.15(-1.11%)
Nov 08, 2023	13.38	13.40	13.03	13.31	36,356	-0.02(-0.15%)
Nov 07, 2023	13.13	13.53	13.06	13.33	44,010	+0.01(+0.07%)
Nov 06, 2023	13.52	13.52	13.06	13.32	50,581	-0.11(-0.80%)
Nov 03, 2023	12.63	13.63	12.28	13.43	180,011	+1.26(+10.33%)
Nov 02, 2023	11.70	12.30	11.59	12.18	39,458	+0.78(+6.81%)
Nov 01, 2023	11.39	11.41	11.15	11.40	42,364	+0.03(+0.26%)
Oct 31, 2023	11.75	11.78	11.20	11.37	39,252	-0.28(-2.45%)
Oct 30, 2023	11.32	11.79	11.21	11.65	36,079	+0.49(+4.40%)
Oct 27, 2023	11.44	11.87	11.13	11.16	24,323	-0.32(-2.82%)
Oct 26, 2023	11.30	11.52	10.81	11.49	41,846	+0.27(+2.42%)
Oct 25, 2023	11.30	11.47	11.05	11.22	20,636	-0.31(-2.69%)
Oct 24, 2023	11.15	11.62	10.92	11.53	79,929	+0.48(+4.39%)
Oct 23, 2023	11.45	11.80	11.01	11.04	81,371	-0.49(-4.29%)
Oct 20, 2023	12.10	12.10	11.47	11.54	70,914	-0.53(-4.42%)
Oct 19, 2023	12.40	12.40	11.93	12.07	29,309	-0.25(-2.05%)
Oct 18, 2023	12.51	12.51	12.21	12.32	21,096	-0.25(-2.01%)
Oct 17, 2023	12.51	12.79	12.41	12.57	29,626	+0.28(+2.29%)
Oct 16, 2023	12.27	12.61	12.20	12.29	21,924	+0.15(+1.20%)
Oct 13, 2023	12.59	12.59	11.98	12.15	26,529	-0.25(-2.03%)
Oct 12, 2023	12.72	12.72	12.24	12.40	17,530	-0.31(-2.44%)
Oct 11, 2023	12.51	12.91	12.51	12.71	17,551	+0.28(+2.26%)
Oct 10, 2023	12.56	12.64	12.36	12.43	30,967	+0.02(+0.16%)
Oct 09, 2023	12.20	12.54	12.19	12.41	24,609	+0.12(+0.95%)
Oct 06, 2023	12.25	12.48	12.06	12.29	18,855	-0.13(-1.01%)
Oct 05, 2023	11.98	12.57	11.98	12.42	34,769	+0.48(+4.06%)
Oct 04, 2023	11.83	12.02	11.59	11.93	29,703	+0.15(+1.23%)
Oct 03, 2023	12.30	12.30	11.75	11.79	25,423	-0.47(-3.87%)
Oct 02, 2023	12.33	12.33	12.13	12.26	30,623	-0.13(-1.02%)
Sep 29, 2023	12.43	12.65	12.33	12.39	35,818	-0.14(-1.08%)
Sep 28, 2023	12.45	12.67	12.41	12.52	32,373	+0.02(+0.16%)
Sep 27, 2023	12.69	12.69	12.51	12.51	31,438	-0.07(-0.54%)
Sep 26, 2023	12.78	12.78	12.51	12.57	24,853	-0.30(-2.33%)
Sep 25, 2023	12.80	12.92	12.73	12.87	20,428	+0.20(+1.61%)
Sep 22, 2023	12.83	12.83	12.54	12.67	26,231	+0.00(+0.00%)
Sep 21, 2023	12.61	12.73	12.53	12.67	15,793	+0.12(+0.93%)
Sep 20, 2023	12.69	12.73	12.54	12.55	17,432	-0.08(-0.61%)
Sep 19, 2023	12.61	12.71	12.51	12.63	21,910	+0.07(+0.54%)
Sep 18, 2023	12.91	12.91	12.54	12.56	35,671	-0.26(-2.04%)
Sep 15, 2023	13.10	13.14	12.71	12.82	104,222	-0.35(-2.65%)
Sep 14, 2023	13.14	13.26	12.96	13.17	22,697	+0.17(+1.34%)
Sep 13, 2023	13.00	13.13	12.86	13.00	27,630	-0.19(-1.47%)
Sep 12, 2023	13.17	13.43	13.17	13.19	12,865	-0.04(-0.29%)
Sep 11, 2023	12.98	13.23	12.98	13.23	21,111	-0.24(-1.80%)
Sep 08, 2023	13.21	13.54	13.20	13.47	18,123	+0.37(+2.81%)
Sep 07, 2023	13.20	13.30	12.93	13.11	166,196	-0.18(-1.39%)
Sep 06, 2023	13.27	13.44	13.13	13.29	28,477	-0.07(-0.51%)
Sep 05, 2023	13.65	13.65	13.11	13.36	29,627	-0.45(-3.23%)
Sep 01, 2023	13.38	13.89	13.38	13.80	66,622	+0.59(+4.48%)
Aug 31, 2023	13.49	13.61	13.10	13.21	29,011	-0.08(-0.58%)
Aug 30, 2023	13.20	13.36	13.20	13.29	48,305	+0.03(+0.22%)
Aug 29, 2023	13.29	13.36	13.17	13.26	53,029	+0.04(+0.29%)
Aug 28, 2023	13.33	13.39	13.22	13.22	22,099	+0.13(+0.96%)
Aug 25, 2023	13.57	13.57	13.10	13.10	25,147	-0.28(-2.10%)
Aug 24, 2023	13.28	13.56	13.28	13.38	28,570	-0.02(-0.14%)
Aug 23, 2023	12.92	13.49	12.92	13.40	21,984	+0.47(+3.68%)
Aug 22, 2023	13.20	13.31	12.91	12.92	21,207	-0.42(-3.12%)
Aug 21, 2023	13.32	13.46	13.27	13.34	16,444	+0.09(+0.66%)
Aug 18, 2023	13.34	13.47	13.24	13.25	67,551	-0.25(-1.87%)
Aug 17, 2023	13.17	13.55	13.17	13.50	21,856	+0.36(+2.73%)
Aug 16, 2023	13.35	13.48	13.14	13.14	30,953	-0.29(-2.16%)
Aug 15, 2023	13.59	13.71	13.27	13.44	23,296	-0.19(-1.42%)
Aug 14, 2023	13.71	13.87	13.58	13.63	24,466	-0.37(-2.67%)
Aug 11, 2023	13.93	14.08	13.93	14.00	22,417	+0.09(+0.66%)
Aug 10, 2023	14.08	14.19	13.83	13.91	20,849	-0.06(-0.42%)
Aug 09, 2023	14.15	14.33	13.85	13.97	23,328	-0.40(-2.77%)
Aug 08, 2023	13.99	14.40	13.86	14.37	24,385	+0.05(+0.34%)
Aug 07, 2023	14.29	14.50	13.89	14.32	38,344	+0.10(+0.68%)
Aug 04, 2023	14.40	14.58	14.21	14.22	22,456	-0.06(-0.41%)
Aug 03, 2023	14.27	14.46	14.16	14.28	29,771	+0.16(+1.10%)
Aug 02, 2023	13.81	14.20	13.81	14.12	26,834	+0.16(+1.18%)

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.