Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	15.62	16.00	15.21	15.21	17,984	-0.62(-3.90%)
Jan 30, 2024	15.93	16.07	15.69	15.82	17,568	-0.20(-1.24%)
Jan 29, 2024	15.76	16.20	15.36	16.02	10,078	+0.07(+0.44%)
Jan 26, 2024	15.89	15.99	15.53	15.95	11,570	+0.41(+2.62%)
Jan 25, 2024	15.39	15.76	15.23	15.55	17,727	+0.17(+1.10%)
Jan 24, 2024	15.69	15.98	15.14	15.38	25,376	-0.09(-0.58%)
Jan 23, 2024	15.84	16.08	15.42	15.47	28,758	-0.31(-1.95%)
Jan 22, 2024	14.52	16.26	14.52	15.77	50,903	+0.37(+2.39%)
Jan 19, 2024	15.20	15.41	14.78	15.41	10,413	+0.60(+4.03%)
Jan 18, 2024	14.90	15.36	14.79	14.81	18,454	-0.07(-0.47%)
Jan 17, 2024	14.92	15.30	14.79	14.88	21,590	-0.29(-1.90%)
Jan 16, 2024	15.45	15.78	15.02	15.17	29,273	-0.30(-1.93%)
Jan 12, 2024	14.72	15.47	14.72	15.47	30,296	+0.89(+6.07%)
Jan 11, 2024	14.70	15.31	14.56	14.58	29,782	-0.22(-1.48%)
Jan 10, 2024	15.48	15.64	14.49	14.80	31,693	-0.95(-6.06%)
Jan 09, 2024	15.81	16.12	15.75	15.75	26,838	-0.09(-0.56%)
Jan 08, 2024	15.76	16.21	15.59	15.84	19,026	+0.08(+0.50%)
Jan 05, 2024	15.91	16.28	15.71	15.76	48,521	-0.20(-1.25%)
Jan 04, 2024	15.66	16.11	15.52	15.96	32,894	+0.30(+1.90%)
Jan 03, 2024	15.81	15.99	15.58	15.66	18,900	-0.18(-1.13%)
Jan 02, 2024	16.21	16.21	15.47	15.84	33,729	-0.23(-1.42%)
Dec 29, 2023	15.91	16.18	15.28	16.07	8,409	+0.16(+1.00%)
Dec 28, 2023	16.03	16.16	15.49	15.91	20,267	-0.12(-0.74%)
Dec 27, 2023	15.65	16.03	15.19	16.03	32,598	+0.44(+2.81%)
Dec 26, 2023	15.46	15.71	15.04	15.60	19,014	-0.08(-0.51%)
Dec 22, 2023	14.92	15.70	14.89	15.67	26,666	+0.78(+5.21%)
Dec 21, 2023	14.98	14.98	14.27	14.90	24,499	+0.11(+0.74%)
Dec 20, 2023	14.72	15.04	14.42	14.79	24,845	+0.19(+1.29%)
Dec 19, 2023	13.93	14.67	13.93	14.60	39,355	+0.57(+4.04%)
Dec 18, 2023	14.51	14.92	14.03	14.03	28,403	-0.26(-1.81%)
Dec 15, 2023	14.46	15.10	14.19	14.29	76,775	-0.51(-3.43%)
Dec 14, 2023	15.86	15.86	14.79	14.80	36,125	-1.05(-6.65%)
Dec 13, 2023	15.52	15.86	15.33	15.85	180,216	+0.41(+2.64%)
Dec 12, 2023	16.27	16.27	14.80	15.45	29,224	+0.08(+0.52%)
Dec 11, 2023	15.43	15.59	15.12	15.37	17,840	-0.01(-0.06%)
Dec 08, 2023	15.09	15.63	14.90	15.38	30,775	+0.29(+1.91%)
Dec 07, 2023	14.06	15.12	14.06	15.09	62,284	+1.01(+7.21%)
Dec 06, 2023	13.57	14.19	13.57	14.07	20,256	+0.67(+4.97%)
Dec 05, 2023	13.66	13.88	13.41	13.41	20,272	-0.17(-1.25%)
Dec 04, 2023	13.58	14.08	13.48	13.58	47,962	-0.10(-0.73%)
Dec 01, 2023	13.71	13.71	13.41	13.68	30,710	+0.06(+0.44%)
Nov 30, 2023	14.02	14.49	13.55	13.62	20,317	-0.55(-3.86%)
Nov 29, 2023	14.44	14.75	14.00	14.16	14,534	-0.20(-1.38%)
Nov 28, 2023	14.45	14.63	14.22	14.36	12,043	+0.08(+0.56%)
Nov 27, 2023	14.92	14.92	14.28	14.28	39,621	-0.64(-4.27%)
Nov 24, 2023	14.77	14.92	14.73	14.92	21,466	+0.06(+0.40%)
Nov 22, 2023	14.64	14.87	14.38	14.86	39,306	+0.26(+1.77%)
Nov 21, 2023	14.56	14.63	14.07	14.60	12,794	+0.09(+0.62%)
Nov 20, 2023	14.48	14.62	14.43	14.51	14,323	-0.11(-0.75%)
Nov 17, 2023	14.43	14.66	14.43	14.62	21,057	+0.34(+2.37%)
Nov 16, 2023	14.68	14.76	14.23	14.28	12,225	-0.35(-2.38%)
Nov 15, 2023	14.30	14.83	14.13	14.63	21,655	+0.39(+2.72%)
Nov 14, 2023	13.89	14.24	13.70	14.24	35,277	+0.36(+2.57%)
Nov 13, 2023	13.74	13.98	13.32	13.89	20,157	+0.15(+1.08%)
Nov 10, 2023	13.64	13.74	13.27	13.74	24,948	+0.10(+0.73%)
Nov 09, 2023	13.08	13.70	12.21	13.64	28,193	+0.50(+3.77%)
Nov 08, 2023	12.24	13.29	12.24	13.14	27,193	+0.75(+6.08%)
Nov 07, 2023	12.17	12.49	12.17	12.39	30,745	+0.22(+1.79%)
Nov 06, 2023	11.98	12.37	11.90	12.17	54,717	+0.37(+3.11%)
Nov 03, 2023	13.37	13.51	11.60	11.80	62,610	-1.38(-10.46%)
Nov 02, 2023	13.84	13.87	13.09	13.18	27,925	-0.70(-5.07%)
Nov 01, 2023	13.78	14.05	13.74	13.89	21,711	+0.26(+1.89%)
Oct 31, 2023	13.68	13.81	13.47	13.63	18,396	-0.06(-0.43%)
Oct 30, 2023	13.35	13.69	13.12	13.69	30,132	+0.30(+2.22%)
Oct 27, 2023	13.34	13.39	13.25	13.39	11,698	+0.13(+0.97%)
Oct 26, 2023	13.09	13.27	12.85	13.26	12,798	+0.14(+1.06%)
Oct 25, 2023	13.35	13.44	12.91	13.12	14,175	-0.14(-1.05%)
Oct 24, 2023	13.49	13.65	13.25	13.26	34,012	-0.18(-1.33%)
Oct 23, 2023	13.47	13.64	13.22	13.44	23,507	-0.04(-0.29%)
Oct 20, 2023	13.41	13.56	13.07	13.48	27,615	+0.19(+1.42%)
Oct 19, 2023	13.33	13.52	13.14	13.29	16,432	-0.02(-0.15%)
Oct 18, 2023	13.57	13.57	13.06	13.31	23,753	+0.02(+0.15%)
Oct 17, 2023	13.22	13.49	13.15	13.29	44,450	-0.06(-0.45%)
Oct 16, 2023	13.39	13.39	13.15	13.35	11,939	+0.15(+1.13%)
Oct 13, 2023	13.29	13.55	12.99	13.20	15,070	-0.13(-0.97%)
Oct 12, 2023	13.16	13.33	12.97	13.33	16,107	+0.11(+0.83%)
Oct 11, 2023	13.34	13.48	13.01	13.22	18,012	-0.09(-0.67%)
Oct 10, 2023	13.26	13.56	13.26	13.31	20,595	+0.02(+0.15%)
Oct 09, 2023	13.14	13.35	12.92	13.29	16,471	+0.05(+0.37%)
Oct 06, 2023	13.34	13.52	13.22	13.24	12,045	-0.19(-1.44%)
Oct 05, 2023	13.44	13.54	13.20	13.44	11,259	+0.02(+0.18%)
Oct 04, 2023	13.49	13.67	13.26	13.41	7,404	-0.05(-0.37%)
Oct 03, 2023	13.43	13.67	13.26	13.46	8,527	-0.22(-1.60%)
Oct 02, 2023	13.52	13.68	13.47	13.68	5,655	+0.07(+0.51%)
Sep 29, 2023	13.54	13.75	13.54	13.61	4,242	-0.21(-1.51%)
Sep 28, 2023	13.61	13.89	13.56	13.82	14,440	+0.12(+0.87%)
Sep 27, 2023	13.29	13.89	13.29	13.70	12,325	+0.47(+3.52%)
Sep 26, 2023	13.31	13.38	12.94	13.23	12,388	+0.01(+0.07%)
Sep 25, 2023	12.98	13.22	12.98	13.22	14,736	+0.24(+1.83%)
Sep 22, 2023	12.99	13.14	12.62	12.98	39,244	-0.02(-0.15%)
Sep 21, 2023	13.06	13.39	12.86	13.00	14,807	-0.10(-0.76%)
Sep 20, 2023	13.50	13.59	13.06	13.10	9,991	+0.05(+0.38%)
Sep 19, 2023	13.18	13.21	12.80	13.05	19,273	-0.18(-1.35%)
Sep 18, 2023	13.26	13.36	12.13	13.23	29,187	+0.10(+0.76%)
Sep 15, 2023	13.42	13.56	13.13	13.13	20,406	-0.35(-2.58%)
Sep 14, 2023	13.54	13.68	13.48	13.48	17,982	+0.04(+0.30%)
Sep 13, 2023	13.75	14.04	13.40	13.44	15,500	-0.22(-1.60%)
Sep 12, 2023	13.98	13.98	13.66	13.66	6,929	-0.44(-3.10%)
Sep 11, 2023	14.16	14.43	14.07	14.09	21,978	-0.17(-1.18%)
Sep 08, 2023	13.74	14.32	13.64	14.26	23,159	+0.82(+6.13%)
Sep 07, 2023	13.97	14.15	13.34	13.44	35,940	-0.65(-4.65%)
Sep 06, 2023	14.19	14.27	13.89	14.09	22,163	-0.18(-1.25%)
Sep 05, 2023	14.24	14.47	14.09	14.27	12,610	-0.03(-0.24%)
Sep 01, 2023	14.20	14.48	14.20	14.31	21,968	-0.02(-0.17%)
Aug 31, 2023	14.26	14.40	14.20	14.33	15,048	+0.22(+1.55%)
Aug 30, 2023	14.04	14.22	14.04	14.11	16,252	-0.02(-0.14%)
Aug 29, 2023	13.96	14.30	13.96	14.13	7,013	+0.19(+1.35%)
Aug 28, 2023	14.07	14.07	13.65	13.95	21,263	-0.13(-0.92%)
Aug 25, 2023	14.11	14.30	13.79	14.07	17,222	-0.11(-0.77%)
Aug 24, 2023	14.47	14.47	14.10	14.18	4,355	-0.30(-2.06%)
Aug 23, 2023	14.36	14.58	14.18	14.48	23,877	+0.17(+1.18%)
Aug 22, 2023	13.45	14.46	13.45	14.31	42,692	+0.62(+4.49%)
Aug 21, 2023	13.25	13.81	13.07	13.70	49,730	+0.36(+2.68%)
Aug 18, 2023	13.29	13.64	13.24	13.34	13,188	-0.05(-0.37%)
Aug 17, 2023	12.90	13.49	12.77	13.39	16,053	+0.47(+3.61%)
Aug 16, 2023	13.24	13.76	12.91	12.92	36,262	+0.37(+2.92%)
Aug 15, 2023	12.41	12.89	12.40	12.56	14,499	-0.16(-1.25%)
Aug 14, 2023	13.30	13.51	12.62	12.72	16,004	-0.60(-4.47%)
Aug 11, 2023	13.70	13.86	13.01	13.31	30,322	-0.53(-3.80%)
Aug 10, 2023	13.75	13.89	13.45	13.84	26,501	+0.18(+1.31%)
Aug 09, 2023	12.61	13.84	12.57	13.66	61,858	+0.98(+7.75%)
Aug 08, 2023	12.68	12.70	12.50	12.68	10,544	-0.01(-0.08%)
Aug 07, 2023	12.77	12.77	12.48	12.69	6,402	-0.04(-0.31%)
Aug 04, 2023	12.50	12.73	12.50	12.73	1,468	+0.05(+0.39%)
Aug 03, 2023	12.76	12.81	12.58	12.68	8,526	+0.09(+0.71%)
Aug 02, 2023	13.09	13.09	12.40	12.59	14,349	-0.39(-2.98%)
Aug 01, 2023	12.86	13.23	12.86	12.97	22,276	+0.08(+0.61%)
Jul 31, 2023	12.47	13.20	12.47	12.89	36,839	+0.29(+2.28%)
Jul 28, 2023	11.95	12.86	11.95	12.61	46,709	+0.70(+5.92%)
Jul 27, 2023	12.15	12.15	11.72	11.90	24,635	+0.03(+0.25%)
Jul 26, 2023	11.60	11.87	11.52	11.87	31,962	+0.44(+3.82%)
Jul 25, 2023	11.17	11.45	11.17	11.44	11,521	+0.22(+1.95%)
Jul 24, 2023	11.31	11.31	10.98	11.22	7,550	-0.09(-0.79%)
Jul 21, 2023	11.21	11.36	11.11	11.31	8,734	+0.10(+0.89%)
Jul 20, 2023	11.30	11.38	11.11	11.21	6,996	-0.04(-0.35%)
Jul 19, 2023	11.23	11.25	11.14	11.25	6,615	+0.02(+0.18%)
Jul 18, 2023	11.21	11.39	10.80	11.23	9,382	+0.11(+0.98%)
Jul 17, 2023	11.21	11.29	11.12	11.12	4,132	-0.04(-0.36%)
Jul 14, 2023	11.16	11.23	11.16	11.16	4,705	+0.01(+0.09%)
Jul 13, 2023	11.11	11.15	11.11	11.15	2,067	+0.07(+0.63%)
Jul 12, 2023	11.09	11.12	11.03	11.08	3,101	-0.03(-0.27%)
Jul 11, 2023	11.11	11.20	11.01	11.11	5,566	+0.09(+0.81%)
Jul 10, 2023	11.11	11.20	11.02	11.02	4,636	+0.00(+0.00%)
Jul 07, 2023	11.06	11.35	11.02	11.02	5,730	-0.13(-1.16%)
Jul 06, 2023	11.06	11.15	10.93	11.15	6,898	+0.04(+0.36%)
Jul 05, 2023	11.26	11.34	11.08	11.11	4,393	-0.18(-1.58%)
Jul 03, 2023	11.23	11.29	11.23	11.29	1,372	+0.12(+1.07%)
Jun 30, 2023	11.13	11.20	11.05	11.17	2,772	-0.02(-0.18%)
Jun 29, 2023	11.17	11.31	10.97	11.19	4,229	+0.19(+1.71%)
Jun 28, 2023	11.00	11.13	10.97	11.00	7,654	+0.09(+0.82%)
Jun 27, 2023	11.08	11.08	10.85	10.91	6,845	-0.20(-1.79%)
Jun 26, 2023	11.11	11.22	10.91	11.11	12,965	-0.16(-1.41%)
Jun 23, 2023	11.46	11.49	10.81	11.27	18,252	-0.25(-2.15%)
Jun 22, 2023	11.69	11.74	11.52	11.52	2,637	-0.17(-1.44%)
Jun 21, 2023	11.72	11.72	11.59	11.68	4,713	+0.00(+0.00%)
Jun 20, 2023	11.81	11.94	11.68	11.68	11,699	-0.29(-2.40%)
Jun 16, 2023	11.81	11.97	11.81	11.97	10,791	+0.17(+1.43%)
Jun 15, 2023	11.56	11.84	11.56	11.80	9,891	-0.21(-1.73%)
May 08, 2023	11.97	12.15	11.84	12.01	26,781	-0.06(-0.49%)
May 05, 2023	11.37	12.07	11.37	12.07	32,327	+0.64(+5.64%)
May 04, 2023	11.29	11.43	11.10	11.43	34,647	+0.21(+1.86%)
May 03, 2023	10.86	11.61	10.83	11.22	62,171	+0.42(+3.86%)
May 02, 2023	10.76	10.86	10.62	10.80	20,836	+0.01(+0.09%)
May 01, 2023	11.36	11.40	10.79	10.79	39,642	-0.57(-4.98%)
Apr 28, 2023	10.02	11.74	10.02	11.36	89,095	+2.03(+21.81%)
Apr 27, 2023	9.225	9.324	9.066	9.324	14,148	+0.15(+1.62%)
Apr 26, 2023	9.165	9.175	9.165	9.175	1,269	-0.05(-0.54%)
Apr 25, 2023	8.848	9.264	8.833	9.225	20,520	+0.33(+3.68%)
Apr 24, 2023	8.937	9.106	8.540	8.897	16,741	-0.18(-1.97%)
Apr 21, 2023	8.751	9.076	8.751	9.076	2,385	+0.00(+0.00%)
Apr 20, 2023	8.530	9.076	8.530	9.076	4,784	+0.03(+0.33%)
Apr 19, 2023	9.125	9.189	9.046	9.046	5,741	+0.02(+0.22%)
Apr 18, 2023	9.284	9.284	9.026	9.026	2,941	-0.23(-2.47%)
Apr 17, 2023	9.334	9.334	9.175	9.254	2,085	+0.11(+1.19%)
Apr 14, 2023	9.413	9.423	9.110	9.145	4,931	-0.17(-1.81%)
Apr 13, 2023	8.977	9.314	8.977	9.314	3,747	+0.09(+0.97%)
Apr 12, 2023	9.135	9.403	8.977	9.225	10,241	+0.09(+0.98%)
Apr 11, 2023	9.026	9.278	9.026	9.135	1,250	+0.14(+1.54%)
Apr 10, 2023	9.026	9.266	8.927	8.996	8,411	+0.07(+0.78%)
Apr 06, 2023	9.086	9.175	8.927	8.927	4,360	-0.21(-2.28%)
Apr 05, 2023	9.195	9.314	8.904	9.135	4,736	-0.04(-0.43%)
Apr 04, 2023	9.175	9.423	9.006	9.175	7,117	-0.06(-0.64%)
Apr 03, 2023	9.770	9.770	9.210	9.234	6,574	-0.22(-2.31%)
Mar 31, 2023	9.582	9.889	9.363	9.453	4,458	-0.23(-2.36%)
Mar 30, 2023	9.909	9.909	9.502	9.681	10,316	-0.14(-1.41%)
Mar 29, 2023	9.423	9.869	9.423	9.820	2,625	+0.09(+0.92%)
Mar 28, 2023	9.463	9.869	9.463	9.730	1,940	+0.38(+4.03%)
Mar 27, 2023	9.403	9.502	9.036	9.353	10,366	-0.15(-1.57%)
Mar 24, 2023	9.185	9.621	9.125	9.502	12,779	-0.02(-0.21%)
Mar 23, 2023	9.919	10.03	9.155	9.522	19,989	-0.29(-2.93%)
Mar 22, 2023	10.19	10.28	9.701	9.810	9,313	-0.26(-2.56%)
Mar 21, 2023	9.959	10.32	9.850	10.07	10,079	+0.22(+2.22%)
Mar 20, 2023	9.929	10.04	9.800	9.849	9,276	-0.19(-1.88%)
Mar 17, 2023	9.939	10.04	9.869	10.04	17,032	+0.02(+0.20%)
Mar 16, 2023	10.17	10.33	9.998	10.02	11,973	-0.11(-1.08%)
Mar 15, 2023	10.48	10.48	10.01	10.13	6,306	-0.39(-3.68%)
Mar 14, 2023	10.57	10.97	10.33	10.51	18,583	+0.13(+1.24%)
Mar 13, 2023	10.44	10.85	10.12	10.38	25,559	-0.07(-0.66%)
Mar 10, 2023	10.69	10.76	10.34	10.45	4,967	-0.29(-2.68%)
Mar 09, 2023	10.96	11.07	10.60	10.74	9,012	-0.24(-2.17%)
Mar 08, 2023	11.16	11.22	10.81	10.98	4,969	-0.13(-1.16%)
Mar 07, 2023	10.96	11.29	10.96	11.11	4,004	+0.15(+1.36%)
Mar 06, 2023	11.35	11.35	10.94	10.96	3,009	-0.07(-0.63%)
Mar 03, 2023	11.11	11.20	10.50	11.03	13,672	-0.32(-2.80%)
Mar 02, 2023	11.37	11.40	10.96	11.35	6,838	+0.44(+4.00%)
Mar 01, 2023	10.99	11.32	10.91	10.91	8,374	+0.04(+0.37%)
Feb 28, 2023	10.62	10.91	10.58	10.87	7,251	+0.12(+1.11%)
Feb 27, 2023	10.42	10.95	10.41	10.75	20,264	+0.35(+3.34%)
Feb 24, 2023	10.34	10.59	10.34	10.40	7,383	-0.16(-1.50%)
Feb 23, 2023	10.61	10.71	10.29	10.56	15,140	+0.14(+1.33%)
Feb 22, 2023	10.65	10.65	10.17	10.42	21,029	+0.01(+0.10%)
Feb 21, 2023	10.86	10.86	10.41	10.41	7,749	-0.49(-4.46%)
Feb 17, 2023	11.23	11.62	10.89	10.90	38,622	-0.40(-3.51%)
Feb 16, 2023	11.33	11.51	11.18	11.30	7,310	-0.01(-0.09%)
Feb 15, 2023	11.50	11.69	11.31	11.31	12,640	-0.20(-1.72%)
Feb 14, 2023	11.39	11.76	11.20	11.51	24,458	+0.12(+1.05%)
Feb 13, 2023	11.24	12.07	11.24	11.39	35,794	+0.03(+0.26%)
Feb 10, 2023	11.47	11.88	11.25	11.36	23,843	-0.10(-0.87%)
Feb 09, 2023	11.42	11.83	10.93	11.46	40,460	+0.35(+3.12%)
Feb 08, 2023	11.14	11.40	10.66	11.11	41,660	-0.03(-0.27%)
Feb 07, 2023	11.19	11.46	10.94	11.14	31,579	+0.16(+1.45%)
Feb 06, 2023	10.60	11.29	10.60	10.98	38,068	+0.38(+3.55%)
Feb 03, 2023	10.16	11.11	10.11	10.60	120,212	+0.59(+5.84%)
Feb 02, 2023	10.17	10.36	10.02	10.02	54,960	-0.12(-1.17%)

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.