Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.74	12.80	12.80	12.78	1,575,647	+0.08(+0.61%)
Mar 27, 2024	12.53	12.71	12.53	12.70	1,025,107	+0.27(+2.17%)
Mar 26, 2024	12.61	12.63	12.40	12.43	823,598	-0.14(-1.08%)
Mar 25, 2024	12.55	12.66	12.53	12.57	835,009	+0.07(+0.54%)
Mar 22, 2024	12.64	12.70	12.49	12.50	674,962	-0.11(-0.84%)
Mar 21, 2024	12.50	12.73	12.45	12.61	1,201,796	+0.17(+1.40%)
Mar 20, 2024	12.23	12.54	12.18	12.43	622,738	+0.20(+1.66%)
Mar 19, 2024	12.24	12.33	12.06	12.23	913,605	-0.01(-0.08%)
Mar 18, 2024	12.33	12.42	12.24	12.24	1,226,385	-0.09(-0.70%)
Mar 15, 2024	12.11	12.40	12.11	12.33	4,105,422	+0.12(+0.95%)
Mar 14, 2024	12.46	12.52	12.14	12.21	1,192,071	-0.33(-2.62%)
Mar 13, 2024	12.48	12.61	12.47	12.54	1,676,165	+0.05(+0.39%)
Mar 12, 2024	12.43	12.51	12.32	12.49	1,126,312	+0.05(+0.39%)
Mar 11, 2024	12.33	12.55	12.33	12.44	1,007,477	+0.08(+0.62%)
Mar 08, 2024	12.50	12.68	12.32	12.36	1,238,325	+0.00(+0.00%)
Mar 07, 2024	12.46	12.57	12.30	12.36	892,857	-0.02(-0.16%)
Mar 06, 2024	12.39	12.41	12.25	12.38	928,105	+0.09(+0.71%)
Mar 05, 2024	12.21	12.36	12.18	12.30	728,007	+0.02(+0.16%)
Mar 04, 2024	12.35	12.39	12.23	12.28	1,022,792	-0.04(-0.31%)
Mar 01, 2024	12.23	12.34	12.14	12.32	809,080	+0.09(+0.71%)
Feb 29, 2024	12.25	12.35	12.16	12.23	907,990	+0.14(+1.20%)
Feb 28, 2024	12.22	12.22	12.03	12.08	1,809,565	-0.19(-1.57%)
Feb 27, 2024	12.31	12.33	12.09	12.28	1,397,404	+0.07(+0.55%)
Feb 26, 2024	12.36	12.48	12.21	12.21	926,895	-0.19(-1.56%)
Feb 23, 2024	12.41	12.56	12.33	12.40	645,601	-0.04(-0.31%)
Feb 22, 2024	12.25	12.48	12.24	12.44	805,695	+0.12(+0.94%)
Feb 21, 2024	12.31	12.38	12.22	12.33	574,035	+0.02(+0.16%)
Feb 20, 2024	12.26	12.36	12.16	12.31	869,425	-0.09(-0.70%)
Feb 16, 2024	12.31	12.55	12.21	12.39	1,069,058	-0.07(-0.54%)
Feb 15, 2024	12.22	12.53	12.22	12.46	1,423,904	+0.37(+3.03%)
Feb 14, 2024	12.04	12.12	11.92	12.09	826,403	+0.19(+1.62%)
Feb 13, 2024	11.93	12.08	11.80	11.90	1,315,897	-0.48(-3.90%)
Feb 12, 2024	12.06	12.42	12.03	12.38	956,358	+0.36(+2.97%)
Feb 09, 2024	11.83	12.04	11.79	12.03	732,099	+0.16(+1.38%)
Feb 08, 2024	11.80	11.93	11.66	11.86	876,760	+0.12(+0.99%)
Feb 07, 2024	12.19	12.19	11.70	11.75	1,159,660	-0.37(-3.03%)
Feb 06, 2024	11.78	12.12	11.76	12.11	1,548,573	+0.22(+1.87%)
Feb 05, 2024	11.96	12.02	11.69	11.89	1,613,944	-0.24(-1.99%)
Feb 02, 2024	12.17	12.27	12.05	12.13	1,598,602	-0.28(-2.25%)
Feb 01, 2024	12.08	12.41	11.84	12.41	2,000,365	+0.39(+3.21%)
Jan 31, 2024	12.29	12.37	12.02	12.03	1,886,020	-0.30(-2.43%)
Jan 30, 2024	12.88	12.93	12.32	12.33	4,019,570	-0.85(-6.45%)
Jan 29, 2024	13.13	13.20	13.03	13.18	1,746,536	+0.09(+0.66%)
Jan 26, 2024	13.17	13.24	13.09	13.09	737,389	-0.02(-0.15%)
Jan 25, 2024	13.10	13.17	12.99	13.11	817,703	+0.19(+1.49%)
Jan 24, 2024	12.98	13.13	12.91	12.92	729,469	-0.01(-0.07%)
Jan 23, 2024	12.88	12.93	12.76	12.92	881,441	+0.06(+0.45%)
Jan 22, 2024	13.08	13.15	12.84	12.87	1,302,088	-0.16(-1.26%)
Jan 19, 2024	13.01	13.05	12.84	13.03	1,430,907	+0.06(+0.45%)
Jan 18, 2024	12.77	12.97	12.71	12.97	1,270,906	+0.25(+1.97%)
Jan 17, 2024	12.69	12.91	12.63	12.72	1,494,361	-0.16(-1.27%)
Jan 16, 2024	12.97	13.03	12.75	12.89	1,292,071	-0.23(-1.77%)
Jan 12, 2024	13.13	13.40	13.05	13.12	1,360,498	+0.02(+0.15%)
Jan 11, 2024	12.97	13.17	12.86	13.10	1,947,121	-0.02(-0.15%)
Jan 10, 2024	13.23	13.26	13.06	13.12	2,213,108	-0.11(-0.85%)
Jan 09, 2024	13.11	13.28	13.05	13.23	1,827,657	-0.01(-0.07%)
Jan 08, 2024	12.92	13.25	12.87	13.24	1,119,947	+0.34(+2.61%)
Jan 05, 2024	12.67	12.96	12.64	12.90	1,106,943	+0.20(+1.54%)
Jan 04, 2024	12.79	12.86	12.70	12.71	1,777,720	-0.04(-0.29%)
Jan 03, 2024	12.86	12.86	12.54	12.74	1,839,008	-0.24(-1.87%)
Jan 02, 2024	12.99	13.02	12.86	12.99	1,716,014	-0.03(-0.22%)
Dec 29, 2023	13.17	13.24	13.02	13.02	1,150,998	-0.24(-1.83%)
Dec 28, 2023	13.22	13.30	13.22	13.26	1,010,415	-0.04(-0.28%)
Dec 27, 2023	13.37	13.37	13.23	13.30	1,031,485	-0.01(-0.07%)
Dec 26, 2023	13.22	13.34	13.20	13.30	861,952	+0.15(+1.14%)
Dec 22, 2023	13.29	13.42	13.11	13.16	2,362,988	-0.11(-0.85%)
Dec 21, 2023	13.35	13.38	13.16	13.27	6,052,308	+0.02(+0.14%)
Dec 20, 2023	13.24	13.58	13.20	13.25	2,473,584	-0.04(-0.28%)
Dec 19, 2023	13.25	13.43	13.15	13.29	4,700,235	+0.10(+0.78%)
Dec 18, 2023	13.44	13.50	13.16	13.18	1,706,764	-0.22(-1.67%)
Dec 15, 2023	13.50	13.50	13.20	13.41	5,850,192	-0.02(-0.14%)
Dec 14, 2023	13.58	13.63	13.39	13.43	2,364,327	+0.18(+1.34%)
Dec 13, 2023	13.02	13.38	12.99	13.25	5,162,371	+0.36(+2.83%)
Dec 12, 2023	12.73	12.97	12.68	12.88	1,416,542	+0.13(+1.03%)
Dec 11, 2023	12.86	12.99	12.73	12.75	1,113,781	-0.17(-1.30%)
Dec 08, 2023	12.81	13.04	12.81	12.92	1,177,963	+0.03(+0.22%)
Dec 07, 2023	12.84	12.90	12.72	12.89	1,009,606	+0.10(+0.80%)
Dec 06, 2023	13.15	13.17	12.77	12.79	1,459,821	-0.29(-2.21%)
Dec 05, 2023	13.08	13.15	13.01	13.08	1,940,709	-0.01(-0.07%)
Dec 04, 2023	13.02	13.15	12.96	13.09	1,030,507	-0.02(-0.14%)
Dec 01, 2023	12.93	13.19	12.86	13.11	2,208,258	+0.16(+1.23%)
Nov 30, 2023	12.95	13.02	12.91	12.95	658,572	-0.01(-0.07%)
Nov 29, 2023	12.97	13.08	12.94	12.96	944,947	+0.13(+1.02%)
Nov 28, 2023	12.69	12.87	12.60	12.83	795,433	+0.07(+0.51%)
Nov 27, 2023	12.80	12.87	12.70	12.76	627,894	-0.07(-0.58%)
Nov 24, 2023	12.97	13.02	12.82	12.84	264,044	-0.12(-0.94%)
Nov 22, 2023	13.01	13.05	12.88	12.96	553,473	+0.04(+0.29%)
Nov 21, 2023	12.94	13.02	12.87	12.92	711,244	-0.07(-0.50%)
Nov 20, 2023	12.83	13.02	12.78	12.99	628,964	+0.09(+0.73%)
Nov 17, 2023	12.77	12.89	12.73	12.89	846,090	+0.24(+1.92%)
Nov 16, 2023	12.78	12.82	12.53	12.65	792,234	-0.08(-0.66%)
Nov 15, 2023	12.65	12.81	12.59	12.73	1,099,278	+0.08(+0.66%)
Nov 14, 2023	12.54	12.73	12.45	12.65	943,036	+0.49(+3.99%)
Nov 13, 2023	12.06	12.19	11.99	12.16	635,586	+0.03(+0.23%)
Nov 10, 2023	12.14	12.19	12.06	12.14	566,068	+0.12(+1.01%)
Nov 09, 2023	12.29	12.42	11.96	12.02	854,385	-0.24(-1.98%)
Nov 08, 2023	12.28	12.34	12.11	12.26	745,550	-0.02(-0.15%)
Nov 07, 2023	12.16	12.28	12.06	12.28	850,307	+0.05(+0.38%)
Nov 06, 2023	12.34	12.38	12.12	12.23	1,051,056	-0.11(-0.91%)
Nov 03, 2023	12.24	12.41	12.16	12.34	1,662,705	+0.37(+3.12%)
Nov 02, 2023	11.68	12.00	11.60	11.97	2,049,415	+0.57(+5.00%)
Nov 01, 2023	10.89	11.41	10.82	11.40	2,505,389	+0.55(+5.08%)
Oct 31, 2023	9.661	11.13	9.661	10.85	5,394,776	+1.46(+15.52%)
Oct 30, 2023	9.390	9.465	9.240	9.390	2,154,737	+0.09(+1.01%)
Oct 27, 2023	9.502	9.633	9.233	9.296	1,525,895	-0.12(-1.29%)
Oct 26, 2023	9.259	9.549	9.259	9.418	2,281,645	+0.21(+2.23%)
Oct 25, 2023	9.567	9.651	9.184	9.212	2,617,968	-0.47(-4.83%)
Oct 24, 2023	9.857	9.913	9.567	9.679	2,088,537	-0.31(-3.09%)
Oct 23, 2023	10.09	10.17	9.866	9.988	1,232,552	-0.21(-2.02%)
Oct 20, 2023	10.31	10.42	10.18	10.19	1,200,353	-0.09(-0.91%)
Oct 19, 2023	10.61	10.69	10.26	10.29	1,601,581	-0.42(-3.93%)
Oct 18, 2023	11.06	11.09	10.67	10.71	1,413,861	-0.46(-4.10%)
Oct 17, 2023	11.28	11.36	11.16	11.16	1,345,332	-0.19(-1.65%)
Oct 16, 2023	11.24	11.42	11.16	11.35	963,577	+0.15(+1.33%)
Oct 13, 2023	11.42	11.47	11.14	11.20	811,491	-0.14(-1.24%)
Oct 12, 2023	11.55	11.56	11.22	11.34	1,103,067	-0.27(-2.33%)
Oct 11, 2023	11.52	11.62	11.47	11.61	751,819	+0.17(+1.47%)
Oct 10, 2023	11.51	11.56	11.41	11.45	621,919	-0.04(-0.33%)
Oct 09, 2023	11.16	11.53	11.10	11.48	581,198	+0.25(+2.25%)
Oct 06, 2023	11.16	11.39	11.11	11.23	986,589	-0.04(-0.33%)
Oct 05, 2023	11.14	11.35	10.97	11.27	1,197,655	+0.13(+1.17%)
Oct 04, 2023	11.29	11.32	10.81	11.14	1,613,622	-0.09(-0.83%)
Oct 03, 2023	11.47	11.51	11.12	11.23	1,329,521	-0.32(-2.75%)
Oct 02, 2023	11.83	11.88	11.45	11.55	1,812,613	-0.40(-3.36%)
Sep 29, 2023	11.90	12.08	11.86	11.95	2,030,335	+0.18(+1.53%)
Sep 28, 2023	11.68	11.85	11.59	11.77	1,208,282	+0.05(+0.46%)
Sep 27, 2023	11.81	11.98	11.70	11.72	1,008,479	-0.06(-0.54%)
Sep 26, 2023	12.07	12.08	11.77	11.78	1,231,648	-0.34(-2.83%)
Sep 25, 2023	12.23	12.22	12.09	12.12	704,623	-0.14(-1.18%)
Sep 22, 2023	12.14	12.34	12.11	12.27	746,590	+0.17(+1.42%)
Sep 21, 2023	12.44	12.46	12.09	12.09	798,329	-0.46(-3.67%)
Sep 20, 2023	12.72	12.79	12.55	12.55	750,418	-0.10(-0.78%)
Sep 19, 2023	12.64	12.85	12.64	12.65	984,508	+0.02(+0.14%)
Sep 18, 2023	12.56	12.82	12.52	12.64	920,985	+0.03(+0.21%)
Sep 15, 2023	12.50	12.64	12.41	12.61	2,517,203	+0.04(+0.29%)
Sep 14, 2023	12.41	12.65	12.38	12.57	1,119,186	+0.20(+1.60%)
Sep 13, 2023	12.38	12.41	12.21	12.37	1,022,129	+0.05(+0.37%)
Sep 12, 2023	12.26	12.41	12.21	12.33	740,547	+0.08(+0.66%)
Sep 11, 2023	12.20	12.28	12.13	12.25	619,411	+0.12(+0.97%)
Sep 08, 2023	12.11	12.27	12.07	12.13	598,606	+0.05(+0.45%)
Sep 07, 2023	12.10	12.18	12.03	12.08	659,748	-0.01(-0.08%)
Sep 06, 2023	12.19	12.29	12.06	12.09	845,927	-0.14(-1.11%)
Sep 05, 2023	12.31	12.33	12.10	12.22	1,008,604	-0.24(-1.96%)
Sep 01, 2023	12.48	12.58	12.46	12.46	592,683	+0.04(+0.29%)
Aug 31, 2023	12.40	12.46	12.36	12.43	2,089,957	+0.09(+0.73%)
Aug 30, 2023	12.43	12.43	12.29	12.34	762,883	-0.08(-0.65%)
Aug 29, 2023	12.27	12.48	12.20	12.42	1,055,955	+0.14(+1.10%)
Aug 28, 2023	12.03	12.34	11.96	12.28	1,367,843	+0.37(+3.11%)
Aug 25, 2023	11.91	12.04	11.82	11.91	758,253	+0.02(+0.15%)
Aug 24, 2023	11.86	12.00	11.78	11.90	814,193	+0.07(+0.61%)
Aug 23, 2023	11.60	11.86	11.54	11.82	646,000	+0.28(+2.42%)
Aug 22, 2023	11.64	11.68	11.50	11.54	849,712	-0.06(-0.54%)
Aug 21, 2023	11.70	11.71	11.49	11.61	673,412	-0.10(-0.85%)
Aug 18, 2023	11.46	11.72	11.44	11.71	1,170,545	+0.11(+0.93%)
Aug 17, 2023	11.66	11.78	11.56	11.60	676,019	-0.05(-0.46%)
Aug 16, 2023	11.73	11.79	11.64	11.65	742,737	-0.14(-1.15%)
Aug 15, 2023	11.84	11.90	11.75	11.79	766,778	-0.14(-1.14%)
Aug 14, 2023	12.12	12.13	11.90	11.92	704,479	-0.21(-1.71%)
Aug 11, 2023	12.18	12.20	12.07	12.13	558,235	-0.09(-0.74%)
Aug 10, 2023	12.39	12.42	12.17	12.22	792,436	-0.03(-0.22%)
Aug 09, 2023	12.37	12.45	12.20	12.25	896,842	-0.17(-1.38%)
Aug 08, 2023	12.25	12.43	12.07	12.42	762,768	+0.05(+0.36%)
Aug 07, 2023	12.25	12.40	12.21	12.37	699,417	+0.13(+1.03%)
Aug 04, 2023	11.90	12.27	11.90	12.25	853,979	+0.36(+3.04%)
Aug 03, 2023	12.18	12.18	11.86	11.89	1,214,141	-0.40(-3.23%)
Aug 02, 2023	12.29	12.33	12.07	12.28	1,248,571	-0.07(-0.58%)
Aug 01, 2023	12.18	12.62	12.05	12.36	1,490,785	+0.25(+2.09%)
Jul 31, 2023	12.31	12.35	12.04	12.10	1,261,466	-0.17(-1.40%)
Jul 28, 2023	12.38	12.43	12.16	12.27	894,488	-0.01(-0.07%)
Jul 27, 2023	12.46	12.57	12.22	12.28	1,033,592	-0.11(-0.87%)
Jul 26, 2023	12.28	12.53	12.28	12.39	1,036,073	+0.15(+1.25%)
Jul 25, 2023	12.21	12.37	12.14	12.24	694,288	+0.03(+0.22%)
Jul 24, 2023	11.99	12.27	11.99	12.21	978,778	+0.18(+1.50%)
Jul 21, 2023	12.17	12.18	12.00	12.03	583,497	-0.05(-0.37%)
Jul 20, 2023	12.27	12.27	12.05	12.08	558,375	-0.21(-1.69%)
Jul 19, 2023	12.18	12.30	12.16	12.28	854,998	+0.19(+1.57%)
Jul 18, 2023	11.98	12.20	11.96	12.09	1,263,702	+0.14(+1.21%)
Jul 17, 2023	11.99	11.99	11.79	11.95	636,190	+0.00(+0.00%)
Jul 14, 2023	12.03	12.06	11.83	11.95	1,200,316	-0.16(-1.34%)
Jul 13, 2023	11.99	12.17	11.97	12.11	607,883	+0.16(+1.36%)
Jul 12, 2023	11.99	12.04	11.90	11.95	861,995	+0.16(+1.38%)
Jul 11, 2023	11.76	11.90	11.73	11.79	849,384	+0.08(+0.69%)
Jul 10, 2023	11.53	11.78	11.53	11.71	674,249	+0.10(+0.86%)
Jul 07, 2023	11.31	11.70	11.30	11.61	956,529	+0.28(+2.47%)
Jul 06, 2023	11.51	11.51	11.14	11.33	1,108,008	-0.33(-2.86%)
Jul 05, 2023	11.93	11.93	11.66	11.66	1,291,183	-0.34(-2.86%)
Jul 03, 2023	12.07	12.12	11.91	12.00	696,880	-0.12(-0.97%)
Jun 30, 2023	12.17	12.18	12.00	12.12	1,548,648	+0.08(+0.65%)
Jun 29, 2023	12.00	12.08	11.92	12.04	1,078,558	+0.07(+0.58%)
Jun 28, 2023	11.88	11.99	11.82	11.97	756,861	+0.10(+0.88%)
Jun 27, 2023	11.68	11.89	11.64	11.87	893,962	+0.17(+1.42%)
Jun 26, 2023	11.54	11.83	11.54	11.70	1,192,085	+0.20(+1.75%)
Jun 23, 2023	11.67	11.73	11.48	11.50	2,063,562	-0.28(-2.37%)
Jun 22, 2023	11.92	11.93	11.60	11.78	1,828,129	-0.39(-3.23%)
Jun 21, 2023	12.10	12.23	12.00	12.17	1,031,314	+0.09(+0.72%)
Jun 20, 2023	12.21	12.22	12.05	12.09	1,761,900	-0.18(-1.49%)
Jun 16, 2023	12.35	12.36	12.05	12.27	2,781,784	+0.01(+0.07%)
Jun 15, 2023	12.12	12.33	12.12	12.26	1,219,402	+1.91(+18.48%)
May 08, 2023	10.44	10.44	10.22	10.35	1,344,840	+0.00(+0.00%)
May 05, 2023	10.40	10.60	10.27	10.35	1,763,761	+0.10(+0.94%)
May 04, 2023	10.72	10.72	10.25	10.25	2,728,291	-0.51(-4.71%)
May 03, 2023	10.96	11.07	10.75	10.76	2,623,846	-0.15(-1.36%)
May 02, 2023	11.77	11.77	10.79	10.91	3,878,478	-1.08(-9.03%)
May 01, 2023	12.16	12.23	11.95	11.99	1,220,907	-0.17(-1.44%)
Apr 28, 2023	12.15	12.29	12.09	12.16	1,680,300	+0.06(+0.50%)
Apr 27, 2023	11.90	12.11	11.90	12.10	935,196	+0.27(+2.29%)
Apr 26, 2023	11.80	12.07	11.73	11.83	1,023,063	+0.05(+0.44%)
Apr 25, 2023	12.02	12.07	11.75	11.78	892,969	-0.31(-2.53%)
Apr 24, 2023	12.14	12.16	11.89	12.09	1,180,380	-0.15(-1.21%)
Apr 21, 2023	12.16	12.25	11.99	12.23	1,038,601	+0.02(+0.14%)
Apr 20, 2023	12.14	12.22	12.06	12.22	860,623	-0.02(-0.14%)
Apr 19, 2023	12.01	12.28	11.98	12.23	1,280,639	+0.12(+1.01%)
Apr 18, 2023	12.15	12.19	11.99	12.11	706,690	-0.04(-0.29%)
Apr 17, 2023	11.92	12.23	11.81	12.15	1,014,584	+0.22(+1.83%)
Apr 14, 2023	12.15	12.19	11.82	11.93	1,028,130	-0.14(-1.16%)
Apr 13, 2023	12.10	12.16	11.93	12.07	883,228	-0.06(-0.50%)
Apr 12, 2023	12.37	12.38	12.09	12.13	992,898	-0.03(-0.22%)
Apr 11, 2023	12.11	12.25	12.06	12.16	1,034,534	+0.10(+0.80%)
Apr 10, 2023	12.41	12.46	11.82	12.06	1,495,428	-0.32(-2.61%)
Apr 06, 2023	12.45	12.50	12.35	12.38	792,695	+0.00(+0.00%)
Apr 05, 2023	12.04	12.51	12.04	12.38	1,588,432	+0.20(+1.65%)
Apr 04, 2023	12.19	12.22	11.96	12.18	1,488,419	+0.03(+0.22%)

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.