Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	13.77	13.87	13.61	13.80	1,629,580	-0.12(-0.86%)
Jun 06, 2024	13.85	13.96	13.75	13.92	2,063,453	+0.00(+0.00%)
Jun 05, 2024	13.98	14.04	13.86	13.92	989,609	-0.01(-0.07%)
Jun 04, 2024	13.91	14.00	13.83	13.93	1,678,450	-0.09(-0.63%)
Jun 03, 2024	14.36	14.36	13.99	14.02	1,682,870	-0.13(-0.90%)
May 31, 2024	14.27	14.31	13.81	14.15	2,794,647	-0.02(-0.14%)
May 30, 2024	13.88	14.20	13.74	14.16	2,481,158	+0.48(+3.50%)
May 29, 2024	13.75	13.75	13.48	13.69	4,077,220	-0.15(-1.06%)
May 28, 2024	14.08	14.20	13.75	13.83	838,682	-0.14(-0.98%)
May 24, 2024	14.06	14.20	13.90	13.97	1,141,579	+0.04(+0.28%)
May 23, 2024	14.40	14.40	13.89	13.93	1,383,700	-0.40(-2.80%)
May 22, 2024	14.48	14.56	14.23	14.33	1,582,523	-0.25(-1.75%)
May 21, 2024	14.39	14.59	14.32	14.59	1,427,703	+0.21(+1.43%)
May 20, 2024	14.62	14.74	14.35	14.38	1,341,855	-0.22(-1.48%)
May 17, 2024	14.78	14.78	14.41	14.60	2,344,124	-0.15(-1.00%)
May 16, 2024	14.92	15.00	14.68	14.74	1,431,810	-0.24(-1.63%)
May 15, 2024	15.35	15.39	14.86	14.99	1,568,471	-0.04(-0.26%)
May 14, 2024	14.98	15.20	14.79	15.03	1,654,576	+0.29(+1.99%)
May 13, 2024	14.99	15.04	14.69	14.73	1,969,872	-0.05(-0.33%)
May 10, 2024	14.99	15.02	14.59	14.78	1,058,439	-0.07(-0.46%)
May 09, 2024	14.45	14.88	14.41	14.85	2,534,892	+0.46(+3.20%)
May 08, 2024	14.60	14.70	14.34	14.39	2,312,214	-0.41(-2.78%)
May 07, 2024	14.77	15.06	14.71	14.80	1,379,967	+0.15(+1.00%)
May 06, 2024	15.07	15.10	14.34	14.65	2,351,872	-0.12(-0.79%)
May 03, 2024	14.34	15.31	14.22	14.77	3,555,708	-0.93(-5.92%)
May 02, 2024	16.21	16.22	15.27	15.70	2,969,596	-0.24(-1.53%)
May 01, 2024	15.49	16.39	15.45	15.95	1,969,448	+0.42(+2.71%)
Apr 30, 2024	15.54	15.80	15.42	15.53	2,080,433	-0.14(-0.87%)
Apr 29, 2024	15.56	15.68	15.47	15.66	992,927	+0.26(+1.72%)
Apr 26, 2024	15.07	15.43	14.98	15.40	1,761,315	+0.38(+2.54%)
Apr 25, 2024	14.89	15.09	14.70	15.02	2,021,995	-0.11(-0.71%)
Apr 24, 2024	15.01	15.30	14.86	15.12	1,270,487	+0.03(+0.19%)
Apr 23, 2024	14.88	15.31	14.88	15.09	1,196,144	+0.30(+2.05%)
Apr 22, 2024	14.65	14.87	14.51	14.79	1,177,800	+0.27(+1.89%)
Apr 19, 2024	14.49	14.72	14.41	14.52	1,106,278	-0.04(-0.27%)
Apr 18, 2024	14.65	14.80	14.50	14.56	1,039,979	+0.01(+0.07%)
Apr 17, 2024	14.96	15.07	14.53	14.55	1,240,278	-0.26(-1.78%)
Apr 16, 2024	14.78	14.98	14.47	14.81	2,144,235	-0.11(-0.72%)
Apr 15, 2024	15.51	15.58	14.79	14.92	1,533,667	-0.38(-2.50%)
Apr 12, 2024	15.54	15.57	14.98	15.30	1,852,717	-0.36(-2.31%)
Apr 11, 2024	15.59	15.81	15.42	15.66	1,977,275	+0.14(+0.88%)
Apr 10, 2024	15.43	15.59	15.18	15.53	1,733,742	-0.53(-3.29%)
Apr 09, 2024	16.05	16.16	15.94	16.05	1,334,133	+0.03(+0.18%)
Apr 08, 2024	16.10	16.15	15.82	16.02	1,089,624	+0.12(+0.74%)
Apr 05, 2024	15.91	16.08	15.80	15.91	1,280,623	-0.09(-0.55%)
Apr 04, 2024	16.34	16.41	15.89	16.00	1,473,429	-0.03(-0.18%)
Apr 03, 2024	15.74	16.06	15.72	16.02	1,233,860	+0.18(+1.11%)
Apr 02, 2024	15.77	15.93	15.53	15.85	1,328,966	-0.24(-1.52%)
Apr 01, 2024	16.43	16.44	16.06	16.09	1,019,078	-0.34(-2.08%)
Mar 28, 2024	16.37	16.49	16.49	16.44	1,636,227	+0.04(+0.24%)
Mar 27, 2024	16.16	16.43	16.16	16.40	1,947,886	+0.45(+2.82%)
Mar 26, 2024	16.07	16.17	15.89	15.95	1,249,869	-0.06(-0.37%)
Mar 25, 2024	15.84	16.18	15.80	16.01	1,136,563	+0.40(+2.57%)
Mar 22, 2024	15.95	16.04	15.60	15.60	777,991	-0.37(-2.33%)
Mar 21, 2024	15.94	16.04	15.81	15.98	960,808	+0.17(+1.05%)
Mar 20, 2024	15.26	15.98	15.14	15.81	1,356,633	+0.47(+3.06%)
Mar 19, 2024	15.32	15.69	15.31	15.34	1,435,839	-0.12(-0.76%)
Mar 18, 2024	15.50	15.56	15.36	15.46	1,199,530	-0.08(-0.50%)
Mar 15, 2024	15.54	15.85	15.46	15.54	2,598,105	-0.20(-1.24%)
Mar 14, 2024	15.83	15.85	15.49	15.73	2,154,934	-0.13(-0.80%)
Mar 13, 2024	15.89	16.22	15.85	15.86	2,828,968	-0.10(-0.61%)
Mar 12, 2024	15.65	15.98	15.56	15.96	4,294,157	+0.23(+1.49%)
Mar 11, 2024	15.45	15.81	15.28	15.72	2,167,895	+0.07(+0.44%)
Mar 08, 2024	15.93	16.06	15.50	15.65	2,417,366	-0.12(-0.74%)
Mar 07, 2024	15.17	15.78	15.08	15.77	3,100,298	+0.69(+4.61%)
Mar 06, 2024	15.24	15.26	14.89	15.08	2,645,023	+0.06(+0.39%)
Mar 05, 2024	14.88	15.25	14.85	15.02	2,490,496	-0.02(-0.13%)
Mar 04, 2024	14.48	15.05	14.48	15.04	2,003,753	+0.57(+3.92%)
Mar 01, 2024	14.14	14.71	13.94	14.47	2,945,924	+0.40(+2.85%)
Feb 29, 2024	13.88	14.37	13.86	14.07	3,438,935	+0.34(+2.50%)
Feb 28, 2024	13.89	14.04	13.63	13.72	3,015,781	-0.35(-2.52%)
Feb 27, 2024	14.34	14.36	13.95	14.08	2,012,693	-0.07(-0.47%)
Feb 26, 2024	13.82	14.29	13.81	14.15	2,873,104	+0.21(+1.51%)
Feb 23, 2024	14.31	14.36	13.65	13.94	3,564,583	-0.18(-1.29%)
Feb 22, 2024	13.07	14.24	13.07	14.12	9,594,855	+2.20(+18.50%)
Feb 21, 2024	11.80	12.03	11.79	11.91	3,517,257	+0.00(+0.00%)
Feb 20, 2024	12.06	12.15	11.76	11.91	7,248,724	-0.36(-2.97%)
Feb 16, 2024	12.32	12.52	12.15	12.28	2,489,899	-0.30(-2.36%)
Feb 15, 2024	12.41	12.71	12.36	12.57	1,672,205	+0.35(+2.90%)
Feb 14, 2024	12.38	12.45	12.09	12.22	1,503,887	+0.00(+0.00%)
Feb 13, 2024	12.19	12.39	11.99	12.22	2,059,226	-0.53(-4.14%)
Feb 12, 2024	12.37	12.91	12.37	12.75	1,215,790	+0.44(+3.58%)
Feb 09, 2024	12.32	12.34	12.05	12.31	1,052,111	-0.01(-0.08%)
Feb 08, 2024	12.22	12.43	12.18	12.32	1,748,709	+0.12(+1.02%)
Feb 07, 2024	12.21	12.32	12.00	12.19	1,358,395	+0.02(+0.16%)
Feb 06, 2024	12.20	12.50	12.15	12.17	1,397,095	-0.03(-0.24%)
Feb 05, 2024	12.25	12.31	12.00	12.20	1,030,081	-0.30(-2.38%)
Feb 02, 2024	12.50	12.67	12.30	12.50	1,475,362	-0.25(-1.96%)
Feb 01, 2024	12.55	12.79	12.35	12.75	1,405,462	+0.27(+2.15%)
Jan 31, 2024	12.94	13.16	12.46	12.48	1,784,110	-0.48(-3.70%)
Jan 30, 2024	13.23	13.27	12.96	12.96	1,403,322	-0.39(-2.94%)
Jan 29, 2024	13.12	13.42	12.97	13.35	1,533,860	+0.20(+1.53%)
Jan 26, 2024	13.24	13.36	13.08	13.15	1,021,864	+0.08(+0.59%)
Jan 25, 2024	13.34	13.45	12.98	13.07	5,420,761	+0.09(+0.66%)
Jan 24, 2024	13.22	13.22	12.78	12.99	1,972,213	+0.12(+0.97%)
Jan 23, 2024	13.10	13.14	12.74	12.86	1,164,415	+0.01(+0.07%)
Jan 22, 2024	13.02	13.18	12.84	12.85	1,782,496	-0.01(-0.07%)
Jan 19, 2024	12.62	12.94	12.37	12.86	2,047,897	+0.32(+2.52%)
Jan 18, 2024	12.75	12.79	12.40	12.55	1,983,173	-0.02(-0.15%)
Jan 17, 2024	12.73	12.93	12.32	12.56	2,007,419	-0.50(-3.81%)
Jan 16, 2024	13.44	13.50	13.05	13.06	2,419,082	-0.55(-4.01%)
Jan 12, 2024	13.83	13.95	13.50	13.61	2,380,814	-0.01(-0.07%)
Jan 11, 2024	13.43	13.63	13.23	13.62	1,927,859	+0.07(+0.50%)
Jan 10, 2024	13.24	13.55	13.21	13.55	1,635,902	+0.26(+1.95%)
Jan 09, 2024	13.29	13.42	13.24	13.29	1,517,121	-0.28(-2.05%)
Jan 08, 2024	13.10	13.69	13.10	13.57	2,037,616	+0.39(+2.98%)
Jan 05, 2024	12.77	13.38	12.72	13.18	1,064,818	+0.25(+1.93%)
Jan 04, 2024	13.01	13.06	12.84	12.93	1,823,448	-0.02(-0.15%)
Jan 03, 2024	13.26	13.29	12.92	12.95	2,503,838	-0.59(-4.39%)
Jan 02, 2024	13.25	13.76	13.21	13.54	2,741,860	+0.16(+1.22%)
Dec 29, 2023	13.69	13.69	13.34	13.38	1,806,066	-0.35(-2.58%)
Dec 28, 2023	13.55	13.79	13.55	13.73	1,211,006	+0.05(+0.35%)
Dec 27, 2023	13.71	13.88	13.64	13.69	1,607,396	-0.03(-0.21%)
Dec 26, 2023	13.41	13.82	13.34	13.71	2,600,495	+0.33(+2.43%)
Dec 22, 2023	13.49	13.64	13.26	13.39	1,784,970	+0.00(+0.00%)
Dec 21, 2023	13.47	13.57	13.19	13.39	3,309,771	+0.20(+1.53%)
Dec 20, 2023	13.49	13.80	13.18	13.19	3,884,191	-0.31(-2.27%)
Dec 19, 2023	13.32	13.77	13.24	13.49	4,300,091	+0.36(+2.77%)
Dec 18, 2023	13.41	13.41	13.08	13.13	3,352,025	-0.25(-1.86%)
Dec 15, 2023	13.45	13.51	13.06	13.38	8,739,230	-0.07(-0.50%)
Dec 14, 2023	12.89	13.58	12.89	13.45	5,350,829	+0.92(+7.35%)
Dec 13, 2023	11.89	12.72	11.63	12.53	4,873,789	+0.67(+5.66%)
Dec 12, 2023	11.99	11.99	11.75	11.86	5,863,453	-0.15(-1.28%)
Dec 11, 2023	12.09	12.24	11.98	12.01	5,124,390	-0.17(-1.42%)
Dec 08, 2023	11.88	12.32	11.84	12.18	3,709,490	+0.26(+2.17%)
Dec 07, 2023	12.24	12.27	11.90	11.92	3,477,787	-0.27(-2.20%)
Dec 06, 2023	12.48	12.58	12.16	12.19	1,990,134	-0.08(-0.63%)
Dec 05, 2023	12.28	12.34	12.11	12.27	1,854,104	-0.13(-1.08%)
Dec 04, 2023	12.38	12.55	12.26	12.40	1,636,186	-0.04(-0.31%)
Dec 01, 2023	11.63	12.44	11.48	12.44	2,286,696	+0.72(+6.13%)
Nov 30, 2023	11.84	11.90	11.66	11.72	4,010,302	-0.06(-0.49%)
Nov 29, 2023	11.91	12.05	11.73	11.78	4,875,726	+0.03(+0.24%)
Nov 28, 2023	11.56	11.81	11.35	11.75	3,597,825	+0.20(+1.70%)
Nov 27, 2023	11.51	11.60	11.28	11.55	2,465,572	+0.04(+0.32%)
Nov 24, 2023	11.54	11.59	11.36	11.52	544,529	+0.01(+0.08%)
Nov 22, 2023	11.86	11.93	11.48	11.51	3,017,318	-0.14(-1.20%)
Nov 21, 2023	11.76	11.76	11.54	11.65	4,700,669	-0.26(-2.20%)
Nov 20, 2023	11.75	11.95	11.52	11.91	2,119,741	+0.16(+1.35%)
Nov 17, 2023	11.59	11.82	11.57	11.75	3,513,113	+0.25(+2.20%)
Nov 16, 2023	11.59	11.64	11.43	11.50	3,837,726	-0.14(-1.21%)
Nov 15, 2023	11.44	11.77	11.44	11.64	3,954,762	+0.24(+2.13%)
Nov 14, 2023	10.85	11.49	10.84	11.40	3,858,047	+0.91(+8.65%)
Nov 13, 2023	10.52	10.65	10.35	10.49	1,608,932	-0.20(-1.84%)
Nov 10, 2023	10.76	10.83	10.57	10.68	2,175,848	-0.02(-0.17%)
Nov 09, 2023	11.16	11.16	10.58	10.70	2,341,342	-0.39(-3.54%)
Nov 08, 2023	11.12	11.18	10.98	11.10	1,871,911	-0.04(-0.34%)
Nov 07, 2023	11.07	11.18	10.92	11.13	2,099,902	+0.02(+0.17%)
Nov 06, 2023	11.34	11.47	11.03	11.11	5,929,215	-0.11(-1.00%)
Nov 03, 2023	10.29	11.26	10.29	11.23	7,239,735	+1.15(+11.42%)
Nov 02, 2023	9.561	10.15	9.481	10.08	5,196,849	+0.91(+9.90%)
Nov 01, 2023	9.159	9.243	8.953	9.168	2,845,463	+0.04(+0.41%)
Oct 31, 2023	9.206	9.290	8.888	9.131	6,762,635	+0.02(+0.21%)
Oct 30, 2023	9.122	9.328	8.785	9.112	4,762,761	+0.11(+1.25%)
Oct 27, 2023	9.393	9.393	8.953	9.000	2,618,506	-0.24(-2.63%)
Oct 26, 2023	9.094	9.271	8.981	9.243	3,609,656	+0.21(+2.28%)
Oct 25, 2023	9.122	9.197	8.860	9.037	2,611,625	-0.20(-2.13%)
Oct 24, 2023	8.878	9.379	8.878	9.234	5,383,997	+0.42(+4.78%)
Oct 23, 2023	8.420	9.005	8.420	8.813	3,343,866	+0.32(+3.74%)
Oct 20, 2023	8.626	8.747	8.476	8.495	1,972,753	-0.15(-1.73%)
Oct 19, 2023	8.607	8.869	8.574	8.645	2,187,441	-0.06(-0.65%)
Oct 18, 2023	8.963	9.000	8.654	8.701	2,289,558	-0.36(-4.02%)
Oct 17, 2023	8.532	9.159	8.532	9.066	3,480,662	+0.43(+4.98%)
Oct 16, 2023	8.280	8.757	8.177	8.635	2,524,596	+0.57(+7.08%)
Oct 13, 2023	8.392	8.401	8.018	8.065	2,597,618	-0.22(-2.60%)
Oct 12, 2023	8.233	8.289	7.976	8.280	2,703,508	+0.04(+0.45%)
Oct 11, 2023	8.401	8.476	8.200	8.242	3,498,228	-0.07(-0.79%)
Oct 10, 2023	8.139	8.383	8.032	8.308	2,581,368	+0.25(+3.14%)
Oct 09, 2023	7.672	8.065	7.672	8.055	5,061,355	+0.23(+2.99%)
Oct 06, 2023	7.905	8.018	7.653	7.821	5,116,398	-0.19(-2.34%)
Oct 05, 2023	8.486	8.518	7.999	8.008	6,735,130	-0.62(-7.16%)
Oct 04, 2023	8.645	8.719	8.434	8.626	2,488,156	+0.06(+0.66%)
Oct 03, 2023	8.916	8.963	8.486	8.570	6,992,124	-0.42(-4.68%)
Oct 02, 2023	9.356	9.430	8.967	8.991	7,094,920	-0.46(-4.85%)
Sep 29, 2023	9.533	9.636	9.412	9.449	3,622,533	+0.10(+1.10%)
Sep 28, 2023	9.206	9.393	9.126	9.346	6,988,813	+0.15(+1.63%)
Sep 27, 2023	9.449	9.552	9.187	9.197	3,834,278	-0.21(-2.19%)
Sep 26, 2023	9.505	9.599	9.328	9.402	3,745,111	-0.24(-2.52%)
Sep 25, 2023	9.505	9.711	9.627	9.646	4,146,687	+0.11(+1.18%)
Sep 22, 2023	9.599	9.692	9.496	9.533	3,513,015	-0.01(-0.10%)
Sep 21, 2023	9.767	9.865	9.496	9.543	9,002,687	-0.36(-3.68%)
Sep 20, 2023	10.00	10.07	9.889	9.908	3,096,579	-0.02(-0.19%)
Sep 19, 2023	9.739	9.964	9.674	9.926	3,139,710	+0.15(+1.53%)
Sep 18, 2023	10.09	10.09	9.730	9.777	2,835,969	-0.34(-3.33%)
Sep 15, 2023	10.11	10.16	9.870	10.11	5,587,121	-0.07(-0.64%)
Sep 14, 2023	9.908	10.18	9.898	10.18	3,509,690	+0.42(+4.31%)
Sep 13, 2023	9.936	10.06	9.720	9.758	2,750,267	-0.23(-2.34%)
Sep 12, 2023	10.12	10.25	9.982	9.992	3,009,427	-0.19(-1.84%)
Sep 11, 2023	10.39	10.43	10.08	10.18	3,217,359	-0.07(-0.73%)
Sep 08, 2023	9.964	10.39	9.917	10.25	4,804,922	+0.21(+2.05%)
Sep 07, 2023	10.16	10.21	9.730	10.05	5,330,119	-0.23(-2.27%)
Sep 06, 2023	10.35	10.40	10.23	10.28	3,255,454	-0.07(-0.72%)
Sep 05, 2023	10.56	10.66	10.16	10.36	4,479,143	-0.31(-2.90%)
Sep 01, 2023	10.73	10.85	10.58	10.67	2,197,292	+0.05(+0.44%)
Aug 31, 2023	10.87	10.95	10.61	10.62	2,932,032	-0.26(-2.41%)
Aug 30, 2023	10.88	10.95	10.82	10.88	2,287,802	-0.01(-0.08%)
Aug 29, 2023	10.74	10.93	10.63	10.89	1,636,105	+0.13(+1.19%)
Aug 28, 2023	10.72	10.84	10.69	10.76	1,941,232	+0.16(+1.55%)
Aug 25, 2023	10.63	10.80	10.59	10.60	2,387,698	+0.04(+0.35%)
Aug 24, 2023	10.54	10.70	10.50	10.56	5,231,539	+0.04(+0.35%)
Aug 23, 2023	10.28	10.54	10.24	10.52	4,440,908	+0.36(+3.59%)
Aug 22, 2023	10.24	10.36	10.05	10.16	2,404,217	+0.15(+1.46%)
Aug 21, 2023	10.12	10.22	9.955	10.01	2,306,418	-0.08(-0.81%)
Aug 18, 2023	9.941	10.22	9.905	10.10	3,877,834	+0.07(+0.73%)
Aug 17, 2023	10.24	10.33	10.02	10.02	2,978,447	-0.22(-2.14%)
Aug 16, 2023	10.03	10.44	9.914	10.24	3,840,663	+0.16(+1.63%)
Aug 15, 2023	10.07	10.27	10.05	10.08	3,069,949	-0.17(-1.69%)
Aug 14, 2023	10.45	10.53	10.13	10.25	3,043,022	-0.36(-3.35%)
Aug 11, 2023	10.72	10.92	10.51	10.61	3,045,746	-0.24(-2.19%)
Aug 10, 2023	11.03	11.06	10.79	10.84	3,107,424	-0.10(-0.92%)
Aug 09, 2023	10.56	11.05	10.36	10.94	5,006,264	+0.36(+3.45%)
Aug 08, 2023	10.85	10.86	10.50	10.58	4,023,793	-0.48(-4.37%)
Aug 07, 2023	11.17	11.21	10.56	11.06	4,774,120	-0.01(-0.08%)
Aug 04, 2023	10.74	11.43	10.52	11.07	10,028,728	-2.16(-16.33%)
Aug 03, 2023	13.18	13.27	12.70	13.23	2,745,212	-0.22(-1.63%)
Aug 02, 2023	13.85	13.90	13.39	13.45	2,460,609	-0.63(-4.47%)

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.