Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	12.30	12.30	12.13	12.30	391	-0.03(-0.25%)
Jan 30, 2024	12.34	12.34	12.34	12.34	232	-0.27(-2.16%)
Jan 29, 2024	12.38	12.61	12.38	12.61	891	+0.15(+1.19%)
Jan 26, 2024	12.46	12.46	12.46	12.46	841	+0.10(+0.81%)
Jan 25, 2024	12.08	12.38	12.08	12.36	1,630	-0.31(-2.42%)
Jan 23, 2024				12.67	87	+0.70(+5.85%)
Jan 22, 2024	12.21	12.35	11.97	11.97	7,222	+0.24(+2.05%)
Jan 19, 2024	11.70	11.73	11.40	11.73	1,025	-0.44(-3.62%)
Jan 18, 2024	12.18	12.18	11.77	12.17	7,278	+0.62(+5.35%)
Jan 17, 2024	11.33	11.55	11.33	11.55	527	-0.54(-4.44%)
Jan 16, 2024	12.07	12.08	12.07	12.08	2,799	+0.17(+1.46%)
Jan 12, 2024	12.32	12.39	11.91	11.91	927	-0.40(-3.27%)
Jan 10, 2024				12.31	8	-0.33(-2.61%)
Jan 09, 2024	12.64	12.64	12.64	12.64	789	+0.05(+0.38%)
Jan 08, 2024	12.58	12.59	12.58	12.59	973	+0.14(+1.16%)
Jan 05, 2024	12.45	12.45	12.34	12.45	1,735	-0.01(-0.06%)
Jan 04, 2024	12.46	12.46	12.46	12.46	592	+0.14(+1.12%)
Jan 03, 2024	12.66	12.66	12.32	12.32	1,042	-0.33(-2.62%)
Jan 02, 2024	12.65	12.65	12.65	12.65	1,987	+0.20(+1.61%)
Dec 29, 2023	12.45	12.45	12.45	12.45	344	-0.47(-3.65%)
Dec 28, 2023	12.88	12.92	12.51	12.92	528	+0.25(+2.00%)
Dec 27, 2023	12.79	12.79	12.67	12.67	614	+0.02(+0.16%)
Dec 26, 2023	12.65	12.65	12.65	12.65	198	-0.13(-1.00%)
Dec 22, 2023	12.78	12.78	12.78	12.78	1,220	+0.19(+1.49%)
Dec 20, 2023				12.59	64	-0.29(-2.22%)
Dec 19, 2023	13.02	13.14	12.80	12.88	8,861	+0.45(+3.59%)
Dec 18, 2023	12.25	12.43	12.12	12.43	8,759	+0.68(+5.79%)
Dec 15, 2023	11.80	11.80	11.74	11.75	6,679	+0.13(+1.12%)
Dec 14, 2023	11.75	11.87	11.62	11.62	866	+1.05(+9.89%)
Dec 13, 2023	10.36	10.57	10.36	10.57	3,334	+0.58(+5.80%)
Dec 12, 2023	10.06	10.26	9.994	9.994	26,423	-0.06(-0.56%)
Dec 11, 2023	10.05	10.05	10.05	10.05	273	+0.10(+1.01%)
Dec 07, 2023				9.950	0	+0.16(+1.63%)
Dec 05, 2023				9.790	75	-0.08(-0.81%)
Dec 04, 2023	10.28	10.28	9.870	9.870	4,080	-0.41(-4.01%)
Dec 01, 2023	10.05	10.28	10.01	10.28	1,193	+0.24(+2.41%)
Nov 30, 2023	10.04	10.11	10.04	10.04	2,097	-0.42(-4.02%)
Nov 28, 2023				10.46	42	-0.53(-4.82%)
Nov 27, 2023	10.71	10.99	10.71	10.99	899	+0.09(+0.83%)
Nov 22, 2023				10.90	33	+0.39(+3.71%)
Nov 21, 2023	10.39	10.51	10.39	10.51	1,482	-0.16(-1.46%)
Nov 20, 2023	10.75	10.92	10.67	10.67	1,763	-0.11(-1.06%)
Nov 17, 2023	10.78	10.78	10.78	10.78	222	+0.20(+1.89%)
Nov 15, 2023				10.58	72	-0.54(-4.86%)
Nov 14, 2023	11.12	11.12	11.12	11.12	606	+0.01(+0.11%)
Nov 13, 2023	11.03	11.14	11.03	11.11	1,028	-0.18(-1.57%)
Nov 10, 2023	11.29	11.29	11.24	11.29	1,339	-0.36(-3.13%)
Nov 09, 2023	11.67	11.67	11.65	11.65	1,461	-0.02(-0.21%)
Nov 08, 2023	11.72	11.93	11.67	11.67	1,015	+0.19(+1.65%)
Nov 07, 2023	11.60	11.82	11.48	11.48	4,760	+0.04(+0.37%)
Nov 06, 2023	11.66	11.70	11.44	11.44	1,292	+0.11(+0.95%)
Nov 03, 2023	11.18	11.33	11.13	11.33	992	+0.33(+3.04%)
Nov 02, 2023	11.35	11.43	10.62	11.00	981	-0.20(-1.79%)
Nov 01, 2023	11.18	11.20	11.18	11.20	12,807	-0.17(-1.50%)
Oct 31, 2023	11.29	11.37	11.21	11.37	727	+0.45(+4.08%)
Oct 30, 2023	11.07	11.15	10.90	10.92	6,838	+0.12(+1.15%)
Oct 27, 2023	11.27	11.27	10.80	10.80	827	-0.25(-2.26%)
Oct 26, 2023	11.05	11.05	11.05	11.05	1,531	+0.01(+0.07%)
Oct 25, 2023	11.04	11.04	11.04	11.04	2,811	-0.38(-3.35%)
Oct 24, 2023	11.43	11.43	11.43	11.43	100	+0.08(+0.71%)
Oct 23, 2023	11.25	11.40	11.25	11.35	5,229	+0.13(+1.20%)
Oct 20, 2023	11.09	11.47	11.09	11.21	2,199	-0.23(-2.05%)
Oct 19, 2023	11.68	11.68	11.40	11.45	1,098	-0.37(-3.11%)
Oct 18, 2023	11.65	11.81	11.65	11.81	296	+0.17(+1.50%)
Oct 17, 2023	11.71	11.76	11.62	11.64	6,320	-0.16(-1.33%)
Oct 16, 2023	11.69	11.79	11.69	11.79	1,663	+0.37(+3.27%)
Oct 13, 2023	11.35	11.49	11.35	11.42	1,007	-0.18(-1.59%)
Oct 12, 2023	11.61	11.61	11.58	11.61	455	-0.09(-0.79%)
Oct 11, 2023	11.70	11.70	11.70	11.70	538	+0.09(+0.78%)
Oct 10, 2023	11.61	11.61	11.61	11.61	241	+0.19(+1.63%)
Oct 06, 2023				11.42	2	+0.38(+3.44%)
Oct 05, 2023	11.21	11.21	11.04	11.04	544	-0.08(-0.68%)
Oct 04, 2023	11.11	11.12	11.11	11.12	842	-0.38(-3.32%)
Oct 03, 2023	11.50	11.50	11.50	11.50	1,798	+0.01(+0.07%)
Oct 02, 2023	11.17	11.49	11.17	11.49	2,066	+0.08(+0.67%)
Sep 29, 2023	11.42	11.52	11.40	11.41	6,222	+0.17(+1.56%)
Sep 28, 2023	11.09	11.24	11.09	11.24	2,101	-0.26(-2.26%)
Sep 27, 2023	11.56	11.56	11.42	11.50	12,522	+0.11(+0.93%)
Sep 26, 2023	11.68	11.68	11.39	11.39	696	+0.27(+2.38%)
Sep 25, 2023	11.35	11.20	11.13	11.13	32,478	-1.96(-15.01%)
Sep 22, 2023	13.16	13.16	13.09	13.09	793	-0.07(-0.53%)
Sep 21, 2023	13.40	13.60	13.16	13.16	4,349	-0.84(-6.00%)
Sep 20, 2023	13.70	14.00	13.67	14.00	7,964	+0.32(+2.35%)
Sep 19, 2023	13.68	13.68	13.68	13.68	342	-0.16(-1.18%)
Sep 18, 2023	13.88	13.91	13.85	13.85	1,268	-0.35(-2.47%)
Sep 15, 2023	14.20	14.20	14.20	14.20	1,019	+0.23(+1.62%)
Sep 14, 2023	14.11	14.11	13.97	13.97	896	-0.41(-2.86%)
Sep 13, 2023	14.45	14.63	14.38	14.38	818	-0.04(-0.25%)
Sep 12, 2023	14.42	14.42	14.42	14.42	281	-0.11(-0.77%)
Sep 11, 2023	14.53	14.53	14.53	14.53	326	-0.27(-1.82%)
Sep 08, 2023	14.80	14.80	14.80	14.80	983	+0.50(+3.50%)
Sep 06, 2023				14.30	225	-0.31(-2.12%)
Sep 05, 2023	14.61	14.61	14.61	14.61	1,185	+0.29(+2.03%)
Sep 01, 2023	14.39	14.39	14.32	14.32	703	-0.44(-2.95%)
Aug 31, 2023	14.88	14.88	14.76	14.76	2,575	+0.21(+1.41%)
Aug 29, 2023				14.55	3	-0.55(-3.64%)
Aug 28, 2023	15.10	15.10	15.10	15.10	175	+0.46(+3.16%)
Aug 25, 2023	14.64	14.64	14.64	14.64	421	-0.03(-0.22%)
Aug 24, 2023	14.67	14.67	14.67	14.67	278	-0.27(-1.83%)
Aug 22, 2023				14.94	0	+0.08(+0.55%)
Aug 21, 2023	15.00	15.00	14.86	14.86	1,240	-0.24(-1.58%)
Aug 17, 2023				15.10	53	-0.70(-4.43%)
Aug 14, 2023				15.80	47	-1.50(-8.67%)
Aug 10, 2023				17.30	70	+0.30(+1.79%)
Aug 02, 2023				17.00	45	-0.88(-4.92%)
Aug 01, 2023	17.88	17.88	17.88	17.88	211	-0.30(-1.64%)
Jul 31, 2023	18.03	18.17	18.03	18.17	439	+0.17(+0.93%)
Jul 27, 2023				18.01	61	+1.38(+8.31%)
Jul 21, 2023				16.62	10	+0.10(+0.62%)
Jul 19, 2023				16.52	0	+0.00(+0.00%)
Jul 17, 2023				16.52	0	-0.54(-3.19%)
Jul 14, 2023	17.07	17.07	17.07	17.07	351	+0.43(+2.57%)
Jul 13, 2023	16.64	16.64	16.64	16.64	1,298	+0.62(+3.86%)
Jul 12, 2023	16.02	16.02	16.02	16.02	1,007	+0.21(+1.30%)
Jul 11, 2023	15.81	15.81	15.81	15.81	249	+0.22(+1.39%)
Jul 10, 2023	15.60	15.60	15.60	15.60	369	+0.16(+1.06%)
Jul 07, 2023	15.43	15.43	15.43	15.43	352	-0.57(-3.54%)
Jul 05, 2023				16.00	29	-0.43(-2.61%)
Jun 30, 2023				16.43	30	+0.85(+5.44%)
Jun 29, 2023	15.58	15.58	15.58	15.58	100	-0.00(-0.03%)
Jun 28, 2023	15.58	15.58	15.33	15.58	4,612	+0.15(+0.95%)
Jun 27, 2023	15.66	15.77	15.20	15.44	2,224	-0.39(-2.48%)
Jun 26, 2023	15.43	15.83	15.43	15.83	1,252	+0.13(+0.85%)
Jun 23, 2023	15.70	15.70	15.70	15.70	323	-0.16(-1.03%)
Jun 21, 2023				15.86	33	-0.07(-0.43%)
Jun 20, 2023	15.66	15.93	15.66	15.93	384	+0.48(+3.09%)
Jun 15, 2023				15.45	6,008	+0.26(+1.71%)
Jun 14, 2023	15.35	15.35	15.19	15.19	1,821	-0.99(-6.12%)
Jun 13, 2023	16.62	16.87	16.18	16.18	1,328	+0.23(+1.44%)
Jun 12, 2023	15.89	16.42	15.89	15.95	3,727	-0.18(-1.13%)
Jun 09, 2023	16.13	16.13	16.13	16.13	181	-0.02(-0.12%)
Jun 07, 2023				16.15	619	-0.36(-2.18%)
Jun 05, 2023				16.51	0	-0.15(-0.90%)
Jun 01, 2023				16.66	24	+0.66(+4.14%)
May 31, 2023	16.00	16.00	16.00	16.00	299	-1.37(-7.89%)
May 30, 2023	17.37	17.37	17.37	17.37	1,036	-0.03(-0.18%)
May 26, 2023	17.40	17.40	17.05	17.40	18,230	+0.10(+0.59%)
May 25, 2023	17.46	17.46	17.30	17.30	16,255	-1.45(-7.73%)
May 18, 2023				18.75	0	+0.22(+1.20%)
May 12, 2023				18.53	37	-0.22(-1.16%)
May 11, 2023	18.75	18.75	18.75	18.75	220	-0.50(-2.62%)
May 10, 2023	18.97	19.25	18.97	19.25	3,278	+0.97(+5.31%)
May 09, 2023	18.38	18.38	18.28	18.28	4,286	-0.78(-4.09%)
May 08, 2023	19.06	19.06	19.06	19.06	266	+0.59(+3.22%)
May 05, 2023	18.47	18.47	18.47	18.47	166	-0.25(-1.33%)
May 04, 2023	18.71	18.71	18.71	18.71	4,472	+0.29(+1.55%)
May 03, 2023	18.43	18.43	18.43	18.43	767	+0.18(+0.99%)
May 01, 2023				18.25	0	+0.00(+0.00%)
Apr 28, 2023	18.25	18.25	18.25	18.25	486	-0.03(-0.15%)
Apr 27, 2023	18.28	18.28	18.28	18.28	195	+0.05(+0.27%)
Apr 26, 2023	18.23	18.23	18.23	18.23	188	+1.00(+5.79%)
Apr 24, 2023				17.23	0	-0.25(-1.42%)
Apr 21, 2023	17.48	17.48	17.48	17.48	211	+0.64(+3.80%)
Apr 19, 2023				16.84	0	+0.73(+4.54%)
Apr 13, 2023				16.11	41	+0.31(+1.94%)
Apr 12, 2023	15.80	15.80	15.80	15.80	1,250	-0.08(-0.49%)
Apr 11, 2023	15.88	15.88	15.88	15.88	127	+0.31(+1.98%)
Apr 05, 2023				15.57	32	+0.17(+1.08%)
Mar 31, 2023				15.40	51	-0.39(-2.44%)
Mar 30, 2023	15.79	15.79	15.79	15.79	222	+1.20(+8.22%)
Mar 29, 2023	14.45	14.59	14.45	14.59	17,000	+0.19(+1.32%)
Mar 28, 2023	14.40	14.40	14.40	14.40	100	-0.40(-2.70%)
Mar 23, 2023				14.80	58	-0.03(-0.22%)
Mar 21, 2023				14.83	0	+0.19(+1.29%)
Mar 17, 2023				14.64	13	+0.08(+0.57%)
Mar 16, 2023	14.86	14.86	14.56	14.56	228	-0.13(-0.88%)
Mar 15, 2023	14.69	14.69	14.40	14.69	1,274	-1.05(-6.68%)
Mar 14, 2023	15.44	15.74	15.44	15.74	361	+0.38(+2.50%)
Mar 13, 2023	15.36	15.36	15.36	15.36	239	-0.00(-0.01%)
Mar 10, 2023	15.36	15.36	15.21	15.36	559	-0.29(-1.85%)
Mar 09, 2023	16.06	16.06	15.65	15.65	597	-1.32(-7.79%)
Mar 07, 2023				16.97	28	-0.03(-0.20%)
Mar 06, 2023	17.01	17.01	17.01	17.01	1,130	+0.21(+1.27%)
Mar 03, 2023	16.79	16.79	16.79	16.79	210	+0.24(+1.45%)
Mar 01, 2023				16.55	0	-0.08(-0.46%)
Feb 28, 2023	16.20	16.63	16.20	16.63	433	+0.33(+2.01%)
Feb 23, 2023				16.30	3,600	-0.28(-1.67%)
Feb 22, 2023	16.58	16.58	16.58	16.58	168	-0.33(-1.93%)
Feb 21, 2023	16.90	16.90	16.90	16.90	364	+0.33(+2.00%)
Feb 17, 2023	16.56	16.74	16.56	16.57	1,598	-0.11(-0.69%)
Feb 16, 2023	16.68	16.68	16.68	16.68	1,393	+0.33(+2.05%)
Feb 15, 2023	16.35	16.35	16.35	16.35	199	+0.03(+0.18%)
Feb 14, 2023	16.32	16.32	16.32	16.32	222	+0.48(+3.06%)
Feb 13, 2023	16.22	16.22	15.84	15.84	3,869	-0.50(-3.04%)
Feb 10, 2023	16.33	16.33	16.33	16.33	277	-0.12(-0.72%)
Feb 09, 2023	16.85	17.03	16.45	16.45	787	-2.55(-13.42%)
Feb 08, 2023	19.13	19.13	19.00	19.00	438	+0.01(+0.07%)
Feb 07, 2023	18.86	18.99	18.28	18.99	1,775	-0.33(-1.73%)
Feb 06, 2023	19.29	19.32	18.82	19.32	1,028	-0.07(-0.36%)
Feb 03, 2023	19.39	19.39	19.15	19.39	321	+1.06(+5.78%)

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.