Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024				11.48	0	+0.02(+0.17%)
Apr 22, 2024				11.46	0	+0.01(+0.09%)
Apr 18, 2024				11.45	4	+0.03(+0.26%)
Apr 16, 2024				11.42	1	+0.02(+0.18%)
Apr 09, 2024				11.40	2	+0.00(+0.00%)
Apr 08, 2024	11.35	11.40	11.35	11.40	2,057	-0.05(-0.44%)
Apr 05, 2024	11.42	11.45	11.42	11.45	1,408	+0.05(+0.44%)
Apr 03, 2024				11.40	1	-0.02(-0.18%)
Apr 02, 2024	11.42	11.42	11.42	11.42	294	+0.02(+0.18%)
Apr 01, 2024	11.40	11.40	11.40	11.40	101	+0.02(+0.18%)
Mar 26, 2024				11.38	10	+0.03(+0.26%)
Mar 22, 2024				11.35	2	+0.02(+0.18%)
Mar 21, 2024	11.35	11.38	11.33	11.33	35,547	-0.02(-0.18%)
Mar 19, 2024				11.35	0	+0.04(+0.35%)
Mar 15, 2024				11.31	40	+0.03(+0.27%)
Mar 13, 2024				11.28	0	+0.00(+0.00%)
Mar 11, 2024				11.28	0	+0.00(+0.00%)
Mar 08, 2024	11.35	11.35	11.28	11.28	211	+0.04(+0.36%)
Mar 07, 2024	11.24	11.24	11.24	11.24	137	+0.00(+0.00%)
Mar 06, 2024	11.24	11.24	11.24	11.24	102	-0.08(-0.71%)
Feb 27, 2024				11.32	2	+0.01(+0.09%)
Feb 26, 2024	11.31	11.31	11.31	11.31	137	+0.03(+0.27%)
Feb 23, 2024	11.27	11.28	11.27	11.28	499	+0.01(+0.09%)
Feb 22, 2024	11.27	11.27	11.27	11.27	101	+0.00(+0.00%)
Feb 21, 2024	11.27	11.27	11.27	11.27	100	+0.00(+0.00%)
Feb 20, 2024	11.27	11.27	11.27	11.27	103	+0.04(+0.36%)
Feb 16, 2024	11.23	11.23	11.23	11.23	100	+0.00(+0.00%)
Feb 15, 2024	11.23	11.23	11.23	11.23	100	-0.04(-0.35%)
Feb 07, 2024				11.27	0	+0.00(+0.00%)
Feb 01, 2024				11.27	46	+0.04(+0.36%)
Jan 30, 2024				11.23	2	-0.01(-0.09%)
Jan 29, 2024	11.24	11.24	11.24	11.24	100	-0.01(-0.09%)
Jan 26, 2024	11.25	11.25	11.25	11.25	105	+0.01(+0.09%)
Jan 25, 2024	11.24	11.24	11.24	11.24	100	-0.05(-0.44%)
Jan 23, 2024				11.29	20	-0.03(-0.27%)
Jan 22, 2024	11.32	11.32	11.32	11.32	100	+0.11(+0.98%)
Jan 18, 2024				11.21	58	-0.05(-0.44%)
Jan 09, 2024				11.26	0	+0.05(+0.45%)
Jan 08, 2024	11.22	11.22	11.21	11.21	3,200	-0.04(-0.36%)
Jan 02, 2024				11.25	0	+0.03(+0.27%)
Dec 29, 2023	11.22	11.22	11.22	11.22	11,348	+0.02(+0.18%)
Dec 27, 2023				11.20	83	-0.02(-0.18%)
Dec 22, 2023				11.22	5	+0.02(+0.18%)
Dec 21, 2023	11.20	11.20	11.20	11.20	28,901	+0.02(+0.18%)
Dec 20, 2023	11.20	11.20	11.18	11.18	1,234	-0.01(-0.08%)
Dec 19, 2023	11.22	11.22	11.19	11.19	2,802	-0.01(-0.10%)
Dec 18, 2023	11.17	11.20	11.17	11.20	8,661	+0.00(+0.00%)
Dec 15, 2023	11.20	11.23	11.20	11.20	216,028	+0.13(+1.17%)
Dec 11, 2023				11.07	0	-0.12(-1.07%)
Dec 08, 2023	11.19	11.19	11.19	11.19	106	+0.11(+0.96%)
Dec 07, 2023	11.14	11.15	11.08	11.08	1,423	+0.02(+0.22%)
Dec 06, 2023	11.17	11.17	11.06	11.06	2,587	-0.06(-0.54%)
Dec 05, 2023	11.06	11.12	11.06	11.12	64,045	-0.05(-0.44%)
Dec 04, 2023	11.20	11.20	11.06	11.17	61,779	+0.03(+0.26%)
Dec 01, 2023	11.14	11.14	11.14	11.14	360	+0.09(+0.81%)
Nov 30, 2023	11.05	11.05	11.05	11.05	100	-0.03(-0.28%)
Nov 29, 2023	11.20	11.20	11.08	11.08	4,026	-0.11(-0.98%)
Nov 28, 2023	11.20	11.20	11.19	11.19	475	+0.02(+0.18%)
Nov 27, 2023	11.17	11.17	11.12	11.17	782	+0.09(+0.81%)
Nov 22, 2023				11.08	1,418	+0.03(+0.27%)
Nov 21, 2023	11.19	11.84	11.04	11.05	74,357	+0.00(+0.00%)
Nov 20, 2023	11.04	11.46	11.04	11.05	37,795	+0.01(+0.09%)
Nov 17, 2023	11.04	11.04	11.04	11.04	12,626	+0.00(+0.00%)
Nov 16, 2023	11.04	11.04	11.04	11.04	184	+0.03(+0.27%)
Nov 14, 2023				11.01	0	-0.03(-0.27%)
Nov 13, 2023	11.04	11.04	11.04	11.04	505	+0.03(+0.27%)
Nov 10, 2023	11.01	11.01	11.01	11.01	151	+0.00(+0.00%)
Nov 08, 2023				11.01	48	-0.03(-0.27%)
Nov 06, 2023				11.04	0	-0.05(-0.45%)
Nov 03, 2023	11.09	11.09	11.09	11.09	2,000	+0.09(+0.82%)
Nov 01, 2023				11.00	0	+0.00(+0.00%)
Oct 31, 2023	11.00	11.00	11.00	11.00	150	-0.01(-0.09%)
Oct 30, 2023	11.01	11.01	11.01	11.01	242	+0.02(+0.18%)
Oct 27, 2023	11.04	11.04	10.99	10.99	1,569	-0.01(-0.09%)
Oct 26, 2023	11.00	11.00	11.00	11.00	10,824	+0.00(+0.00%)
Oct 25, 2023	11.04	11.06	11.00	11.00	2,686	+0.00(+0.00%)
Oct 24, 2023	11.00	11.01	11.00	11.00	51,459	-0.03(-0.27%)
Oct 23, 2023	11.01	11.03	11.00	11.03	1,603	+0.06(+0.55%)
Oct 20, 2023	10.97	10.97	10.97	10.97	200	-0.02(-0.18%)
Oct 19, 2023	10.98	11.00	10.98	10.99	1,322	-0.03(-0.27%)
Oct 18, 2023	11.04	11.04	10.97	11.02	1,102	+0.05(+0.46%)
Oct 17, 2023	11.00	11.15	10.97	10.97	587	+0.00(+0.00%)
Oct 11, 2023				10.97	2	-0.00(-0.00%)
Oct 10, 2023	10.97	10.97	10.97	10.97	1,010	-0.03(-0.27%)
Oct 09, 2023	10.97	11.00	10.97	11.00	9,666	+0.03(+0.27%)
Oct 06, 2023	10.97	10.97	10.97	10.97	1,009	+0.01(+0.05%)
Oct 05, 2023	10.96	10.97	10.96	10.96	199,036	+0.00(+0.05%)
Oct 04, 2023	11.00	11.00	10.96	10.96	1,953	-0.01(-0.09%)
Oct 03, 2023	10.97	10.97	10.97	10.97	430,013	+0.01(+0.09%)
Oct 02, 2023	10.96	10.97	10.96	10.96	62,452	+0.00(+0.00%)
Sep 29, 2023	10.96	10.97	10.96	10.96	26,566	+0.00(+0.00%)
Sep 28, 2023	10.97	10.97	10.96	10.96	101,760	+0.00(+0.00%)
Sep 27, 2023	10.97	10.98	10.96	10.96	6,214	-0.02(-0.18%)
Sep 21, 2023				10.98	10	+0.02(+0.18%)
Sep 20, 2023	10.96	10.97	10.96	10.96	9,336	+0.00(+0.03%)
Sep 19, 2023	10.95	10.96	10.95	10.96	587	+0.01(+0.06%)
Sep 18, 2023	10.98	10.98	10.95	10.95	8,509	+0.04(+0.37%)
Sep 14, 2023				10.91	1	-0.04(-0.37%)
Sep 13, 2023	10.95	10.95	10.95	10.95	100,012	+0.01(+0.12%)
Sep 11, 2023				10.94	5	-0.00(-0.03%)
Sep 08, 2023	10.94	10.94	10.94	10.94	208	+0.01(+0.09%)
Sep 07, 2023	10.93	10.93	10.93	10.93	1,379	+0.01(+0.09%)
Sep 05, 2023				10.92	9	+0.01(+0.09%)
Sep 01, 2023	10.90	10.91	10.89	10.91	18,317	+0.02(+0.18%)
Aug 29, 2023				10.89	1	+0.00(+0.00%)
Aug 28, 2023	10.87	10.89	10.87	10.89	204	+0.00(+0.00%)
Aug 25, 2023	10.89	10.89	10.89	10.89	126	+0.00(+0.00%)
Aug 24, 2023	10.89	10.89	10.89	10.89	2,027	+0.02(+0.18%)
Aug 22, 2023				10.87	12	+0.00(+0.00%)
Aug 18, 2023				10.87	10	+0.01(+0.09%)
Aug 17, 2023	11.36	11.36	10.86	10.86	957	+0.00(+0.00%)
Aug 16, 2023	10.86	10.86	10.86	10.86	1,002	+0.00(+0.00%)
Aug 15, 2023	10.86	10.86	10.86	10.86	107	+0.00(+0.00%)
Aug 14, 2023	10.86	10.86	10.86	10.86	8,056	+0.00(+0.00%)
Aug 11, 2023	10.85	10.86	10.85	10.86	1,040	+0.01(+0.09%)
Aug 10, 2023	10.85	10.85	10.85	10.85	144	+0.01(+0.09%)
Aug 08, 2023				10.84	2	+0.00(+0.00%)
Aug 07, 2023	10.83	10.86	10.83	10.84	4,965	+0.00(+0.00%)
Aug 04, 2023	10.84	10.84	10.84	10.84	2,406	+0.01(+0.09%)
Aug 03, 2023	10.86	10.86	10.81	10.83	12,520	+0.00(+0.00%)
Aug 02, 2023	10.83	10.83	10.83	10.83	3,905	-0.02(-0.18%)
Aug 01, 2023	10.79	10.85	10.79	10.85	815	+0.00(+0.00%)
Jul 31, 2023	10.86	10.86	10.85	10.85	1,451	+0.01(+0.09%)
Jul 28, 2023	10.84	10.84	10.84	10.84	206	+0.00(+0.00%)
Jul 27, 2023	10.85	10.90	10.84	10.84	104,681	+0.00(+0.00%)
Jul 25, 2023				10.84	1	+0.04(+0.37%)
Jul 24, 2023	10.80	10.80	10.80	10.80	2,510	+0.01(+0.05%)
Jul 21, 2023	10.77	10.81	10.77	10.79	15,671	+0.04(+0.33%)
Jul 20, 2023	10.77	10.77	10.76	10.76	3,600	+0.00(+0.00%)
Jul 19, 2023	10.76	10.76	10.76	10.76	2,612	+0.00(+0.00%)
Jul 18, 2023	10.76	10.76	10.76	10.76	1,464	+0.03(+0.28%)
Jul 14, 2023				10.73	0	+0.00(+0.00%)
Jul 11, 2023				10.73	0	+0.03(+0.28%)
Jul 10, 2023	10.70	10.70	10.70	10.70	162	+0.00(+0.00%)
Jul 07, 2023	10.70	10.70	10.70	10.70	293	-0.01(-0.09%)
Jul 03, 2023				10.71	0	+0.00(+0.00%)
Jun 30, 2023	10.71	10.71	10.71	10.71	431	-0.01(-0.14%)
Jun 29, 2023	10.73	10.73	10.72	10.72	1,232	+0.00(+0.05%)
Jun 28, 2023	10.72	10.72	10.72	10.72	145	+0.00(+0.00%)
Jun 27, 2023	10.72	10.72	10.72	10.72	275	+0.01(+0.09%)
Jun 26, 2023	10.79	10.79	10.71	10.71	700	-0.02(-0.23%)
Jun 23, 2023	10.73	10.76	10.71	10.73	4,357	+0.02(+0.19%)
Jun 22, 2023	10.76	10.76	10.71	10.71	1,965	-0.01(-0.05%)
Jun 21, 2023	10.80	10.80	10.72	10.72	4,400	-0.79(-6.82%)
Jun 20, 2023	11.51	11.51	10.71	11.51	1,871	+0.76(+7.02%)
Jun 16, 2023	11.25	11.25	10.75	10.75	538	+0.03(+0.28%)
Jun 15, 2023	10.70	10.72	10.70	10.72	493	+0.09(+0.85%)
May 08, 2023	10.61	10.63	10.61	10.63	84,475	+0.01(+0.10%)
May 05, 2023	10.61	10.62	10.59	10.62	587,304	+0.03(+0.27%)
May 04, 2023	10.59	10.59	10.59	10.59	310	+0.01(+0.09%)

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.