Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	11.98	12.02	11.84	11.87	117,947	-0.19(-1.54%)
Jan 30, 2024	11.93	12.07	11.91	12.05	78,711	+0.03(+0.24%)
Jan 29, 2024	12.07	12.07	11.91	12.02	84,770	-0.01(-0.08%)
Jan 26, 2024	12.03	12.05	11.90	12.03	63,003	+0.01(+0.08%)
Jan 25, 2024	11.98	12.02	11.84	12.02	77,645	+0.20(+1.66%)
Jan 24, 2024	11.81	11.88	11.75	11.83	81,880	+0.09(+0.75%)
Jan 23, 2024	11.62	11.78	11.62	11.74	112,004	+0.11(+0.93%)
Jan 22, 2024	11.67	11.74	11.63	11.63	131,568	-0.12(-1.00%)
Jan 19, 2024	11.82	11.88	11.70	11.75	47,603	-0.05(-0.42%)
Jan 18, 2024	11.78	11.96	11.78	11.80	68,392	+0.02(+0.17%)
Jan 17, 2024	12.03	12.10	11.73	11.78	61,463	-0.35(-2.91%)
Jan 16, 2024	12.39	12.39	12.13	12.13	58,496	-0.25(-2.06%)
Jan 12, 2024	12.36	12.40	12.32	12.39	48,804	+0.20(+1.61%)
Jan 11, 2024	12.21	12.30	12.18	12.19	54,046	+0.04(+0.29%)
Jan 10, 2024	12.19	12.26	12.11	12.15	68,747	-0.06(-0.48%)
Jan 09, 2024	12.20	12.22	12.03	12.21	50,702	-0.02(-0.16%)
Jan 08, 2024	12.21	12.23	12.10	12.23	128,585	-0.05(-0.40%)
Jan 05, 2024	12.31	12.35	12.23	12.28	136,205	+0.01(+0.08%)
Jan 04, 2024	12.47	12.47	12.26	12.27	101,064	-0.15(-1.18%)
Jan 03, 2024	12.28	12.48	12.21	12.42	118,299	+0.14(+1.11%)
Jan 02, 2024	12.14	12.41	12.13	12.28	76,906	+0.15(+1.20%)
Dec 29, 2023	12.10	12.25	12.07	12.14	83,639	+0.03(+0.24%)
Dec 28, 2023	12.17	12.25	12.07	12.11	43,584	-0.14(-1.11%)
Dec 27, 2023	12.30	12.37	12.19	12.24	40,751	-0.08(-0.63%)
Dec 26, 2023	12.31	12.40	12.26	12.32	89,278	+0.04(+0.32%)
Dec 22, 2023	12.23	12.39	12.20	12.28	65,742	+0.11(+0.88%)
Dec 21, 2023	12.14	12.34	12.06	12.17	67,488	+0.05(+0.40%)
Dec 20, 2023	12.24	12.34	12.13	12.13	132,666	-0.07(-0.56%)
Dec 19, 2023	12.11	12.21	12.06	12.19	56,230	+0.10(+0.81%)
Dec 18, 2023	11.97	12.13	11.97	12.10	61,948	+0.20(+1.72%)
Dec 15, 2023	12.10	12.10	11.86	11.89	35,949	-0.20(-1.69%)
Dec 14, 2023	11.94	12.14	11.94	12.10	69,211	+0.27(+2.27%)
Dec 13, 2023	11.70	11.87	11.70	11.83	58,030	+0.12(+0.99%)
Dec 12, 2023	11.72	11.81	11.64	11.71	78,208	-0.09(-0.74%)
Dec 11, 2023	11.77	11.94	11.76	11.80	76,252	+0.06(+0.50%)
Dec 08, 2023	11.78	11.84	11.65	11.74	100,145	-0.02(-0.16%)
Dec 07, 2023	11.91	11.91	11.69	11.76	98,251	+0.01(+0.08%)
Dec 06, 2023	11.88	11.96	11.74	11.75	147,546	-0.18(-1.54%)
Dec 05, 2023	12.01	12.09	11.93	11.93	47,324	-0.14(-1.12%)
Dec 04, 2023	12.24	12.26	12.06	12.07	143,506	-0.27(-2.20%)
Dec 01, 2023	12.30	12.43	12.30	12.34	58,887	+0.03(+0.24%)
Nov 30, 2023	12.38	12.47	12.19	12.31	101,405	+0.14(+1.11%)
Nov 29, 2023	12.27	12.29	12.14	12.18	37,125	-0.08(-0.63%)
Nov 28, 2023	12.20	12.43	12.20	12.25	71,377	+0.09(+0.72%)
Nov 27, 2023	12.13	12.26	12.00	12.17	72,618	-0.02(-0.16%)
Nov 24, 2023	12.29	12.37	12.18	12.19	131,953	-0.17(-1.41%)
Nov 22, 2023	12.31	12.38	12.23	12.36	53,525	-0.05(-0.39%)
Nov 21, 2023	12.38	12.43	12.36	12.41	43,962	+0.02(+0.16%)
Nov 20, 2023	12.43	12.48	12.34	12.39	88,718	+0.05(+0.39%)
Nov 17, 2023	12.13	12.36	12.13	12.34	55,392	+0.23(+1.92%)
Nov 16, 2023	12.22	12.22	12.03	12.11	87,551	-0.19(-1.58%)
Nov 15, 2023	12.29	12.40	12.26	12.30	36,492	+0.00(+0.00%)
Nov 14, 2023	12.34	12.37	12.27	12.30	46,047	+0.06(+0.52%)
Nov 13, 2023	12.07	12.32	12.07	12.24	60,369	+0.15(+1.28%)
Nov 10, 2023	11.85	12.33	11.80	12.08	158,093	+0.32(+2.71%)
Nov 09, 2023	11.81	11.86	11.76	11.77	128,047	+0.01(+0.08%)
Nov 08, 2023	11.86	11.94	11.75	11.76	131,549	-0.15(-1.30%)
Nov 07, 2023	12.09	12.16	11.90	11.91	130,838	-0.29(-2.37%)
Nov 06, 2023	12.45	12.54	12.15	12.20	122,247	-0.16(-1.33%)
Nov 03, 2023	12.55	12.55	12.31	12.36	154,154	-0.16(-1.31%)
Nov 02, 2023	12.49	12.55	12.43	12.53	98,228	+0.13(+1.01%)
Nov 01, 2023	12.28	12.42	12.26	12.40	146,839	+0.24(+1.98%)
Oct 31, 2023	12.16	12.21	12.13	12.16	82,065	+0.11(+0.88%)
Oct 30, 2023	12.04	12.17	11.97	12.06	54,634	+0.06(+0.48%)
Oct 27, 2023	12.24	12.24	11.95	12.00	73,542	-0.11(-0.88%)
Oct 26, 2023	12.11	12.20	12.06	12.10	100,720	-0.06(-0.48%)
Oct 25, 2023	12.13	12.25	12.12	12.16	81,724	-0.02(-0.16%)
Oct 24, 2023	12.31	12.34	12.16	12.18	113,923	-0.09(-0.71%)
Oct 23, 2023	12.36	12.40	12.26	12.27	130,896	-0.13(-1.09%)
Oct 20, 2023	12.51	12.53	12.39	12.40	55,292	-0.14(-1.15%)
Oct 19, 2023	12.51	12.62	12.45	12.55	30,409	+0.01(+0.08%)
Oct 18, 2023	12.59	12.63	12.53	12.54	84,537	-0.04(-0.31%)
Oct 17, 2023	12.43	12.59	12.41	12.58	53,420	+0.06(+0.46%)
Oct 16, 2023	12.54	12.55	12.42	12.52	76,560	+0.03(+0.23%)
Oct 13, 2023	12.43	12.54	12.43	12.49	98,514	+0.17(+1.38%)
Oct 12, 2023	12.35	12.38	12.25	12.32	68,122	+0.03(+0.23%)
Oct 11, 2023	12.35	12.35	12.18	12.29	81,286	-0.12(-0.93%)
Oct 10, 2023	12.35	12.43	12.30	12.41	51,682	+0.08(+0.62%)
Oct 09, 2023	12.34	12.41	12.23	12.33	63,967	+0.20(+1.66%)
Oct 06, 2023	11.98	12.18	11.88	12.13	48,816	+0.20(+1.69%)
Oct 05, 2023	11.95	12.08	11.91	11.93	85,798	-0.11(-0.88%)
Oct 04, 2023	12.30	12.30	11.96	12.03	102,770	-0.30(-2.41%)
Oct 03, 2023	12.32	12.39	12.28	12.33	83,938	-0.08(-0.62%)
Oct 02, 2023	12.58	12.62	12.35	12.41	86,933	-0.17(-1.37%)
Sep 29, 2023	12.78	12.78	12.57	12.58	125,189	-0.15(-1.21%)
Sep 28, 2023	12.75	12.79	12.71	12.73	60,982	-0.02(-0.15%)
Sep 27, 2023	12.69	12.83	12.68	12.75	108,545	+0.21(+1.68%)
Sep 26, 2023	12.60	12.63	12.54	12.54	56,185	-0.10(-0.76%)
Sep 25, 2023	12.52	12.67	12.60	12.64	69,381	+0.12(+1.00%)
Sep 22, 2023	12.51	12.66	12.48	12.51	59,215	+0.09(+0.69%)
Sep 21, 2023	12.61	12.69	12.43	12.43	63,687	-0.17(-1.37%)
Sep 20, 2023	12.63	12.70	12.59	12.60	60,266	-0.06(-0.45%)
Sep 19, 2023	12.68	12.75	12.63	12.66	60,489	-0.02(-0.15%)
Sep 18, 2023	12.69	12.76	12.65	12.68	62,583	+0.00(+0.00%)
Sep 15, 2023	12.67	12.68	12.61	12.68	37,296	-0.04(-0.30%)
Sep 14, 2023	12.54	12.71	12.54	12.71	108,344	+0.29(+2.36%)
Sep 13, 2023	12.52	12.55	12.41	12.42	94,159	-0.10(-0.76%)
Sep 12, 2023	12.46	12.63	12.44	12.52	96,255	+0.10(+0.85%)
Sep 11, 2023	12.55	12.60	12.36	12.41	77,270	-0.05(-0.38%)
Sep 08, 2023	12.44	12.57	12.42	12.46	47,080	+0.04(+0.31%)
Sep 07, 2023	12.45	12.53	12.40	12.42	75,600	-0.06(-0.46%)
Sep 06, 2023	12.46	12.53	12.37	12.48	53,325	+0.03(+0.23%)
Sep 05, 2023	12.52	12.52	12.45	12.45	65,295	+0.01(+0.08%)
Sep 01, 2023	12.38	12.44	12.36	12.44	77,792	+0.18(+1.48%)
Aug 31, 2023	12.34	12.35	12.24	12.26	95,244	-0.03(-0.23%)
Aug 30, 2023	12.24	12.29	12.22	12.29	81,407	+0.10(+0.78%)
Aug 29, 2023	12.15	12.22	12.08	12.19	67,348	+0.06(+0.47%)
Aug 28, 2023	12.13	12.18	12.11	12.13	91,814	+0.05(+0.39%)
Aug 25, 2023	11.98	12.14	11.97	12.09	92,266	+0.10(+0.80%)
Aug 24, 2023	12.00	12.06	11.97	11.99	35,040	-0.02(-0.16%)
Aug 23, 2023	12.01	12.03	11.88	12.01	44,838	-0.03(-0.24%)
Aug 22, 2023	12.08	12.16	12.02	12.04	39,935	-0.03(-0.24%)
Aug 21, 2023	12.14	12.15	12.04	12.07	47,329	-0.01(-0.08%)
Aug 18, 2023	12.03	12.13	11.99	12.08	63,103	+0.01(+0.08%)
Aug 17, 2023	12.08	12.16	12.05	12.07	134,959	+0.09(+0.72%)
Aug 16, 2023	11.98	12.09	11.96	11.98	84,658	+0.00(+0.00%)
Aug 15, 2023	12.08	12.16	11.95	11.98	77,288	-0.13(-1.10%)
Aug 14, 2023	12.12	12.14	12.02	12.11	80,787	-0.01(-0.11%)
Aug 11, 2023	12.10	12.17	12.05	12.13	105,370	+0.09(+0.79%)
Aug 10, 2023	11.95	12.12	11.94	12.03	112,494	+0.08(+0.64%)
Aug 09, 2023	11.86	12.07	11.86	11.96	142,278	+0.10(+0.88%)
Aug 08, 2023	11.69	11.85	11.63	11.85	130,191	+0.06(+0.48%)
Aug 07, 2023	11.81	12.00	11.78	11.80	143,594	+0.00(+0.00%)
Aug 04, 2023	11.91	11.99	11.78	11.80	110,998	-0.04(-0.32%)
Aug 03, 2023	11.71	11.89	11.66	11.83	120,792	+0.13(+1.14%)
Aug 02, 2023	11.78	11.85	11.62	11.70	78,354	-0.13(-1.12%)
Aug 01, 2023	11.89	11.93	11.76	11.83	116,762	-0.10(-0.88%)
Jul 31, 2023	11.82	11.98	11.82	11.94	92,700	+0.20(+1.70%)
Jul 28, 2023	11.75	11.75	11.61	11.74	63,698	+0.08(+0.65%)
Jul 27, 2023	11.81	11.88	11.64	11.66	103,685	-0.11(-0.97%)
Jul 26, 2023	11.75	11.82	11.73	11.78	50,005	-0.02(-0.16%)
Jul 25, 2023	11.77	11.88	11.76	11.80	98,333	+0.00(+0.00%)
Jul 24, 2023	11.69	11.87	11.65	11.80	76,349	+0.16(+1.39%)
Jul 21, 2023	11.61	11.73	11.59	11.63	67,021	+0.07(+0.57%)
Jul 20, 2023	11.55	11.62	11.53	11.57	48,342	+0.04(+0.33%)
Jul 19, 2023	11.46	11.57	11.45	11.53	49,594	+0.12(+1.08%)
Jul 18, 2023	11.24	11.50	11.24	11.41	68,875	+0.13(+1.18%)
Jul 17, 2023	11.24	11.37	11.24	11.27	69,216	+0.01(+0.08%)
Jul 14, 2023	11.55	11.55	11.26	11.26	72,043	-0.33(-2.87%)
Jul 13, 2023	11.55	11.62	11.48	11.60	77,225	+0.09(+0.79%)
Jul 12, 2023	11.56	11.63	11.50	11.51	89,692	+0.04(+0.33%)
Jul 11, 2023	11.34	11.50	11.34	11.47	100,466	+0.14(+1.25%)
Jul 10, 2023	11.34	11.36	11.24	11.33	56,939	+0.00(+0.00%)
Jul 07, 2023	11.08	11.40	11.08	11.33	47,430	+0.21(+1.87%)
Jul 06, 2023	11.26	11.36	11.07	11.12	37,975	-0.24(-2.08%)
Jul 05, 2023	11.41	11.45	11.29	11.35	37,374	-0.09(-0.82%)
Jul 03, 2023	11.40	11.49	11.38	11.45	35,833	+0.08(+0.66%)
Jun 30, 2023	11.43	11.44	11.05	11.37	74,109	+0.05(+0.42%)
Jun 29, 2023	11.24	11.34	11.19	11.33	38,606	+0.09(+0.84%)
Jun 28, 2023	11.17	11.28	11.05	11.23	32,858	+0.09(+0.85%)
Jun 27, 2023	11.20	11.21	11.13	11.14	47,424	-0.07(-0.59%)
Jun 26, 2023	11.00	11.28	10.91	11.20	74,292	+0.15(+1.37%)
Jun 23, 2023	10.99	11.08	10.98	11.05	44,279	-0.01(-0.08%)
Jun 22, 2023	11.16	11.17	11.04	11.06	87,844	-0.19(-1.68%)
Jun 21, 2023	11.13	11.32	11.05	11.25	68,983	+0.10(+0.93%)
Jun 20, 2023	11.27	11.33	11.09	11.15	67,720	-0.21(-1.83%)
Jun 16, 2023	11.40	11.42	11.30	11.35	70,954	-0.02(-0.17%)
Jun 15, 2023	11.29	11.44	11.26	11.37	57,065	+0.18(+1.61%)
May 08, 2023	11.40	11.40	11.18	11.19	43,752	-0.05(-0.42%)
May 05, 2023	11.10	11.27	11.10	11.24	85,219	+0.34(+3.08%)
May 04, 2023	10.97	11.08	10.89	10.90	105,893	-0.10(-0.93%)
May 03, 2023	11.01	11.15	10.94	11.01	90,131	-0.14(-1.26%)
May 02, 2023	11.42	11.51	11.00	11.15	77,448	-0.35(-3.01%)
May 01, 2023	11.62	11.66	11.44	11.49	67,732	-0.21(-1.84%)
Apr 28, 2023	11.44	11.71	11.34	11.71	56,687	+0.32(+2.79%)
Apr 27, 2023	11.30	11.40	11.28	11.39	169,926	+0.06(+0.50%)
Apr 26, 2023	11.35	11.45	11.27	11.33	96,065	-0.03(-0.25%)
Apr 25, 2023	11.56	11.57	11.34	11.36	49,499	-0.23(-2.01%)
Apr 24, 2023	11.40	11.59	11.40	11.59	37,446	+0.22(+1.97%)
Apr 21, 2023	11.48	11.48	11.35	11.37	29,376	-0.07(-0.65%)
Apr 20, 2023	11.47	11.47	11.31	11.45	55,336	-0.07(-0.65%)
Apr 19, 2023	11.52	11.53	11.42	11.52	39,312	-0.05(-0.40%)
Apr 18, 2023	11.55	11.62	11.50	11.57	43,704	+0.00(+0.00%)
Apr 17, 2023	11.64	11.66	11.48	11.57	71,588	-0.07(-0.56%)
Apr 14, 2023	11.66	11.71	11.59	11.63	97,067	-0.04(-0.32%)
Apr 13, 2023	11.66	11.72	11.60	11.67	79,747	+0.07(+0.61%)
Apr 12, 2023	11.71	11.73	11.59	11.60	88,824	+0.00(+0.00%)
Apr 11, 2023	11.59	11.69	11.58	11.60	73,518	+0.07(+0.56%)
Apr 10, 2023	11.51	11.68	11.51	11.53	140,790	+0.05(+0.40%)
Apr 06, 2023	11.68	11.71	11.48	11.49	91,703	-0.16(-1.36%)
Apr 05, 2023	11.57	11.71	11.47	11.64	87,856	+0.06(+0.56%)
Apr 04, 2023	11.86	11.93	11.51	11.58	107,145	-0.21(-1.81%)
Apr 03, 2023	11.66	11.92	11.64	11.79	145,318	+0.49(+4.36%)
Mar 31, 2023	11.24	11.36	11.22	11.30	109,174	+0.14(+1.25%)
Mar 30, 2023	11.25	11.25	11.12	11.16	53,826	-0.01(-0.08%)
Mar 29, 2023	11.15	11.18	10.99	11.17	75,572	+0.15(+1.35%)
Mar 28, 2023	10.86	11.11	10.65	11.02	70,339	+0.14(+1.28%)
Mar 27, 2023	10.89	11.12	10.86	10.88	84,507	+0.04(+0.34%)
Mar 24, 2023	10.73	10.89	10.64	10.85	84,780	+0.02(+0.17%)
Mar 23, 2023	10.84	10.97	10.66	10.83	99,936	+0.04(+0.34%)
Mar 22, 2023	11.07	11.11	10.79	10.79	75,764	-0.27(-2.44%)
Mar 21, 2023	10.99	11.09	10.92	11.06	57,348	+0.29(+2.67%)
Mar 20, 2023	10.47	10.81	10.47	10.77	132,147	+0.26(+2.48%)
Mar 17, 2023	10.46	10.51	10.31	10.51	88,263	+0.02(+0.18%)
Mar 16, 2023	10.30	10.57	10.14	10.49	143,774	+0.06(+0.53%)
Mar 15, 2023	10.65	10.65	10.37	10.44	191,338	-0.53(-4.83%)
Mar 14, 2023	10.99	11.22	10.86	10.97	71,064	-0.03(-0.29%)
Mar 13, 2023	11.07	11.17	10.84	11.00	120,192	-0.25(-2.22%)
Mar 10, 2023	11.46	11.59	11.20	11.25	132,914	-0.19(-1.70%)
Mar 09, 2023	11.63	11.77	11.43	11.44	47,613	-0.18(-1.59%)
Mar 08, 2023	11.65	11.75	11.53	11.63	58,427	-0.06(-0.47%)
Mar 07, 2023	11.83	11.91	11.65	11.68	61,290	-0.21(-1.79%)
Mar 06, 2023	11.96	12.06	11.86	11.89	54,340	-0.02(-0.16%)
Mar 03, 2023	11.73	11.98	11.69	11.91	42,822	+0.11(+0.94%)
Mar 02, 2023	11.73	11.83	11.67	11.80	55,255	+0.08(+0.71%)
Mar 01, 2023	11.57	11.79	11.57	11.72	103,886	+0.14(+1.20%)
Feb 28, 2023	11.77	11.78	11.55	11.58	61,869	-0.10(-0.87%)
Feb 27, 2023	11.64	11.74	11.60	11.68	44,212	+0.09(+0.80%)
Feb 24, 2023	11.57	11.62	11.39	11.59	97,462	-0.06(-0.48%)
Feb 23, 2023	11.69	11.79	11.57	11.65	50,496	+0.09(+0.80%)
Feb 22, 2023	11.63	11.77	11.55	11.55	65,654	-0.06(-0.48%)
Feb 21, 2023	11.69	11.74	11.57	11.61	63,839	-0.12(-1.02%)
Feb 17, 2023	11.95	12.00	11.71	11.73	113,845	-0.34(-2.83%)
Feb 16, 2023	12.08	12.22	12.04	12.07	70,105	-0.05(-0.38%)
Feb 15, 2023	12.05	12.15	11.97	12.12	72,946	-0.04(-0.30%)
Feb 14, 2023	12.25	12.37	12.13	12.15	114,852	-0.14(-1.14%)
Feb 13, 2023	12.13	12.40	12.06	12.29	122,574	+0.17(+1.37%)
Feb 10, 2023	11.72	12.15	11.72	12.13	91,520	+0.46(+3.94%)
Feb 09, 2023	11.93	11.99	11.64	11.67	83,007	-0.22(-1.86%)
Feb 08, 2023	11.95	12.04	11.83	11.89	94,023	-0.07(-0.62%)
Feb 07, 2023	11.69	11.96	11.69	11.96	112,744	+0.33(+2.85%)
Feb 06, 2023	11.85	11.93	11.63	11.63	83,688	-0.21(-1.79%)
Feb 03, 2023	11.84	12.05	11.81	11.84	70,787	+0.01(+0.08%)
Feb 02, 2023	11.98	12.04	11.72	11.83	94,169	-0.18(-1.53%)

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.