Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.48	14.52	14.28	14.28	833,084	-0.20(-1.37%)
Dec 28, 2023	14.37	14.51	14.35	14.48	1,032,540	+0.14(+0.99%)
Dec 27, 2023	14.38	14.38	14.24	14.34	417,948	+0.05(+0.33%)
Dec 26, 2023	14.28	14.41	14.24	14.29	628,996	+0.04(+0.27%)
Dec 22, 2023	14.22	14.31	14.21	14.25	559,251	+0.04(+0.27%)
Dec 21, 2023	14.23	14.23	14.05	14.22	705,265	+0.05(+0.33%)
Dec 20, 2023	14.31	14.33	14.16	14.17	578,874	-0.12(-0.86%)
Dec 19, 2023	14.25	14.30	14.20	14.29	823,011	+0.10(+0.73%)
Dec 18, 2023	14.17	14.25	14.11	14.19	689,332	-0.04(-0.27%)
Dec 15, 2023	14.21	14.22	14.10	14.22	997,939	+0.04(+0.27%)
Dec 14, 2023	14.19	14.29	14.13	14.19	1,457,818	+0.07(+0.47%)
Dec 13, 2023	14.07	14.16	13.97	14.12	971,827	+0.09(+0.61%)
Dec 12, 2023	13.90	14.04	13.89	14.04	766,941	+0.15(+1.09%)
Dec 11, 2023	13.87	13.95	13.86	13.88	738,839	+0.05(+0.34%)
Dec 08, 2023	13.73	13.87	13.73	13.84	536,163	+0.08(+0.55%)
Dec 07, 2023	13.76	13.84	13.66	13.76	882,581	+0.02(+0.14%)
Dec 06, 2023	13.83	13.87	13.73	13.74	624,917	-0.08(-0.60%)
Dec 05, 2023	13.80	13.87	13.75	13.83	697,836	+0.03(+0.20%)
Dec 04, 2023	13.81	13.84	13.77	13.80	513,514	+0.03(+0.20%)
Dec 01, 2023	13.75	13.79	13.69	13.77	442,069	+0.05(+0.34%)
Nov 30, 2023	13.72	13.78	13.67	13.72	534,083	+0.06(+0.41%)
Nov 29, 2023	13.80	13.83	13.64	13.67	636,830	-0.08(-0.60%)
Nov 28, 2023	13.85	13.85	13.73	13.75	703,493	-0.10(-0.73%)
Nov 27, 2023	13.93	13.93	13.79	13.85	677,231	-0.09(-0.66%)
Nov 24, 2023	13.95	13.99	13.86	13.94	407,090	+0.04(+0.26%)
Nov 22, 2023	14.02	14.05	13.84	13.91	802,451	-0.05(-0.33%)
Nov 21, 2023	14.12	14.12	13.77	13.95	1,161,365	+0.17(+1.27%)
Nov 20, 2023	13.66	13.85	13.65	13.78	816,402	+0.10(+0.74%)
Nov 17, 2023	13.70	13.73	13.67	13.68	520,143	+0.06(+0.40%)
Nov 16, 2023	13.75	13.75	13.60	13.62	403,325	-0.06(-0.47%)
Nov 15, 2023	13.68	13.71	13.60	13.69	685,974	+0.01(+0.07%)
Nov 14, 2023	13.72	13.73	13.62	13.68	638,365	+0.08(+0.61%)
Nov 13, 2023	13.58	13.62	13.49	13.60	576,513	+0.06(+0.41%)
Nov 10, 2023	13.50	13.56	13.43	13.54	628,172	+0.04(+0.27%)
Nov 09, 2023	13.53	13.61	13.49	13.50	464,291	+0.03(+0.20%)
Nov 08, 2023	13.54	13.54	13.46	13.48	231,202	-0.04(-0.27%)
Nov 07, 2023	13.55	13.56	13.44	13.51	385,743	-0.03(-0.20%)
Nov 06, 2023	13.59	13.60	13.49	13.54	331,556	-0.03(-0.20%)
Nov 03, 2023	13.61	13.68	13.55	13.57	521,440	+0.03(+0.20%)
Nov 02, 2023	13.37	13.58	13.37	13.54	577,236	+0.18(+1.37%)
Nov 01, 2023	13.23	13.44	13.23	13.36	461,669	+0.14(+1.04%)
Oct 31, 2023	13.17	13.27	13.11	13.22	674,708	+0.08(+0.63%)
Oct 30, 2023	13.05	13.15	12.99	13.14	448,806	+0.15(+1.13%)
Oct 27, 2023	13.10	13.11	12.87	12.99	808,672	-0.11(-0.84%)
Oct 26, 2023	13.00	13.21	13.00	13.10	515,271	+0.06(+0.49%)
Oct 25, 2023	13.10	13.17	13.00	13.04	311,824	-0.06(-0.42%)
Oct 24, 2023	13.03	13.23	13.03	13.09	1,221,060	+0.08(+0.64%)
Oct 23, 2023	13.03	13.10	12.94	13.01	473,988	-0.08(-0.63%)
Oct 20, 2023	13.26	13.31	13.03	13.09	799,822	-0.15(-1.11%)
Oct 19, 2023	13.53	13.53	13.23	13.24	730,056	-0.26(-1.90%)
Oct 18, 2023	13.59	13.68	13.44	13.49	648,642	-0.04(-0.27%)
Oct 17, 2023	13.50	13.53	13.40	13.53	458,256	+0.03(+0.20%)
Oct 16, 2023	13.22	13.57	13.23	13.50	594,501	+0.36(+2.72%)
Oct 13, 2023	13.13	13.26	13.10	13.15	516,885	+0.06(+0.49%)
Oct 12, 2023	13.16	13.22	12.94	13.08	301,420	-0.04(-0.28%)
Oct 11, 2023	13.13	13.22	13.04	13.12	387,604	-0.02(-0.14%)
Oct 10, 2023	13.17	13.28	13.11	13.14	291,518	-0.01(-0.07%)
Oct 09, 2023	13.04	13.18	13.04	13.15	361,593	+0.10(+0.77%)
Oct 06, 2023	12.90	13.11	12.90	13.04	364,613	+0.08(+0.64%)
Oct 05, 2023	12.87	13.01	12.87	12.96	425,844	+0.06(+0.43%)
Oct 04, 2023	13.04	13.07	12.83	12.91	678,015	-0.07(-0.57%)
Oct 03, 2023	13.08	13.14	12.81	12.98	665,914	-0.14(-1.05%)
Oct 02, 2023	13.46	13.49	13.09	13.12	818,427	-0.35(-2.59%)
Sep 29, 2023	13.28	13.61	13.19	13.47	2,111,335	+0.25(+1.88%)
Sep 28, 2023	13.04	13.27	13.04	13.22	606,663	+0.17(+1.27%)
Sep 27, 2023	13.06	13.15	13.02	13.05	522,629	+0.06(+0.42%)
Sep 26, 2023	13.12	13.18	12.97	13.00	467,654	-0.19(-1.46%)
Sep 25, 2023	13.15	13.24	13.15	13.19	510,871	+0.05(+0.35%)
Sep 22, 2023	13.04	13.23	13.04	13.15	434,268	+0.06(+0.42%)
Sep 21, 2023	13.24	13.24	13.07	13.09	415,289	-0.17(-1.31%)
Sep 20, 2023	13.31	13.38	13.26	13.26	526,894	-0.01(-0.07%)
Sep 19, 2023	13.24	13.29	13.20	13.27	413,023	+0.08(+0.63%)
Sep 18, 2023	13.26	13.26	13.13	13.19	473,767	+0.01(+0.07%)
Sep 15, 2023	13.00	13.21	13.00	13.18	818,470	+0.17(+1.27%)
Sep 14, 2023	13.10	13.11	13.02	13.02	633,412	+0.00(+0.00%)
Sep 13, 2023	13.04	13.08	13.00	13.02	514,874	-0.02(-0.14%)
Sep 12, 2023	13.20	13.22	13.03	13.04	514,044	-0.14(-1.05%)
Sep 11, 2023	13.14	13.19	13.11	13.17	557,284	+0.06(+0.49%)
Sep 08, 2023	13.15	13.16	13.07	13.11	327,326	+0.01(+0.07%)
Sep 07, 2023	12.97	13.15	12.97	13.10	571,848	+0.09(+0.71%)
Sep 06, 2023	13.08	13.10	12.97	13.01	549,550	-0.08(-0.63%)
Sep 05, 2023	13.26	13.35	13.08	13.09	639,321	-0.17(-1.25%)
Sep 01, 2023	13.26	13.28	13.18	13.26	646,004	+0.05(+0.42%)
Aug 31, 2023	13.26	13.33	13.13	13.20	1,416,824	-0.06(-0.48%)
Aug 30, 2023	13.29	13.37	13.26	13.26	833,330	-0.01(-0.07%)
Aug 29, 2023	13.26	13.29	13.20	13.27	539,212	+0.06(+0.47%)
Aug 28, 2023	13.14	13.27	13.14	13.21	517,692	+0.08(+0.61%)
Aug 25, 2023	13.18	13.22	13.07	13.13	431,790	-0.03(-0.20%)
Aug 24, 2023	13.11	13.21	13.09	13.16	534,045	+0.04(+0.27%)
Aug 23, 2023	13.07	13.16	13.07	13.12	720,847	+0.04(+0.27%)
Aug 22, 2023	13.29	13.29	13.07	13.09	630,123	-0.14(-1.08%)
Aug 21, 2023	13.20	13.26	13.09	13.23	580,294	+0.01(+0.07%)
Aug 18, 2023	13.09	13.31	13.09	13.22	575,070	+0.06(+0.48%)
Aug 17, 2023	13.23	13.26	13.06	13.16	610,970	-0.07(-0.54%)
Aug 16, 2023	13.16	13.25	13.14	13.23	496,595	+0.00(+0.00%)
Aug 15, 2023	13.15	13.26	13.15	13.23	763,720	+0.05(+0.41%)
Aug 14, 2023	13.21	13.25	13.12	13.18	1,055,334	-0.01(-0.07%)
Aug 11, 2023	13.22	13.24	13.14	13.18	799,370	-0.02(-0.13%)
Aug 10, 2023	13.48	13.48	13.16	13.20	1,096,218	-0.21(-1.53%)
Aug 09, 2023	13.03	13.48	13.01	13.41	2,043,723	+0.57(+4.45%)
Aug 08, 2023	12.75	12.94	12.40	12.84	1,528,669	+0.25(+1.99%)
Aug 07, 2023	12.53	12.63	12.51	12.59	395,217	+0.05(+0.43%)
Aug 04, 2023	12.41	12.61	12.41	12.53	581,992	+0.11(+0.86%)
Aug 03, 2023	12.39	12.47	12.30	12.43	503,476	+0.01(+0.07%)
Aug 02, 2023	12.43	12.44	12.37	12.42	382,688	-0.03(-0.22%)
Aug 01, 2023	12.44	12.48	12.40	12.44	278,489	+0.01(+0.07%)
Jul 31, 2023	12.48	12.52	12.39	12.43	395,100	-0.04(-0.29%)
Jul 28, 2023	12.45	12.50	12.42	12.47	501,131	+0.04(+0.36%)
Jul 27, 2023	12.51	12.56	12.43	12.43	602,969	-0.09(-0.71%)
Jul 26, 2023	12.39	12.53	12.37	12.51	910,649	+0.21(+1.67%)
Jul 25, 2023	12.36	12.40	12.30	12.31	421,421	-0.06(-0.51%)
Jul 24, 2023	12.27	12.43	12.24	12.37	504,037	+0.11(+0.87%)
Jul 21, 2023	12.21	12.32	12.15	12.27	580,592	+0.12(+1.03%)
Jul 20, 2023	12.16	12.18	12.07	12.14	773,896	+0.01(+0.07%)
Jul 19, 2023	12.18	12.27	12.12	12.13	733,290	+0.01(+0.07%)
Jul 18, 2023	12.07	12.27	12.04	12.12	1,214,669	+0.09(+0.74%)
Jul 17, 2023	12.00	12.08	11.93	12.03	420,839	+0.05(+0.45%)
Jul 14, 2023	12.08	12.08	11.93	11.98	430,075	-0.04(-0.37%)
Jul 13, 2023	12.01	12.04	11.94	12.02	510,706	+0.00(+0.00%)
Jul 12, 2023	12.05	12.07	12.01	12.02	484,224	+0.05(+0.45%)
Jul 11, 2023	11.97	12.04	11.93	11.97	541,180	+0.04(+0.30%)
Jul 10, 2023	12.05	12.06	11.93	11.93	435,847	-0.08(-0.67%)
Jul 07, 2023	11.89	12.05	11.89	12.02	394,711	+0.07(+0.60%)
Jul 06, 2023	11.92	11.94	11.81	11.94	453,069	-0.02(-0.15%)
Jul 05, 2023	11.99	12.02	11.93	11.96	482,174	-0.08(-0.67%)
Jul 03, 2023	12.01	12.09	12.01	12.04	320,813	-0.01(-0.07%)
Jun 30, 2023	12.10	12.21	12.02	12.05	1,522,651	+0.00(+0.00%)
Jun 29, 2023	11.94	12.06	11.91	12.05	1,212,540	+0.15(+1.27%)
Jun 28, 2023	11.82	11.92	11.81	11.90	693,630	+0.07(+0.60%)
Jun 27, 2023	11.80	11.91	11.80	11.83	555,739	+0.03(+0.23%)
Jun 26, 2023	11.77	11.85	11.77	11.80	483,228	+0.05(+0.46%)
Jun 23, 2023	11.80	11.84	11.75	11.75	575,931	-0.11(-0.90%)
Jun 22, 2023	11.93	11.95	11.81	11.85	712,377	-0.08(-0.67%)
Jun 21, 2023	11.96	12.02	11.88	11.93	508,104	-0.04(-0.37%)
Jun 20, 2023	11.95	12.01	11.94	11.98	579,211	+0.01(+0.07%)
Jun 16, 2023	12.07	12.13	11.95	11.97	887,203	-0.10(-0.81%)
Jun 15, 2023	12.06	12.19	12.05	12.07	705,241	+0.39(+3.36%)
May 08, 2023	11.55	11.68	11.53	11.68	694,300	+0.13(+1.13%)
May 05, 2023	11.42	11.61	11.39	11.55	662,576	+0.17(+1.53%)
May 04, 2023	11.35	11.38	11.12	11.37	2,097,232	-0.07(-0.61%)
May 03, 2023	11.47	11.61	11.43	11.44	668,955	+0.05(+0.46%)
May 02, 2023	11.66	11.69	11.35	11.39	1,080,896	-0.32(-2.75%)
May 01, 2023	11.74	11.81	11.65	11.71	443,186	-0.03(-0.22%)
Apr 28, 2023	11.66	11.81	11.66	11.74	488,039	+0.08(+0.67%)
Apr 27, 2023	11.46	11.67	11.46	11.66	511,140	+0.22(+1.90%)
Apr 26, 2023	11.49	11.61	11.41	11.44	563,296	-0.05(-0.46%)
Apr 25, 2023	11.54	11.57	11.46	11.49	415,481	-0.13(-1.12%)
Apr 24, 2023	11.52	11.62	11.46	11.62	378,783	+0.14(+1.21%)
Apr 21, 2023	11.47	11.49	11.37	11.48	398,395	+0.08(+0.69%)
Apr 20, 2023	11.56	11.56	11.37	11.41	476,039	-0.14(-1.21%)
Apr 19, 2023	11.32	11.55	11.31	11.55	658,756	+0.20(+1.76%)
Apr 18, 2023	11.67	11.69	11.28	11.35	1,043,132	-0.32(-2.76%)
Apr 17, 2023	11.64	11.71	11.58	11.67	628,224	+0.00(+0.00%)
Apr 14, 2023	11.76	11.79	11.60	11.67	514,618	-0.04(-0.37%)
Apr 13, 2023	11.52	11.72	11.50	11.71	427,508	+0.17(+1.43%)
Apr 12, 2023	11.50	11.58	11.47	11.55	444,703	+0.08(+0.68%)
Apr 11, 2023	11.56	11.61	11.45	11.47	758,849	-0.04(-0.38%)
Apr 10, 2023	11.59	11.65	11.38	11.51	951,036	-0.12(-1.05%)
Apr 06, 2023	11.60	11.64	11.55	11.63	516,649	+0.06(+0.53%)
Apr 05, 2023	11.62	11.65	11.49	11.57	857,944	-0.07(-0.60%)
Apr 04, 2023	11.70	11.75	11.53	11.64	693,567	-0.09(-0.74%)
Apr 03, 2023	11.78	11.84	11.62	11.73	754,918	-0.08(-0.66%)
Mar 31, 2023	11.66	11.82	11.62	11.81	1,198,693	+0.22(+1.88%)
Mar 30, 2023	11.56	11.67	11.53	11.59	1,112,618	+0.06(+0.53%)
Mar 29, 2023	11.41	11.60	11.36	11.53	1,131,219	+0.17(+1.53%)
Mar 28, 2023	11.33	11.46	11.32	11.35	486,622	-0.03(-0.31%)
Mar 27, 2023	11.43	11.49	11.36	11.39	552,292	+0.07(+0.62%)
Mar 24, 2023	10.95	11.35	10.94	11.32	868,224	+0.26(+2.36%)
Mar 23, 2023	11.11	11.32	11.03	11.06	1,027,456	-0.04(-0.39%)
Mar 22, 2023	11.33	11.35	11.10	11.10	921,626	-0.21(-1.85%)
Mar 21, 2023	11.14	11.35	11.10	11.31	831,903	+0.31(+2.85%)
Mar 20, 2023	10.88	11.02	10.83	11.00	1,257,432	+0.22(+2.02%)
Mar 17, 2023	10.95	11.01	10.78	10.78	1,684,308	-0.26(-2.37%)
Mar 16, 2023	10.89	11.12	10.76	11.04	899,881	+0.09(+0.80%)
Mar 15, 2023	10.94	11.04	10.82	10.95	1,311,906	-0.19(-1.72%)
Mar 14, 2023	11.01	11.41	11.01	11.14	1,000,518	+0.30(+2.73%)
Mar 13, 2023	10.85	11.06	10.68	10.85	2,139,816	-0.12(-1.11%)
Mar 10, 2023	11.41	11.44	10.97	10.97	2,134,733	-0.49(-4.25%)
Mar 09, 2023	11.77	11.82	11.46	11.46	1,322,834	-0.34(-2.88%)
Mar 08, 2023	11.92	11.95	11.77	11.80	876,306	-0.13(-1.09%)
Mar 07, 2023	11.99	12.02	11.87	11.93	691,187	-0.08(-0.65%)
Mar 06, 2023	12.02	12.09	11.99	12.01	555,286	+0.03(+0.29%)
Mar 03, 2023	11.88	12.02	11.85	11.97	618,473	+0.10(+0.81%)
Mar 02, 2023	11.82	11.92	11.82	11.88	648,372	-0.02(-0.15%)
Mar 01, 2023	11.99	12.02	11.86	11.89	1,143,795	-0.09(-0.71%)
Feb 28, 2023	12.00	12.06	11.86	11.98	1,662,048	+0.05(+0.43%)
Feb 27, 2023	11.90	12.02	11.90	11.93	1,266,999	+0.12(+1.01%)
Feb 24, 2023	11.79	11.88	11.71	11.81	635,495	-0.02(-0.14%)
Feb 23, 2023	11.83	11.91	11.67	11.83	874,764	+0.01(+0.07%)
Feb 22, 2023	11.49	11.83	11.49	11.82	1,594,636	+0.27(+2.36%)
Feb 21, 2023	11.60	11.62	11.49	11.54	758,003	-0.08(-0.73%)
Feb 17, 2023	11.65	11.69	11.60	11.63	845,142	+0.00(+0.00%)
Feb 16, 2023	11.62	11.74	11.56	11.63	444,535	+0.01(+0.07%)
Feb 15, 2023	11.59	11.64	11.58	11.62	545,256	-0.05(-0.44%)
Feb 14, 2023	11.74	11.77	11.64	11.67	510,637	-0.05(-0.44%)
Feb 13, 2023	11.62	11.76	11.62	11.72	690,006	+0.09(+0.73%)
Feb 10, 2023	11.53	11.77	11.50	11.64	805,183	+0.11(+0.96%)
Feb 09, 2023	11.90	11.97	11.49	11.53	969,025	-0.30(-2.52%)
Feb 08, 2023	11.97	11.97	11.74	11.83	870,953	-0.15(-1.28%)
Feb 07, 2023	11.77	12.00	11.66	11.98	1,517,077	+0.21(+1.81%)
Feb 06, 2023	11.70	11.77	11.58	11.77	712,308	+0.02(+0.14%)
Feb 03, 2023	11.81	11.81	11.71	11.75	807,561	-0.10(-0.86%)
Feb 02, 2023	11.88	11.96	11.83	11.85	540,913	-0.02(-0.14%)
Feb 01, 2023	11.64	12.07	11.63	11.87	1,421,932	+0.22(+1.90%)
Jan 31, 2023	11.64	11.67	11.60	11.65	446,903	+0.01(+0.07%)
Jan 30, 2023	11.75	11.85	11.62	11.64	602,357	-0.16(-1.37%)
Jan 27, 2023	11.75	11.89	11.73	11.80	1,094,122	+0.04(+0.36%)
Jan 26, 2023	11.69	11.81	11.57	11.76	1,290,373	+0.14(+1.17%)
Jan 25, 2023	11.52	11.65	11.47	11.62	523,917	+0.06(+0.51%)
Jan 24, 2023	11.60	11.68	11.50	11.56	719,468	-0.02(-0.15%)
Jan 23, 2023	11.49	11.60	11.43	11.58	795,954	+0.06(+0.52%)
Jan 20, 2023	11.54	11.57	11.45	11.52	579,937	-0.02(-0.15%)
Jan 19, 2023	11.57	11.67	11.46	11.54	634,311	-0.08(-0.73%)
Jan 18, 2023	11.71	11.77	11.60	11.62	487,888	-0.07(-0.58%)
Jan 17, 2023	11.65	11.87	11.63	11.69	640,786	+0.02(+0.15%)
Jan 13, 2023	11.70	11.77	11.63	11.67	413,261	-0.09(-0.72%)
Jan 12, 2023	11.77	11.83	11.71	11.76	640,510	-0.03(-0.22%)
Jan 11, 2023	11.47	11.79	11.47	11.78	1,101,792	+0.37(+3.20%)
Jan 10, 2023	11.36	11.45	11.29	11.42	552,165	+0.09(+0.75%)
Jan 09, 2023	11.23	11.38	11.20	11.33	676,130	+0.15(+1.37%)
Jan 06, 2023	11.25	11.31	11.16	11.18	977,931	-0.03(-0.30%)
Jan 05, 2023	11.26	11.26	11.20	11.21	525,080	-0.04(-0.38%)
Jan 04, 2023	11.37	11.37	11.37	11.26	539,794	+0.07(+0.61%)

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.