Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	12.77	12.77	12.59	12.59	2,021,997	-0.25(-1.92%)
Dec 28, 2023	12.66	12.84	12.62	12.84	1,437,352	+0.09(+0.67%)
Dec 27, 2023	12.70	12.79	12.61	12.75	1,748,673	+0.06(+0.45%)
Dec 26, 2023	12.50	12.73	12.47	12.69	1,307,431	+0.19(+1.51%)
Dec 22, 2023	12.47	12.61	12.36	12.50	1,743,764	+0.13(+1.07%)
Dec 21, 2023	12.56	12.58	12.19	12.37	1,943,661	-0.05(-0.38%)
Dec 20, 2023	12.50	12.80	12.41	12.42	2,334,345	-0.16(-1.28%)
Dec 19, 2023	12.53	12.65	12.40	12.58	1,838,241	+0.14(+1.14%)
Dec 18, 2023	12.47	12.52	12.33	12.44	2,286,334	+0.03(+0.23%)
Dec 15, 2023	12.65	12.77	12.27	12.41	3,573,353	-0.33(-2.60%)
Dec 14, 2023	12.43	12.91	12.39	12.74	3,412,021	+0.57(+4.66%)
Dec 13, 2023	11.59	12.24	11.55	12.17	2,566,720	+0.56(+4.80%)
Dec 12, 2023	11.90	11.90	11.61	11.62	1,707,424	-0.25(-2.07%)
Dec 11, 2023	11.91	11.95	11.80	11.86	2,359,381	-0.03(-0.24%)
Dec 08, 2023	11.89	11.99	11.81	11.89	2,056,642	-0.03(-0.24%)
Dec 07, 2023	11.65	11.93	11.61	11.92	2,254,550	+0.25(+2.11%)
Dec 06, 2023	11.76	11.93	11.65	11.67	1,629,052	+0.03(+0.24%)
Dec 05, 2023	11.75	11.75	11.54	11.64	3,519,876	-0.10(-0.89%)
Dec 04, 2023	11.48	11.76	11.45	11.75	2,032,724	+0.19(+1.64%)
Dec 01, 2023	11.05	11.57	10.96	11.56	2,366,448	+0.51(+4.62%)
Nov 30, 2023	10.99	11.11	10.87	11.05	1,885,960	+0.07(+0.60%)
Nov 29, 2023	10.96	11.24	10.94	10.98	1,629,268	+0.09(+0.87%)
Nov 28, 2023	10.69	10.93	10.55	10.89	1,780,570	+0.15(+1.41%)
Nov 27, 2023	10.60	10.74	10.50	10.74	2,311,151	+0.10(+0.98%)
Nov 24, 2023	10.64	10.71	10.57	10.63	636,184	-0.03(-0.27%)
Nov 22, 2023	10.71	10.74	10.49	10.66	2,192,459	+0.11(+1.08%)
Nov 21, 2023	10.46	10.55	10.33	10.55	4,624,858	+0.00(+0.00%)
Nov 20, 2023	10.58	10.60	10.40	10.55	6,232,510	-0.05(-0.45%)
Nov 17, 2023	10.87	10.89	10.59	10.59	8,143,828	-0.15(-1.41%)
Nov 16, 2023	11.07	11.09	10.73	10.74	3,470,071	-0.29(-2.66%)
Nov 15, 2023	11.18	11.26	11.03	11.04	6,161,589	-0.10(-0.93%)
Nov 14, 2023	10.65	11.17	10.60	11.14	5,116,720	+0.88(+8.57%)
Nov 13, 2023	10.27	10.32	10.10	10.26	1,899,819	-0.14(-1.36%)
Nov 10, 2023	10.43	10.53	10.28	10.40	2,735,606	-0.01(-0.09%)
Nov 09, 2023	10.74	10.83	10.41	10.41	3,186,198	-0.32(-3.00%)
Nov 08, 2023	10.72	10.80	10.67	10.74	1,921,998	+0.00(+0.00%)
Nov 07, 2023	10.94	10.96	10.66	10.74	2,505,140	-0.28(-2.58%)
Nov 06, 2023	11.11	11.16	10.94	11.02	2,407,356	+0.13(+1.22%)
Nov 03, 2023	10.86	11.04	10.69	10.89	3,914,519	+0.19(+1.81%)
Nov 02, 2023	10.07	10.74	10.03	10.69	5,512,293	+0.82(+8.31%)
Nov 01, 2023	9.983	10.09	9.807	9.873	2,967,229	-0.14(-1.38%)
Oct 31, 2023	10.25	10.40	9.698	10.01	8,919,859	-0.14(-1.36%)
Oct 30, 2023	10.34	10.58	9.910	10.15	8,797,535	-0.06(-0.54%)
Oct 27, 2023	10.29	10.31	10.15	10.20	2,212,293	-0.06(-0.63%)
Oct 26, 2023	10.26	10.43	10.25	10.27	2,131,881	+0.06(+0.63%)
Oct 25, 2023	10.32	10.35	10.17	10.20	1,742,821	-0.18(-1.77%)
Oct 24, 2023	10.37	10.49	10.25	10.39	3,822,686	+0.07(+0.71%)
Oct 23, 2023	10.35	10.42	10.24	10.32	2,541,849	-0.13(-1.24%)
Oct 20, 2023	10.44	10.58	10.42	10.44	3,034,140	+0.05(+0.44%)
Oct 19, 2023	10.53	10.62	10.37	10.40	2,988,360	-0.21(-2.00%)
Oct 18, 2023	10.69	10.74	10.50	10.61	2,702,639	-0.18(-1.71%)
Oct 17, 2023	10.69	10.98	10.69	10.79	3,038,303	+0.01(+0.09%)
Oct 16, 2023	10.78	10.82	10.60	10.79	2,791,698	+0.08(+0.77%)
Oct 13, 2023	10.73	10.75	10.58	10.70	1,544,460	+0.02(+0.17%)
Oct 12, 2023	10.87	10.97	10.56	10.68	2,479,916	-0.21(-1.95%)
Oct 11, 2023	10.90	11.05	10.79	10.90	2,335,698	+0.07(+0.68%)
Oct 10, 2023	10.70	10.88	10.70	10.82	1,868,676	+0.12(+1.12%)
Oct 09, 2023	10.65	10.79	10.60	10.70	1,963,444	-0.02(-0.17%)
Oct 06, 2023	10.70	10.81	10.60	10.72	1,675,321	-0.11(-1.02%)
Oct 05, 2023	10.75	10.85	10.67	10.83	2,301,829	+0.08(+0.77%)
Oct 04, 2023	10.59	10.75	10.51	10.75	1,918,540	+0.21(+2.01%)
Oct 03, 2023	10.69	10.73	10.46	10.54	2,328,831	-0.18(-1.72%)
Oct 02, 2023	11.00	11.08	10.60	10.72	2,231,766	-0.52(-4.59%)
Sep 29, 2023	11.28	11.38	11.14	11.24	2,569,792	+0.11(+0.99%)
Sep 28, 2023	11.00	11.18	10.97	11.13	1,620,243	+0.20(+1.86%)
Sep 27, 2023	11.11	11.19	10.87	10.92	1,627,951	-0.16(-1.41%)
Sep 26, 2023	11.33	11.39	11.06	11.08	1,887,963	-0.32(-2.83%)
Sep 25, 2023	11.31	11.40	11.26	11.40	1,556,567	+0.05(+0.41%)
Sep 22, 2023	11.36	11.59	11.35	11.36	2,357,977	+0.02(+0.16%)
Sep 21, 2023	11.81	11.81	11.32	11.34	2,507,079	-0.52(-4.36%)
Sep 20, 2023	11.85	12.05	11.84	11.85	3,032,539	+0.12(+1.02%)
Sep 19, 2023	11.85	11.92	11.71	11.73	2,208,245	-0.11(-0.93%)
Sep 18, 2023	12.12	12.12	11.83	11.85	1,696,884	-0.27(-2.21%)
Sep 15, 2023	12.28	12.31	11.93	12.11	4,254,032	-0.24(-1.94%)
Sep 14, 2023	12.35	12.49	12.34	12.35	2,380,262	+0.16(+1.28%)
Sep 13, 2023	12.27	12.35	12.18	12.20	1,278,145	-0.07(-0.60%)
Sep 12, 2023	12.22	12.32	12.20	12.27	913,163	+0.03(+0.23%)
Sep 11, 2023	12.32	12.36	12.21	12.24	1,591,733	-0.08(-0.67%)
Sep 08, 2023	12.35	12.37	12.23	12.32	1,242,662	+0.00(+0.00%)
Sep 07, 2023	12.37	12.43	12.24	12.32	1,287,345	-0.03(-0.22%)
Sep 06, 2023	12.37	12.39	12.20	12.35	2,173,733	+0.01(+0.07%)
Sep 05, 2023	12.59	12.61	12.33	12.34	2,135,653	-0.33(-2.62%)
Sep 01, 2023	12.89	12.98	12.63	12.68	2,003,279	-0.15(-1.15%)
Aug 31, 2023	12.91	12.94	12.81	12.82	1,392,797	-0.11(-0.86%)
Aug 30, 2023	12.65	12.96	12.60	12.93	2,285,647	+0.32(+2.56%)
Aug 29, 2023	12.60	12.64	12.50	12.61	1,339,288	+0.06(+0.44%)
Aug 28, 2023	12.57	12.70	12.55	12.56	918,683	+0.05(+0.37%)
Aug 25, 2023	12.49	12.62	12.45	12.51	1,203,560	+0.02(+0.15%)
Aug 24, 2023	12.61	12.75	12.47	12.49	1,227,502	-0.11(-0.88%)
Aug 23, 2023	12.37	12.60	12.36	12.60	1,839,738	+0.25(+2.01%)
Aug 22, 2023	12.44	12.44	12.27	12.35	1,230,432	-0.06(-0.52%)
Aug 21, 2023	12.57	12.57	12.32	12.42	1,558,502	-0.16(-1.25%)
Aug 18, 2023	12.56	12.66	12.53	12.57	1,554,493	-0.07(-0.58%)
Aug 17, 2023	12.77	12.85	12.64	12.65	1,139,378	-0.12(-0.94%)
Aug 16, 2023	12.87	12.95	12.73	12.77	828,155	-0.06(-0.50%)
Aug 15, 2023	12.94	13.03	12.83	12.83	1,082,132	-0.18(-1.42%)
Aug 14, 2023	13.27	13.27	12.96	13.02	1,819,541	-0.27(-2.01%)
Aug 11, 2023	13.27	13.42	13.23	13.28	1,698,351	-0.04(-0.28%)
Aug 10, 2023	13.42	13.51	13.26	13.32	1,293,643	-0.06(-0.41%)
Aug 09, 2023	13.49	13.54	13.29	13.38	2,294,769	-0.17(-1.23%)
Aug 08, 2023	13.66	13.69	13.47	13.54	1,250,100	-0.25(-1.80%)
Aug 07, 2023	13.42	13.80	13.40	13.79	1,632,306	+0.40(+2.96%)
Aug 04, 2023	13.34	13.59	13.30	13.39	1,155,055	+0.29(+2.25%)
Aug 03, 2023	13.12	13.14	12.78	13.10	1,360,505	+0.05(+0.41%)
Aug 02, 2023	13.02	13.10	12.90	13.05	1,293,298	-0.09(-0.69%)
Aug 01, 2023	13.28	13.28	13.06	13.14	1,351,360	-0.17(-1.29%)
Jul 31, 2023	13.22	13.37	13.18	13.31	1,706,175	+0.13(+0.96%)
Jul 28, 2023	13.39	13.44	13.11	13.18	922,931	-0.10(-0.75%)
Jul 27, 2023	13.59	13.64	13.26	13.28	1,350,958	-0.28(-2.06%)
Jul 26, 2023	13.52	13.69	13.51	13.56	1,268,118	+0.03(+0.20%)
Jul 25, 2023	13.67	13.71	13.51	13.53	1,525,435	-0.17(-1.25%)
Jul 24, 2023	13.60	13.73	13.54	13.70	1,165,156	+0.13(+0.93%)
Jul 21, 2023	13.70	13.70	13.52	13.58	1,525,350	-0.05(-0.33%)
Jul 20, 2023	13.43	13.64	13.23	13.62	2,452,734	+0.25(+1.89%)
Jul 19, 2023	13.14	13.51	13.14	13.37	2,954,797	+0.31(+2.35%)
Jul 18, 2023	12.95	13.09	12.92	13.06	2,006,246	+0.12(+0.91%)
Jul 17, 2023	12.94	13.00	12.79	12.95	1,658,494	-0.05(-0.35%)
Jul 14, 2023	12.93	13.05	12.83	12.99	1,357,545	+0.03(+0.21%)
Jul 13, 2023	12.91	13.01	12.86	12.96	1,485,639	+0.01(+0.07%)
Jul 12, 2023	13.08	13.13	12.94	12.95	1,682,445	+0.03(+0.21%)
Jul 11, 2023	12.75	12.95	12.69	12.93	1,262,681	+0.22(+1.70%)
Jul 10, 2023	12.50	12.73	12.44	12.71	2,499,336	+0.18(+1.44%)
Jul 07, 2023	12.56	12.73	12.52	12.53	1,184,554	-0.12(-0.93%)
Jul 06, 2023	12.57	12.67	12.36	12.65	1,425,627	-0.11(-0.85%)
Jul 05, 2023	12.55	12.88	12.41	12.76	2,878,395	+0.19(+1.51%)
Jul 03, 2023	12.43	12.67	12.41	12.57	1,111,181	-0.06(-0.50%)
Jun 30, 2023	12.77	12.77	12.48	12.63	2,589,735	-0.03(-0.21%)
Jun 29, 2023	12.27	12.67	12.22	12.66	2,532,977	+0.39(+3.16%)
Jun 28, 2023	12.38	12.38	12.21	12.27	1,647,250	-0.14(-1.09%)
Jun 27, 2023	12.43	12.50	12.32	12.40	2,062,551	+0.03(+0.22%)
Jun 26, 2023	12.14	12.43	12.11	12.38	1,269,479	+0.21(+1.71%)
Jun 23, 2023	12.38	12.45	12.14	12.17	2,736,457	-0.24(-1.96%)
Jun 22, 2023	12.55	12.57	12.31	12.41	1,349,412	-0.11(-0.87%)
Jun 21, 2023	12.69	12.71	12.51	12.52	1,552,619	-0.23(-1.77%)
Jun 20, 2023	12.96	13.00	12.74	12.75	1,601,682	-0.31(-2.35%)
Jun 16, 2023	13.05	13.14	12.95	13.05	4,845,152	+0.05(+0.42%)
Jun 15, 2023	13.05		12.86	13.00	1,773,910	-0.10(-0.76%)
May 08, 2023	13.06	13.15	12.99	13.10	1,808,615	-0.01(-0.07%)
May 05, 2023	13.16	13.23	12.96	13.11	2,939,203	+0.33(+2.62%)
May 04, 2023	12.73	12.81	12.25	12.77	3,625,250	-0.17(-1.30%)
May 03, 2023	12.69	13.14	12.61	12.94	3,829,964	+0.34(+2.74%)
May 02, 2023	12.60	12.66	12.38	12.60	2,405,336	-0.07(-0.56%)
May 01, 2023	12.73	12.90	12.62	12.67	1,499,966	-0.08(-0.62%)
Apr 28, 2023	12.59	12.84	12.57	12.75	1,458,842	+0.16(+1.26%)
Apr 27, 2023	12.39	12.68	12.38	12.59	1,589,400	+0.21(+1.71%)
Apr 26, 2023	12.39	12.52	12.34	12.38	1,676,618	-0.13(-1.06%)
Apr 25, 2023	12.51	12.63	12.45	12.51	1,985,384	-0.06(-0.49%)
Apr 24, 2023	12.70	12.77	12.47	12.57	2,019,263	-0.12(-0.98%)
Apr 21, 2023	12.77	12.82	12.64	12.69	1,670,521	-0.02(-0.14%)
Apr 20, 2023	12.64	12.79	12.63	12.71	1,463,871	-0.19(-1.44%)
Apr 19, 2023	12.76	12.90	12.68	12.90	1,047,004	+0.10(+0.76%)
Apr 18, 2023	12.88	12.91	12.64	12.80	1,425,369	-0.12(-0.96%)
Apr 17, 2023	12.74	12.95	12.67	12.92	1,594,890	+0.18(+1.39%)
Apr 14, 2023	12.97	13.05	12.68	12.75	1,511,897	-0.19(-1.50%)
Apr 13, 2023	12.91	12.99	12.76	12.94	2,375,525	+0.03(+0.21%)
Apr 12, 2023	13.10	13.13	12.84	12.92	2,114,271	-0.11(-0.81%)
Apr 11, 2023	12.92	13.11	12.88	13.02	1,905,748	+0.09(+0.68%)
Apr 10, 2023	12.86	12.94	12.68	12.93	1,871,272	+0.00(+0.00%)
Apr 06, 2023	12.82	12.93	12.66	12.93	1,861,496	+0.17(+1.32%)
Apr 05, 2023	12.86	12.96	12.64	12.77	2,851,000	-0.12(-0.96%)
Apr 04, 2023	12.96	13.01	12.70	12.89	2,008,212	-0.04(-0.34%)
Apr 03, 2023	12.99	13.13	12.83	12.93	3,542,813	-0.27(-2.01%)
Mar 31, 2023	13.17	13.23	13.00	13.20	2,675,694	+0.12(+0.95%)
Mar 30, 2023	13.04	13.12	12.99	13.07	1,038,390	+0.14(+1.09%)
Mar 29, 2023	12.86	12.97	12.82	12.93	1,254,545	+0.15(+1.18%)
Mar 28, 2023	12.57	12.79	12.53	12.78	1,738,822	+0.11(+0.84%)
Mar 27, 2023	12.81	12.87	12.65	12.68	1,640,230	-0.03(-0.21%)
Mar 24, 2023	12.23	12.70	12.19	12.70	1,852,394	+0.46(+3.75%)
Mar 23, 2023	12.30	12.54	12.17	12.24	1,890,308	-0.08(-0.65%)
Mar 22, 2023	12.72	12.76	12.31	12.32	1,892,200	-0.43(-3.40%)
Mar 21, 2023	13.15	13.16	12.66	12.76	1,824,211	-0.31(-2.37%)
Mar 20, 2023	12.92	13.18	12.91	13.07	1,904,036	+0.22(+1.72%)
Mar 17, 2023	13.16	13.21	12.77	12.85	4,087,542	-0.39(-2.94%)
Mar 16, 2023	13.05	13.35	13.03	13.23	2,316,161	+0.03(+0.20%)
Mar 15, 2023	13.00	13.26	12.94	13.21	2,608,234	+0.08(+0.61%)
Mar 14, 2023	13.22	13.30	12.97	13.13	2,408,194	+0.11(+0.81%)
Mar 13, 2023	12.60	13.05	12.56	13.02	3,316,598	+0.30(+2.36%)
Mar 10, 2023	13.05	13.15	12.54	12.72	3,201,673	-0.31(-2.37%)
Mar 09, 2023	13.18	13.24	12.99	13.03	1,911,053	-0.19(-1.47%)
Mar 08, 2023	13.02	13.27	13.00	13.23	1,947,932	+0.23(+1.77%)
Mar 07, 2023	13.26	13.30	13.00	13.00	3,173,304	-0.27(-2.07%)
Mar 06, 2023	13.21	13.28	13.12	13.27	1,928,468	+0.13(+1.01%)
Mar 03, 2023	13.23	13.26	13.09	13.14	1,713,972	-0.05(-0.40%)
Mar 02, 2023	12.94	13.29	12.94	13.19	2,587,065	+0.19(+1.50%)
Mar 01, 2023	13.03	13.15	12.72	13.00	4,107,497	-0.12(-0.88%)
Feb 28, 2023	13.12	13.28	13.07	13.11	2,995,824	-0.04(-0.27%)
Feb 27, 2023	13.42	13.58	13.09	13.15	1,801,648	-0.16(-1.20%)
Feb 24, 2023	13.26	13.35	13.09	13.30	2,373,709	-0.02(-0.13%)
Feb 23, 2023	13.27	13.53	13.14	13.32	2,459,952	+0.18(+1.34%)
Feb 22, 2023	13.48	13.64	12.99	13.15	3,331,307	-0.40(-2.94%)
Feb 21, 2023	13.75	13.79	13.48	13.54	1,833,147	-0.32(-2.30%)
Feb 17, 2023	13.98	13.99	13.74	13.86	2,225,136	-0.08(-0.57%)
Feb 16, 2023	13.76	14.06	13.73	13.94	1,622,360	-0.01(-0.06%)
Feb 15, 2023	13.62	13.97	13.56	13.95	1,693,139	+0.20(+1.48%)
Feb 14, 2023	13.82	13.84	13.59	13.75	2,527,706	-0.08(-0.57%)
Feb 13, 2023	13.72	13.88	13.72	13.83	1,251,815	+0.09(+0.64%)
Feb 10, 2023	13.50	13.79	13.50	13.74	2,104,053	+0.20(+1.50%)
Feb 09, 2023	13.77	13.81	13.51	13.53	1,527,503	-0.14(-1.03%)
Feb 08, 2023	13.65	13.76	13.57	13.68	1,927,579	+0.19(+1.44%)
Feb 07, 2023	13.52	13.56	13.25	13.48	2,763,232	-0.13(-0.96%)
Feb 06, 2023	13.66	13.69	13.45	13.61	1,199,928	-0.10(-0.70%)
Feb 03, 2023	14.04	14.06	13.58	13.71	2,599,893	-0.43(-3.07%)
Feb 02, 2023	13.79	14.17	13.78	14.14	4,245,494	+0.42(+3.10%)
Feb 01, 2023	13.70	13.81	13.51	13.72	1,463,747	-0.03(-0.25%)
Jan 31, 2023	13.60	13.75	13.55	13.75	2,622,314	+0.13(+0.95%)
Jan 30, 2023	13.65	13.70	13.57	13.62	1,908,990	-0.03(-0.19%)
Jan 27, 2023	13.54	13.66	13.46	13.65	1,067,549	+0.12(+0.90%)
Jan 26, 2023	13.45	13.53	13.39	13.52	1,427,893	+0.16(+1.17%)
Jan 25, 2023	13.31	13.43	13.23	13.37	1,841,916	+0.03(+0.26%)
Jan 24, 2023	13.41	13.49	13.26	13.33	1,113,939	-0.05(-0.39%)
Jan 23, 2023	13.16	13.44	13.10	13.39	1,406,951	+0.19(+1.45%)
Jan 20, 2023	12.97	13.20	12.87	13.20	1,848,625	+0.20(+1.54%)
Jan 19, 2023	13.14	13.23	12.99	13.00	2,431,250	-0.17(-1.32%)
Jan 18, 2023	13.39	13.44	13.16	13.17	2,314,479	-0.15(-1.11%)
Jan 17, 2023	13.22	13.36	13.16	13.32	3,613,287	+0.16(+1.25%)
Jan 13, 2023	13.13	13.33	13.09	13.15	2,053,934	-0.06(-0.46%)
Jan 12, 2023	13.20	13.33	13.13	13.21	2,456,492	+0.06(+0.46%)
Jan 11, 2023	13.13	13.30	13.03	13.15	2,597,383	+0.14(+1.07%)
Jan 10, 2023	12.92	13.05	12.84	13.01	1,585,430	+0.07(+0.54%)
Jan 09, 2023	13.04	13.16	12.93	12.94	1,419,943	-0.21(-1.58%)
Jan 06, 2023	12.89	13.20	12.86	13.15	1,843,298	+0.30(+2.36%)
Jan 05, 2023	12.68	12.85	12.51	12.85	2,684,645	+0.09(+0.68%)
Jan 04, 2023	12.64	12.91	12.55	12.76	1,896,985	+0.26(+2.08%)

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.