Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	13.35	13.50	13.24	13.50	891,212	+0.17(+1.27%)
Jun 26, 2024	13.43	13.50	13.27	13.33	1,051,682	-0.22(-1.62%)
Jun 25, 2024	13.78	13.84	13.45	13.55	1,199,808	-0.27(-1.95%)
Jun 24, 2024	13.93	14.20	13.80	13.82	1,481,576	-0.04(-0.29%)
Jun 21, 2024	13.92	14.10	13.63	13.86	2,223,140	-0.03(-0.22%)
Jun 20, 2024	13.80	14.01	13.72	13.89	635,596	-0.02(-0.14%)
Jun 18, 2024	14.03	14.12	13.84	13.91	1,002,159	-0.11(-0.78%)
Jun 17, 2024	13.74	14.03	13.61	14.02	830,045	+0.14(+1.01%)
Jun 14, 2024	13.94	14.07	13.75	13.88	964,447	-0.24(-1.70%)
Jun 13, 2024	14.24	14.24	13.92	14.12	1,201,770	+0.15(+1.07%)
Jun 12, 2024	14.01	14.34	13.82	13.97	1,535,453	+0.40(+2.95%)
Jun 11, 2024	13.57	13.70	13.51	13.57	984,350	-0.09(-0.66%)
Jun 10, 2024	13.65	13.72	13.39	13.66	1,702,804	-0.17(-1.23%)
Jun 07, 2024	14.10	14.23	13.81	13.83	1,002,521	-0.45(-3.15%)
Jun 06, 2024	14.07	14.51	14.07	14.28	1,520,633	+0.14(+0.99%)
Jun 05, 2024	14.58	14.58	14.01	14.14	1,124,187	-0.29(-2.01%)
Jun 04, 2024	14.29	14.60	14.28	14.43	1,120,895	+0.01(+0.07%)
Jun 03, 2024	14.41	14.50	14.17	14.42	1,282,117	+0.28(+1.98%)
May 31, 2024	13.69	14.21	13.61	14.14	1,342,460	+0.51(+3.74%)
May 30, 2024	13.65	13.77	13.58	13.63	1,806,942	-0.03(-0.22%)
May 29, 2024	13.69	13.71	13.44	13.66	2,415,647	-0.22(-1.58%)
May 28, 2024	14.28	14.37	13.82	13.88	1,998,831	-0.30(-2.11%)
May 24, 2024	14.29	14.36	14.15	14.18	1,485,789	-0.04(-0.28%)
May 23, 2024	14.69	14.71	14.13	14.22	2,424,352	-0.45(-3.06%)
May 22, 2024	14.83	15.09	14.59	14.67	1,522,611	-0.24(-1.61%)
May 21, 2024	15.23	15.32	14.90	14.91	1,009,445	-0.41(-2.67%)
May 20, 2024	15.25	15.45	15.19	15.32	1,141,079	+0.04(+0.26%)
May 17, 2024	15.35	15.41	15.14	15.28	1,691,164	+0.06(+0.39%)
May 16, 2024	14.85	15.25	14.83	15.22	1,106,366	+0.41(+2.77%)
May 15, 2024	15.16	15.20	14.74	14.81	814,505	-0.11(-0.74%)
May 14, 2024	14.99	15.12	14.83	14.92	1,564,146	+0.13(+0.88%)
May 13, 2024	14.83	14.95	14.57	14.79	1,561,173	+0.17(+1.16%)
May 10, 2024	14.34	14.68	14.20	14.62	1,250,813	+0.27(+1.88%)
May 09, 2024	14.34	14.36	14.04	14.35	2,177,321	+0.06(+0.42%)
May 08, 2024	14.47	14.63	14.17	14.29	1,394,027	-0.37(-2.52%)
May 07, 2024	14.63	14.90	14.60	14.66	2,072,181	+0.11(+0.76%)
May 06, 2024	14.63	14.65	14.44	14.55	820,598	+0.10(+0.69%)
May 03, 2024	14.62	14.76	14.39	14.45	984,077	+0.22(+1.54%)
May 02, 2024	14.50	14.50	14.15	14.23	2,034,299	-0.10(-0.70%)
May 01, 2024	14.60	14.70	14.21	14.33	1,503,820	-0.19(-1.31%)
Apr 30, 2024	14.87	14.87	14.48	14.52	1,658,301	-0.47(-3.13%)
Apr 29, 2024	15.06	15.26	14.75	14.99	1,330,233	+0.04(+0.27%)
Apr 26, 2024	14.98	15.17	14.87	14.95	935,936	-0.04(-0.27%)
Apr 25, 2024	15.44	15.44	14.95	14.99	3,496,185	-0.60(-3.85%)
Apr 24, 2024	15.70	16.05	15.11	15.59	3,108,104	+0.15(+0.97%)
Apr 23, 2024	15.07	15.74	15.04	15.44	2,755,374	+0.37(+2.45%)
Apr 22, 2024	14.64	15.11	14.51	15.07	2,020,166	+0.45(+3.08%)
Apr 19, 2024	14.35	14.64	14.32	14.62	1,507,538	+0.28(+1.95%)
Apr 18, 2024	14.36	14.54	14.23	14.34	1,180,726	+0.01(+0.07%)
Apr 17, 2024	14.75	14.84	14.29	14.33	1,191,443	-0.38(-2.58%)
Apr 16, 2024	14.90	15.10	14.61	14.71	1,618,421	-0.27(-1.80%)
Apr 15, 2024	15.42	15.46	14.91	14.98	749,006	-0.31(-2.03%)
Apr 12, 2024	15.60	15.71	15.18	15.29	1,083,519	-0.38(-2.42%)
Apr 11, 2024	15.45	15.77	15.32	15.67	996,503	+0.24(+1.55%)
Apr 10, 2024	15.56	15.87	15.37	15.43	1,146,587	-0.56(-3.50%)
Apr 09, 2024	15.78	16.00	15.47	15.99	1,113,688	+0.23(+1.46%)
Apr 08, 2024	15.47	15.90	15.47	15.76	1,631,802	+0.35(+2.27%)
Apr 05, 2024	15.19	15.52	15.12	15.41	1,062,364	+0.22(+1.45%)
Apr 04, 2024	15.54	15.57	15.08	15.19	1,122,696	-0.10(-0.65%)
Apr 03, 2024	15.08	15.32	15.04	15.29	1,819,581	+0.13(+0.86%)
Apr 02, 2024	15.11	15.36	14.97	15.16	1,289,602	-0.21(-1.37%)

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.