Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	10.56	10.56	10.56	10.56	141	+0.00(+0.03%)
May 16, 2024	10.56	10.56	10.56	10.56	86	+0.01(+0.07%)
May 15, 2024	10.71	10.71	10.55	10.55	602	-0.32(-2.97%)
May 14, 2024	10.91	11.02	10.88	10.88	2,964	-0.09(-0.86%)
May 13, 2024	10.99	10.99	10.90	10.97	1,285	+0.04(+0.39%)
May 10, 2024	11.06	11.06	10.93	10.93	1,022	-0.09(-0.85%)
May 09, 2024	11.12	11.12	10.98	11.02	1,093	-0.14(-1.23%)
May 08, 2024	11.18	11.18	11.15	11.16	624	+0.07(+0.63%)
May 07, 2024	11.15	11.15	11.09	11.09	1,511	-0.19(-1.64%)
May 06, 2024	11.31	11.31	11.27	11.27	164	-0.08(-0.73%)
May 03, 2024	11.37	11.37	11.28	11.35	780	-0.07(-0.65%)
May 02, 2024	11.39	11.44	11.34	11.43	912	+0.07(+0.60%)
May 01, 2024	11.37	11.53	11.16	11.36	2,877	-0.05(-0.41%)
Apr 30, 2024	11.35	11.41	11.35	11.41	1,446	-0.00(-0.01%)
Apr 29, 2024	11.37	11.51	11.35	11.41	3,879	-0.04(-0.39%)
Apr 26, 2024	11.46	11.46	11.45	11.45	801	-0.00(-0.04%)
Apr 25, 2024	11.37	11.52	11.37	11.46	2,279	+0.17(+1.48%)
Apr 24, 2024	11.33	11.38	11.29	11.29	499	+0.04(+0.35%)
Apr 23, 2024	11.30	11.30	11.19	11.25	5,817	-0.29(-2.48%)
Apr 22, 2024	11.57	11.57	11.31	11.54	6,409	-0.08(-0.68%)
Apr 19, 2024	11.56	11.64	11.56	11.62	6,863	-0.07(-0.63%)
Apr 18, 2024	11.54	11.69	11.54	11.69	616	+0.01(+0.10%)
Apr 17, 2024	11.56	11.70	11.49	11.68	3,974	+0.09(+0.78%)
Apr 16, 2024	11.66	11.66	11.51	11.59	7,827	-0.04(-0.31%)
Apr 15, 2024	11.45	11.63	11.39	11.63	2,033	+0.03(+0.22%)
Apr 12, 2024	11.35	11.62	11.35	11.60	9,706	+0.36(+3.20%)
Apr 11, 2024	11.17	11.31	10.99	11.24	6,562	+0.12(+1.07%)
Apr 10, 2024	11.11	11.17	11.07	11.12	1,686	+0.21(+1.96%)
Apr 09, 2024	10.91	10.91	10.91	10.91	272	-0.05(-0.46%)
Apr 08, 2024	10.95	10.99	10.94	10.96	2,505	+0.09(+0.87%)
Apr 05, 2024	11.02	11.02	10.85	10.86	3,667	-0.19(-1.74%)
Apr 04, 2024	10.65	11.06	10.65	11.06	2,492	+0.30(+2.79%)
Apr 03, 2024	10.81	10.81	10.60	10.76	2,184	+0.01(+0.09%)
Apr 02, 2024	10.79	10.82	10.73	10.75	5,393	+0.35(+3.36%)
Apr 01, 2024	10.42	10.42	10.40	10.40	310	+0.20(+1.95%)
Mar 28, 2024	10.20	10.20	10.17	10.20	538	-0.04(-0.36%)
Mar 27, 2024	10.40	10.40	10.22	10.24	1,161	-0.24(-2.28%)
Mar 26, 2024	10.48	10.48	10.46	10.47	1,205	-0.10(-0.96%)
Mar 25, 2024	10.61	10.61	10.52	10.58	1,589	+0.07(+0.62%)
Mar 22, 2024	10.49	10.51	10.49	10.51	449	+0.02(+0.21%)
Mar 21, 2024	10.44	10.49	10.42	10.49	6,917	-0.04(-0.40%)
Mar 20, 2024	10.52	10.60	10.52	10.53	2,332	-0.06(-0.53%)
Mar 19, 2024	10.73	10.73	10.59	10.59	2,225	-0.15(-1.38%)
Mar 18, 2024	10.75	10.75	10.54	10.73	1,256	-0.00(-0.04%)
Mar 15, 2024	10.80	10.80	10.72	10.74	1,212	+0.09(+0.88%)
Mar 14, 2024	10.68	10.76	10.63	10.64	5,169	+0.10(+0.91%)
Mar 13, 2024	10.46	10.55	10.46	10.55	1,278	+0.10(+0.98%)
Mar 12, 2024	10.45	10.45	10.45	10.45	194	-0.12(-1.16%)
Mar 11, 2024	10.68	10.68	10.56	10.57	2,439	+0.03(+0.30%)
Mar 08, 2024	10.48	10.54	10.45	10.54	826	+0.05(+0.47%)
Mar 07, 2024	10.54	10.54	10.46	10.49	1,470	-0.10(-0.92%)
Mar 06, 2024	10.78	10.78	10.55	10.58	730	-0.15(-1.41%)
Mar 05, 2024	10.75	10.77	10.73	10.74	640	+0.17(+1.60%)
Mar 04, 2024	10.60	10.60	10.57	10.57	3,770	+0.04(+0.38%)
Mar 01, 2024	10.53	10.53	10.53	10.53	254	-0.18(-1.71%)
Feb 29, 2024	10.71	10.71	10.71	10.71	267	+0.13(+1.18%)
Feb 28, 2024	10.58	10.63	10.58	10.59	1,313	+0.12(+1.14%)
Feb 27, 2024	10.47	10.54	10.45	10.47	5,444	+0.06(+0.59%)
Feb 26, 2024	10.40	10.40	10.40	10.40	72	+0.13(+1.23%)
Feb 23, 2024	10.28	10.28	10.28	10.28	362	-0.10(-0.98%)
Feb 22, 2024	10.50	10.50	10.38	10.38	637	-0.26(-2.43%)
Feb 21, 2024	10.89	10.89	10.64	10.64	1,564	-0.06(-0.55%)
Feb 20, 2024	10.58	10.70	10.57	10.70	2,276	+0.10(+0.97%)
Feb 16, 2024	10.66	10.66	10.50	10.59	1,782	-0.07(-0.66%)
Feb 15, 2024	10.71	10.71	10.66	10.66	582	-0.16(-1.45%)
Feb 14, 2024	10.82	10.82	10.82	10.82	156	-0.17(-1.59%)
Feb 13, 2024	11.06	11.10	11.00	11.00	2,807	+0.20(+1.86%)
Feb 12, 2024	10.80	10.80	10.76	10.80	2,281	-0.02(-0.21%)
Feb 09, 2024	10.93	10.93	10.79	10.82	3,251	+0.02(+0.15%)
Feb 08, 2024	10.71	10.80	10.71	10.80	606	+0.05(+0.43%)
Feb 07, 2024	10.68	10.76	10.66	10.76	4,625	-0.05(-0.45%)
Feb 06, 2024	10.90	10.90	10.80	10.80	5,868	-0.21(-1.93%)
Feb 05, 2024	11.02	11.02	11.02	11.02	323	-0.06(-0.58%)
Feb 02, 2024	11.10	11.10	11.06	11.08	2,758	-0.00(-0.04%)
Feb 01, 2024	11.28	11.28	11.08	11.08	1,622	-0.23(-2.00%)
Jan 31, 2024	11.08	11.31	11.08	11.31	7,619	-0.01(-0.06%)
Jan 30, 2024	11.34	11.34	11.24	11.32	2,256	-0.06(-0.55%)
Jan 29, 2024	11.44	11.48	11.38	11.38	8,669	-0.14(-1.25%)
Jan 26, 2024	11.57	11.57	11.48	11.52	3,534	-0.11(-0.92%)
Jan 25, 2024	11.57	11.85	11.57	11.63	8,704	+0.06(+0.52%)
Jan 24, 2024	11.25	11.57	11.19	11.57	8,264	+0.19(+1.66%)
Jan 23, 2024	11.42	11.54	11.38	11.38	7,571	+0.02(+0.16%)
Jan 22, 2024	11.42	11.42	11.36	11.36	1,325	-0.09(-0.78%)
Jan 19, 2024	11.36	11.48	11.36	11.45	6,327	-0.01(-0.11%)
Jan 18, 2024	11.59	11.77	11.46	11.46	7,717	+0.00(+0.04%)
Jan 17, 2024	11.47	11.47	11.35	11.46	5,966	+0.07(+0.61%)
Jan 16, 2024	11.29	11.43	11.29	11.39	9,771	+0.12(+1.05%)
Jan 12, 2024	11.25	11.32	11.25	11.27	2,935	+0.06(+0.51%)
Jan 11, 2024	11.12	11.31	11.12	11.22	5,649	+0.03(+0.24%)
Jan 10, 2024	11.33	11.33	11.13	11.19	4,255	-0.08(-0.71%)
Jan 09, 2024	11.12	11.27	11.12	11.27	1,954	-0.02(-0.17%)
Jan 08, 2024	11.54	11.54	11.29	11.29	4,205	-0.16(-1.39%)
Jan 05, 2024	11.50	11.50	11.45	11.45	2,753	+0.00(+0.02%)
Jan 04, 2024	11.54	11.55	11.36	11.44	5,324	-0.10(-0.88%)
Jan 03, 2024	11.48	11.55	11.46	11.54	7,985	+0.02(+0.20%)
Jan 02, 2024	11.92	11.94	11.47	11.52	4,213	-0.40(-3.38%)
Dec 29, 2023	11.90	11.93	11.90	11.93	267	-0.00(-0.01%)
Dec 28, 2023	11.90	11.93	11.90	11.93	246	-0.07(-0.56%)
Dec 27, 2023	12.10	12.10	11.99	11.99	1,717	-0.10(-0.80%)
Dec 26, 2023	12.15	12.15	12.09	12.09	1,139	-0.04(-0.32%)
Dec 22, 2023	12.09	12.14	12.09	12.13	1,138	-0.10(-0.85%)
Dec 21, 2023	12.43	12.43	12.23	12.23	454	-0.27(-2.16%)
Dec 20, 2023	12.50	12.50	12.50	12.50	227	+0.32(+2.59%)
Dec 19, 2023	12.33	12.33	12.19	12.19	25,961	-0.14(-1.13%)
Dec 18, 2023	12.38	12.38	12.27	12.33	52,991	-0.01(-0.10%)
Dec 15, 2023	12.41	12.41	12.34	12.34	1,227	+0.17(+1.37%)
Dec 14, 2023	12.12	12.17	12.12	12.17	714	+0.13(+1.05%)
Dec 13, 2023	12.05	12.05	12.05	12.05	131	-0.44(-3.53%)
Dec 12, 2023	12.68	12.68	12.49	12.49	3,432	-0.11(-0.85%)
Dec 11, 2023	12.58	12.71	12.58	12.59	705	-0.14(-1.13%)
Dec 08, 2023	12.76	12.76	12.74	12.74	365	-0.06(-0.50%)
Dec 07, 2023	12.82	12.84	12.79	12.80	6,106	+0.04(+0.28%)
Dec 06, 2023	12.67	12.77	12.67	12.77	3,368	-0.00(-0.03%)
Dec 05, 2023	12.78	12.78	12.72	12.77	3,983	+0.06(+0.44%)
Dec 04, 2023	12.67	12.77	12.67	12.71	5,043	-0.02(-0.16%)
Dec 01, 2023	12.80	12.88	12.73	12.73	9,841	-0.13(-1.03%)
Nov 30, 2023	13.10	13.10	12.87	12.87	3,311	-0.32(-2.39%)
Nov 29, 2023	13.11	13.18	13.08	13.18	3,988	-0.01(-0.04%)
Nov 28, 2023	13.09	13.19	13.09	13.19	635	+0.15(+1.13%)
Nov 27, 2023	13.01	13.08	13.00	13.04	2,578	+0.15(+1.14%)
Nov 24, 2023	12.89	12.89	12.89	12.89	120	-0.13(-0.99%)
Nov 22, 2023	13.02	13.02	13.02	13.02	483	-0.13(-0.98%)
Nov 21, 2023	13.15	13.17	13.10	13.15	5,427	-0.14(-1.06%)
Nov 20, 2023	13.47	13.47	13.25	13.29	7,258	-0.16(-1.16%)
Nov 17, 2023	13.44	13.50	13.43	13.45	2,032	+0.02(+0.15%)
Nov 16, 2023	13.31	13.45	13.31	13.43	5,714	-0.06(-0.44%)
Nov 15, 2023	13.50	13.50	13.49	13.49	607	-0.01(-0.07%)
Nov 14, 2023	13.42	13.50	13.33	13.50	8,222	-0.19(-1.36%)
Nov 13, 2023	13.71	13.90	13.62	13.68	3,068	-0.13(-0.91%)
Nov 10, 2023	13.98	14.24	13.80	13.81	9,916	-0.19(-1.35%)
Nov 09, 2023	13.53	14.00	13.53	14.00	6,584	+0.59(+4.40%)
Nov 08, 2023	13.45	13.45	13.36	13.41	1,641	+0.01(+0.09%)
Nov 07, 2023	13.39	13.39	13.39	13.39	213	+0.01(+0.10%)
Nov 06, 2023	13.42	13.48	13.38	13.38	11,248	-0.18(-1.32%)
Nov 03, 2023	13.51	13.57	13.44	13.56	11,392	-0.14(-0.99%)
Nov 02, 2023	13.75	13.75	13.69	13.69	3,915	-0.42(-3.00%)

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.