Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	13.42	13.65	13.35	13.47	1,943,632	+0.16(+1.20%)
Jun 26, 2024	13.23	13.43	13.15	13.31	2,723,298	-0.01(-0.08%)
Jun 25, 2024	13.00	13.39	12.86	13.32	3,341,087	+0.35(+2.70%)
Jun 24, 2024	12.80	13.06	12.67	12.97	2,231,008	+0.25(+1.96%)
Jun 21, 2024	12.32	12.76	12.29	12.72	3,454,099	+0.41(+3.33%)
Jun 20, 2024	12.24	12.58	12.24	12.31	1,332,266	+0.01(+0.08%)
Jun 18, 2024	12.48	12.51	12.11	12.30	2,460,533	-0.19(-1.52%)
Jun 17, 2024	12.73	12.87	12.37	12.49	1,500,082	-0.26(-2.04%)
Jun 14, 2024	12.68	12.93	12.44	12.75	1,906,552	-0.09(-0.70%)
Jun 13, 2024	13.11	13.24	12.60	12.84	1,625,340	-0.24(-1.83%)
Jun 12, 2024	13.50	13.67	13.08	13.08	1,311,437	+0.05(+0.38%)
Jun 11, 2024	12.79	13.09	12.79	13.03	1,166,123	+0.16(+1.24%)
Jun 10, 2024	12.87	13.07	12.71	12.87	2,159,039	-0.07(-0.54%)
Jun 07, 2024	13.11	13.21	12.88	12.94	1,645,662	-0.40(-3.00%)
Jun 06, 2024	13.34	13.53	13.19	13.34	1,555,777	+0.09(+0.68%)
Jun 05, 2024	13.29	13.51	13.18	13.25	1,649,763	+0.00(+0.00%)
Jun 04, 2024	13.30	13.44	13.11	13.25	1,515,203	-0.14(-1.04%)
Jun 03, 2024	13.39	13.78	13.35	13.39	2,133,135	-0.24(-1.76%)
May 31, 2024	13.72	13.89	13.49	13.63	3,763,808	-0.06(-0.44%)
May 30, 2024	13.46	13.78	13.42	13.69	3,281,610	+0.31(+2.31%)
May 29, 2024	12.89	13.41	12.82	13.38	1,761,749	+0.20(+1.52%)
May 28, 2024	13.08	13.56	13.02	13.18	1,496,491	+0.23(+1.77%)
May 24, 2024	13.17	13.31	12.91	12.95	1,650,247	-0.17(-1.29%)
May 23, 2024	13.26	13.38	12.94	13.12	2,179,110	+0.03(+0.23%)
May 22, 2024	13.18	13.38	13.07	13.09	1,342,826	-0.10(-0.76%)
May 21, 2024	13.43	13.50	13.12	13.19	2,877,721	-0.32(-2.37%)
May 20, 2024	13.84	13.89	13.43	13.51	2,045,883	-0.33(-2.38%)
May 17, 2024	14.24	14.24	13.73	13.84	3,189,778	-0.33(-2.33%)
May 16, 2024	14.31	14.50	14.13	14.17	2,374,279	-0.10(-0.70%)
May 15, 2024	14.40	14.55	14.14	14.27	2,757,685	+0.17(+1.21%)
May 14, 2024	14.94	15.11	14.03	14.10	4,810,292	-0.54(-3.69%)
May 13, 2024	15.21	15.22	14.57	14.64	1,884,606	-0.30(-2.01%)
May 10, 2024	14.85	15.08	14.68	14.94	2,182,496	+0.07(+0.47%)
May 09, 2024	14.85	15.12	14.78	14.87	1,916,011	+0.11(+0.75%)
May 08, 2024	14.68	14.83	14.54	14.76	2,645,836	-0.03(-0.20%)
May 07, 2024	14.85	15.13	14.64	14.79	3,488,589	-0.05(-0.34%)
May 06, 2024	14.74	14.85	14.35	14.84	2,074,910	+0.15(+1.02%)
May 03, 2024	14.97	15.05	14.48	14.69	2,880,691	+0.16(+1.10%)
May 02, 2024	14.29	14.63	13.85	14.53	3,594,832	+0.43(+3.05%)
May 01, 2024	15.19	15.49	13.78	14.10	11,538,461	-2.33(-14.17%)
Apr 30, 2024	16.94	16.94	16.39	16.43	2,609,960	-0.62(-3.63%)
Apr 29, 2024	16.90	17.31	16.90	17.05	2,241,260	+0.28(+1.67%)
Apr 26, 2024	17.16	17.35	16.76	16.77	1,802,340	-0.27(-1.58%)
Apr 25, 2024	16.88	17.10	16.65	17.04	11,508,296	-0.11(-0.64%)
Apr 24, 2024	17.35	17.48	17.07	17.15	1,523,344	-0.27(-1.55%)
Apr 23, 2024	17.19	17.71	17.06	17.42	1,465,410	+0.29(+1.69%)
Apr 22, 2024	16.94	17.40	16.77	17.13	1,425,198	-0.16(-0.92%)
Apr 19, 2024	17.27	17.57	17.11	17.29	1,238,850	+0.01(+0.06%)
Apr 18, 2024	17.58	17.82	17.28	17.28	2,235,362	-0.24(-1.37%)
Apr 17, 2024	17.97	17.99	17.42	17.52	1,094,799	-0.17(-0.96%)
Apr 16, 2024	18.12	18.13	17.59	17.69	1,460,000	-0.48(-2.64%)
Apr 15, 2024	18.69	18.81	17.99	18.17	1,846,938	-0.33(-1.78%)
Apr 12, 2024	18.42	18.57	18.15	18.50	1,921,029	-0.13(-0.70%)
Apr 11, 2024	18.29	18.64	18.22	18.63	1,827,405	+0.48(+2.64%)
Apr 10, 2024	18.20	18.38	17.94	18.15	1,616,567	-0.77(-4.07%)
Apr 09, 2024	18.51	18.99	18.46	18.92	930,836	+0.47(+2.55%)
Apr 08, 2024	18.56	18.63	18.24	18.45	761,706	+0.04(+0.22%)
Apr 05, 2024	18.19	18.54	18.03	18.41	1,042,773	+0.10(+0.55%)
Apr 04, 2024	18.91	19.04	18.30	18.31	1,483,806	-0.31(-1.66%)
Apr 03, 2024	18.67	18.79	18.25	18.62	1,628,861	-0.27(-1.43%)
Apr 02, 2024	19.03	19.11	18.57	18.89	2,015,701	-0.46(-2.38%)

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.