Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.51	13.51	13.30	13.30	483	+0.02(+0.15%)
Feb 28, 2024	13.43	13.43	13.25	13.28	848	+0.03(+0.22%)
Feb 27, 2024	13.30	13.30	13.25	13.25	830	+0.00(+0.00%)
Feb 26, 2024	13.26	13.26	13.25	13.25	834	-0.01(-0.07%)
Feb 23, 2024	13.27	13.38	13.26	13.26	900	-0.11(-0.79%)
Feb 22, 2024	13.36	13.37	13.09	13.37	3,026	+0.36(+2.74%)
Feb 21, 2024	13.17	13.25	12.97	13.01	6,713	-0.21(-1.60%)
Feb 20, 2024	12.63	13.22	12.63	13.22	1,516	+0.30(+2.31%)
Feb 16, 2024	12.92	12.92	12.92	12.92	273	-0.00(-0.04%)
Feb 15, 2024	12.93	12.93	12.93	12.93	232	+0.00(+0.00%)
Feb 14, 2024	12.93	12.93	12.91	12.93	2,439	-0.15(-1.14%)
Feb 13, 2024	13.08	13.08	13.08	13.08	295	+0.09(+0.67%)
Feb 12, 2024	12.99	12.99	12.99	12.99	372	+0.01(+0.05%)
Feb 08, 2024				12.98	266	+0.06(+0.43%)
Feb 05, 2024				12.93	61	-0.03(-0.25%)
Feb 02, 2024	12.93	12.96	12.93	12.96	818	+0.30(+2.35%)
Feb 01, 2024	12.85	12.98	12.66	12.66	1,111	-0.22(-1.72%)
Jan 31, 2024	12.90	12.90	12.88	12.88	1,121	-0.09(-0.67%)
Jan 30, 2024	12.80	12.97	12.75	12.97	2,044	+0.37(+2.91%)
Jan 29, 2024	12.60	12.60	12.60	12.60	203	+0.01(+0.08%)
Jan 26, 2024	12.59	12.59	12.59	12.59	222	+0.00(+0.00%)
Jan 25, 2024	12.72	12.72	12.59	12.59	844	+0.02(+0.16%)
Jan 24, 2024	12.56	12.57	12.56	12.57	708	+0.02(+0.14%)
Jan 23, 2024	12.67	13.01	12.45	12.56	3,648	-0.10(-0.76%)
Jan 22, 2024	12.93	13.25	12.65	12.65	4,828	-0.36(-2.74%)
Jan 19, 2024	13.02	13.02	13.01	13.01	555	+0.00(+0.00%)
Jan 18, 2024	13.03	13.03	13.01	13.01	397	-0.04(-0.30%)
Jan 16, 2024				13.05	125	-0.06(-0.45%)
Jan 12, 2024	13.11	13.11	13.11	13.11	1,247	-0.09(-0.66%)
Jan 11, 2024	13.59	13.59	13.04	13.19	1,251	+0.05(+0.39%)
Jan 10, 2024	13.12	13.21	13.12	13.14	2,347	+0.32(+2.53%)
Jan 05, 2024				12.82	38	+0.01(+0.09%)
Jan 03, 2024				12.81	31	+0.31(+2.47%)
Jan 02, 2024	12.48	12.51	12.34	12.50	3,330	-0.02(-0.15%)
Dec 29, 2023	13.29	13.29	12.46	12.52	8,349	-0.93(-6.95%)
Dec 28, 2023	12.91	13.45	12.90	13.45	1,549	+0.47(+3.64%)
Dec 27, 2023	13.01	13.01	12.79	12.98	1,462	+0.17(+1.36%)
Dec 22, 2023				12.81	63	-0.21(-1.63%)
Dec 20, 2023				13.02	146	-0.33(-2.45%)
Dec 19, 2023	13.35	13.35	13.35	13.35	584	+0.36(+2.80%)
Dec 18, 2023	13.02	13.02	12.79	12.98	3,976	-0.20(-1.51%)
Dec 15, 2023	13.39	13.39	13.14	13.18	7,664	-0.22(-1.65%)
Dec 14, 2023	13.09	13.42	12.97	13.40	21,728	+0.37(+2.80%)
Dec 13, 2023	13.12	13.13	12.77	13.04	9,902	-0.08(-0.60%)
Dec 12, 2023	13.14	13.14	13.00	13.12	2,876	+0.03(+0.21%)
Dec 11, 2023	13.03	13.12	12.88	13.09	8,417	+0.12(+0.92%)
Dec 08, 2023	13.03	13.03	12.77	12.97	2,273	+0.44(+3.53%)
Dec 07, 2023	12.54	12.99	12.53	12.53	2,640	+0.13(+1.04%)
Dec 06, 2023	12.12	12.68	12.12	12.40	6,856	+0.32(+2.67%)
Dec 05, 2023	11.85	12.08	11.85	12.08	3,978	+0.09(+0.78%)
Dec 04, 2023	11.76	11.98	11.76	11.98	2,051	+0.14(+1.16%)
Dec 01, 2023	11.82	11.85	11.82	11.85	949	+0.04(+0.31%)
Nov 30, 2023	11.81	11.81	11.81	11.81	212	+0.10(+0.87%)
Nov 29, 2023	11.53	11.71	11.52	11.71	3,167	-0.15(-1.24%)
Nov 28, 2023	11.86	11.86	11.86	11.86	709	+0.01(+0.08%)
Nov 27, 2023	11.70	11.92	11.70	11.85	1,775	-0.14(-1.15%)
Nov 22, 2023				11.98	58	+0.13(+1.13%)
Nov 21, 2023	11.97	11.98	11.85	11.85	2,394	-0.07(-0.59%)
Nov 17, 2023				11.92	6	+0.00(+0.01%)
Nov 16, 2023	11.83	11.92	11.83	11.92	944	+0.11(+0.94%)
Nov 15, 2023	11.83	11.83	11.81	11.81	899	-0.13(-1.10%)
Nov 14, 2023	11.74	11.98	11.74	11.94	441	+0.23(+1.98%)
Nov 13, 2023	11.80	11.92	11.71	11.71	2,078	-0.37(-3.05%)
Nov 10, 2023	12.08	12.08	12.08	12.08	233	+0.10(+0.85%)
Nov 09, 2023	11.98	11.98	11.98	11.98	707	-0.02(-0.15%)
Nov 07, 2023				11.99	114	-0.22(-1.81%)
Nov 06, 2023	12.11	12.25	12.11	12.21	2,650	+0.03(+0.23%)
Nov 03, 2023	12.12	12.19	12.07	12.19	2,531	+0.19(+1.61%)
Oct 31, 2023				11.99	87	-0.01(-0.08%)
Oct 30, 2023	12.04	12.04	12.00	12.00	713	-0.25(-2.07%)
Oct 24, 2023				12.26	5	-0.25(-2.02%)
Oct 20, 2023				12.51	3	+0.45(+3.74%)
Oct 19, 2023	12.06	12.06	12.06	12.06	720	+0.05(+0.38%)
Oct 17, 2023				12.01	10	-0.55(-4.37%)
Oct 16, 2023	12.45	12.56	12.45	12.56	555	+0.20(+1.64%)
Oct 11, 2023				12.36	17	-0.29(-2.29%)
Oct 10, 2023	12.46	12.67	12.46	12.65	558	+0.41(+3.39%)
Oct 05, 2023				12.23	13	-0.12(-0.97%)
Oct 02, 2023				12.35	3	+0.21(+1.75%)
Sep 29, 2023	12.14	12.14	12.14	12.14	1,313	-0.40(-3.16%)
Sep 28, 2023	12.54	12.54	12.54	12.54	411	+0.26(+2.10%)
Sep 27, 2023	12.39	12.39	12.14	12.28	979	-0.29(-2.27%)
Sep 26, 2023	12.57	12.57	12.57	12.57	285	+0.14(+1.13%)
Sep 22, 2023				12.43	65	+0.04(+0.28%)
Sep 21, 2023	12.56	12.56	12.39	12.39	471	+0.00(+0.00%)
Sep 20, 2023	12.39	12.39	12.39	12.39	655	-0.06(-0.44%)
Sep 18, 2023				12.45	74	+0.00(+0.00%)
Sep 15, 2023	12.45	12.45	12.45	12.45	997	-0.26(-2.03%)
Sep 14, 2023	12.69	12.72	12.69	12.70	970	+0.03(+0.22%)
Sep 11, 2023				12.68	6	+0.01(+0.07%)
Sep 08, 2023	12.67	12.67	12.67	12.67	390	+0.29(+2.33%)
Sep 07, 2023	12.38	12.38	12.38	12.38	470	-0.32(-2.49%)
Aug 31, 2023				12.69	64	+0.39(+3.14%)
Aug 30, 2023	12.31	12.31	12.31	12.31	997	-0.02(-0.15%)
Aug 29, 2023	12.23	12.33	12.23	12.33	1,000	+0.10(+0.81%)
Aug 28, 2023	12.21	12.23	12.21	12.23	374	-0.01(-0.07%)
Aug 25, 2023	12.23	12.23	12.23	12.23	287	+0.02(+0.15%)
Aug 23, 2023				12.22	13	+0.25(+2.12%)
Aug 22, 2023	11.68	11.96	11.49	11.96	1,155	-0.31(-2.51%)
Aug 21, 2023	12.27	12.29	11.92	12.27	4,042	+0.51(+4.31%)
Aug 16, 2023				11.76	8	+0.00(+0.00%)
Aug 15, 2023	11.89	11.89	11.76	11.76	2,990	-0.45(-3.70%)
Aug 10, 2023				12.22	85	-0.42(-3.29%)
Aug 09, 2023	12.53	12.63	12.53	12.63	471	+0.39(+3.21%)
Aug 08, 2023	12.24	12.24	12.24	12.24	446	+0.05(+0.42%)
Aug 07, 2023	12.06	12.19	12.06	12.19	927	+0.06(+0.50%)
Aug 04, 2023	12.26	12.40	12.08	12.13	4,351	-0.51(-4.06%)
Aug 02, 2023				12.64	83	+0.46(+3.79%)
Jul 31, 2023				12.18	83	+0.00(+0.00%)
Jul 27, 2023				12.18	116	-0.05(-0.44%)
Jul 25, 2023				12.24	13	-0.33(-2.66%)
Jul 18, 2023				12.57	33	+0.36(+2.92%)
Jul 17, 2023	12.21	12.21	12.21	12.21	227	+0.28(+2.31%)
Jul 11, 2023				11.94	17	+0.16(+1.38%)
Jun 30, 2023				11.77	22	-0.49(-3.99%)
Jun 29, 2023	12.22	12.39	12.22	12.26	2,644	+0.05(+0.37%)
Jun 28, 2023	12.22	12.22	12.22	12.22	142	+0.00(+0.00%)
Jun 27, 2023	12.22	12.22	12.22	12.22	125	+0.00(+0.00%)
Jun 26, 2023	12.22	12.22	12.22	12.22	176	+0.44(+3.77%)
Jun 15, 2023				11.77	67	-0.24(-1.96%)
Jun 13, 2023				12.01	54	-0.17(-1.41%)
Jun 08, 2023				12.18	81	+0.00(+0.00%)
Jun 07, 2023	11.99	12.18	11.99	12.18	2,318	+0.33(+2.75%)
May 31, 2023				11.85	112	+0.32(+2.74%)
May 25, 2023				11.54	182	-0.18(-1.55%)
May 24, 2023	11.72	11.72	11.72	11.72	220	-0.03(-0.26%)
May 22, 2023				11.75	69	-0.17(-1.47%)
May 19, 2023	11.47	11.93	11.47	11.93	982	+0.29(+2.51%)
May 18, 2023	11.37	11.63	11.37	11.63	1,964	+0.28(+2.48%)
May 16, 2023				11.35	122	-0.56(-4.69%)
May 10, 2023				11.91	7	+0.20(+1.69%)
May 09, 2023	11.77	11.77	11.71	11.71	1,263	+0.18(+1.52%)
May 01, 2023				11.54	39	+0.24(+2.12%)
Apr 21, 2023				11.30	76	+0.06(+0.52%)
Apr 18, 2023				11.24	63	-0.08(-0.68%)
Apr 17, 2023	11.32	11.32	11.32	11.32	188	-0.60(-5.06%)
Apr 13, 2023				11.92	14	+0.28(+2.41%)
Apr 12, 2023	11.64	11.64	11.64	11.64	8,285	+0.07(+0.56%)
Apr 04, 2023				11.57	47	-0.32(-2.69%)
Apr 03, 2023	11.60	11.89	11.25	11.89	3,537	-0.02(-0.15%)
Mar 31, 2023	11.94	11.94	11.91	11.91	930	-0.04(-0.30%)
Mar 30, 2023	11.96	11.96	11.95	11.95	1,203	-0.04(-0.30%)
Mar 29, 2023	11.94	11.98	11.94	11.98	732	+0.01(+0.07%)
Mar 28, 2023	12.33	12.33	11.94	11.97	2,320	-0.36(-2.91%)
Mar 27, 2023	12.19	12.33	12.19	12.33	685	+0.04(+0.36%)
Mar 23, 2023				12.29	166	+0.00(+0.00%)
Mar 22, 2023	12.24	12.29	12.24	12.29	1,263	+0.00(+0.00%)
Mar 21, 2023	12.16	12.29	12.16	12.29	1,756	+0.13(+1.06%)
Mar 20, 2023	12.16	12.16	12.16	12.16	478	-0.39(-3.14%)
Mar 17, 2023	12.19	12.55	12.17	12.55	567	+0.39(+3.25%)
Mar 16, 2023	12.16	12.16	12.16	12.16	290	-0.01(-0.07%)
Mar 15, 2023	12.17	12.17	12.08	12.17	410	+0.00(+0.04%)
Mar 14, 2023	12.16	12.16	11.98	12.16	2,244	+0.02(+0.18%)
Mar 13, 2023	12.14	12.15	12.14	12.14	3,526	-0.03(-0.25%)
Mar 10, 2023	12.29	12.29	12.17	12.17	745	+0.21(+1.74%)
Mar 08, 2023				11.96	52	-0.47(-3.80%)
Mar 07, 2023	12.44	12.44	12.44	12.44	144	+0.19(+1.57%)

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.