Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	13.20	13.24	13.10	13.13	186,812	-0.01(-0.08%)
Jun 11, 2024	13.22	13.26	13.10	13.14	182,995	-0.08(-0.60%)
Jun 10, 2024	13.21	13.22	13.09	13.22	192,607	+0.01(+0.07%)
Jun 07, 2024	13.22	13.25	13.17	13.21	154,044	-0.01(-0.07%)
Jun 06, 2024	13.22	13.27	13.17	13.22	214,630	+0.05(+0.38%)
Jun 05, 2024	13.21	13.22	13.17	13.17	168,156	+0.01(+0.08%)
Jun 04, 2024	13.17	13.20	13.12	13.16	165,970	+0.04(+0.30%)
Jun 03, 2024	13.03	13.17	13.01	13.12	353,088	+0.13(+0.99%)
May 31, 2024	12.84	12.99	12.84	12.99	174,333	+0.18(+1.39%)
May 30, 2024	12.83	12.84	12.78	12.81	177,324	+0.01(+0.08%)
May 29, 2024	12.79	12.80	12.73	12.80	169,188	-0.01(-0.08%)
May 28, 2024	12.85	12.85	12.78	12.81	162,832	+0.00(+0.00%)
May 24, 2024	12.83	12.84	12.79	12.81	141,049	+0.01(+0.08%)
May 23, 2024	12.90	12.94	12.77	12.80	260,612	-0.07(-0.54%)
May 22, 2024	12.89	12.89	12.84	12.87	206,498	+0.03(+0.23%)
May 21, 2024	12.84	12.84	12.77	12.84	167,710	+0.06(+0.47%)
May 20, 2024	12.76	12.81	12.73	12.78	181,929	+0.08(+0.62%)
May 17, 2024	12.66	12.72	12.64	12.70	143,787	+0.02(+0.16%)
May 16, 2024	12.70	12.74	12.66	12.68	180,486	+0.01(+0.08%)
May 15, 2024	12.59	12.68	12.59	12.67	245,934	+0.17(+1.35%)
May 14, 2024	12.53	12.57	12.49	12.50	175,366	-0.04(-0.32%)
May 13, 2024	12.53	12.57	12.52	12.54	164,669	+0.03(+0.24%)
May 10, 2024	12.54	12.56	12.47	12.51	170,142	-0.02(-0.14%)
May 09, 2024	12.53	12.58	12.48	12.53	194,932	+0.00(+0.00%)
May 08, 2024	12.61	12.64	12.48	12.53	236,114	-0.12(-0.93%)
May 07, 2024	12.78	12.87	12.61	12.65	338,572	-0.08(-0.62%)
May 06, 2024	12.72	12.74	12.69	12.73	235,425	+0.05(+0.39%)
May 03, 2024	12.67	12.68	12.61	12.68	254,579	+0.13(+1.02%)
May 02, 2024	12.60	12.61	12.48	12.55	371,055	+0.07(+0.55%)
May 01, 2024	12.50	12.53	12.41	12.48	293,091	-0.02(-0.16%)
Apr 30, 2024	12.50	12.57	12.43	12.50	271,091	-0.05(-0.39%)
Apr 29, 2024	12.48	12.58	12.45	12.55	231,783	+0.12(+0.95%)
Apr 26, 2024	12.28	12.46	12.26	12.43	371,676	+0.19(+1.52%)
Apr 25, 2024	12.15	12.43	12.11	12.25	423,715	-0.18(-1.42%)
Apr 24, 2024	12.56	12.57	12.31	12.42	489,505	-0.11(-0.86%)
Apr 23, 2024	12.60	12.68	12.51	12.53	718,042	-0.05(-0.39%)
Apr 22, 2024	12.70	12.72	12.54	12.58	682,696	-0.05(-0.39%)
Apr 19, 2024	12.62	12.68	12.60	12.63	219,197	+0.02(+0.16%)
Apr 18, 2024	12.64	12.68	12.50	12.61	243,339	+0.00(+0.00%)
Apr 17, 2024	12.57	12.66	12.54	12.61	278,106	+0.11(+0.86%)
Apr 16, 2024	12.51	12.59	12.37	12.50	327,425	-0.06(-0.47%)
Apr 15, 2024	13.18	13.22	12.49	12.56	729,148	-0.58(-4.41%)
Apr 12, 2024	13.26	13.30	13.11	13.14	272,461	-0.14(-1.04%)
Apr 11, 2024	13.63	13.64	12.85	13.28	901,482	-0.36(-2.67%)
Apr 10, 2024	13.74	13.82	13.54	13.64	354,957	-0.20(-1.47%)
Apr 09, 2024	13.86	13.87	13.80	13.84	179,921	-0.01(-0.07%)
Apr 08, 2024	13.82	13.85	13.81	13.85	220,475	+0.04(+0.28%)
Apr 05, 2024	13.78	13.82	13.74	13.82	211,415	+0.07(+0.50%)
Apr 04, 2024	13.72	13.80	13.70	13.75	230,082	+0.07(+0.50%)
Apr 03, 2024	13.62	13.68	13.61	13.68	212,678	+0.04(+0.29%)
Apr 02, 2024	13.60	13.64	13.55	13.64	226,941	+0.02(+0.14%)
Apr 01, 2024	13.62	13.64	13.57	13.62	297,518	+0.00(+0.00%)
Mar 28, 2024	13.59	13.62	13.57	13.62	188,872	+0.04(+0.29%)
Mar 27, 2024	13.53	13.58	13.53	13.58	230,847	+0.06(+0.43%)
Mar 26, 2024	13.52	13.54	13.50	13.52	180,481	+0.02(+0.14%)
Mar 25, 2024	13.50	13.55	13.49	13.50	199,079	+0.02(+0.14%)
Mar 22, 2024	13.48	13.51	13.46	13.48	152,954	+0.05(+0.36%)
Mar 21, 2024	13.40	13.44	13.35	13.44	186,276	+0.08(+0.58%)
Mar 20, 2024	13.39	13.40	13.29	13.36	174,093	+0.03(+0.22%)
Mar 19, 2024	13.31	13.35	13.22	13.33	257,433	+0.00(+0.00%)
Mar 18, 2024	13.38	13.38	13.29	13.33	146,236	+0.00(+0.00%)
Mar 15, 2024	13.27	13.36	13.27	13.33	161,333	+0.01(+0.07%)
Mar 14, 2024	13.39	13.46	13.29	13.32	209,067	-0.07(-0.51%)
Mar 13, 2024	13.22	13.49	13.20	13.39	297,228	+0.17(+1.25%)
Mar 12, 2024	13.16	13.22	13.09	13.22	170,664	+0.11(+0.82%)
Mar 11, 2024	13.12	13.15	13.10	13.11	115,970	-0.02(-0.15%)
Mar 08, 2024	13.10	13.13	13.00	13.13	213,803	+0.03(+0.24%)
Mar 07, 2024	13.11	13.13	13.07	13.10	248,883	+0.01(+0.07%)
Mar 06, 2024	13.05	13.12	13.05	13.09	184,671	+0.05(+0.37%)
Mar 05, 2024	13.05	13.11	12.99	13.04	196,193	+0.00(+0.00%)
Mar 04, 2024	12.96	13.08	12.96	13.04	239,007	+0.01(+0.07%)
Mar 01, 2024	12.99	13.06	12.98	13.03	203,196	+0.04(+0.30%)
Feb 29, 2024	12.98	13.00	12.94	12.99	173,896	+0.02(+0.15%)
Feb 28, 2024	12.94	12.98	12.94	12.98	121,283	+0.01(+0.07%)
Feb 27, 2024	13.00	13.00	12.90	12.97	139,055	+0.00(+0.00%)
Feb 26, 2024	13.03	13.05	12.92	12.97	157,143	-0.06(-0.45%)
Feb 23, 2024	13.00	13.04	12.98	13.02	141,341	+0.03(+0.22%)
Feb 22, 2024	12.99	13.03	12.97	12.99	144,555	+0.01(+0.07%)
Feb 21, 2024	13.00	13.04	12.96	12.99	168,311	+0.03(+0.22%)
Feb 20, 2024	12.99	13.00	12.91	12.96	177,881	+0.02(+0.15%)
Feb 16, 2024	12.95	12.95	12.89	12.94	163,086	+0.04(+0.30%)
Feb 15, 2024	12.95	12.95	12.86	12.90	92,851	+0.06(+0.45%)
Feb 14, 2024	12.84	12.93	12.79	12.84	187,167	-0.01(-0.08%)
Feb 13, 2024	12.79	12.88	12.76	12.85	143,371	-0.03(-0.23%)
Feb 12, 2024	12.86	12.88	12.78	12.88	163,879	+0.00(+0.00%)
Feb 09, 2024	12.84	12.90	12.82	12.88	170,198	+0.04(+0.32%)
Feb 08, 2024	12.99	12.99	12.77	12.84	223,898	-0.12(-0.89%)
Feb 07, 2024	12.95	12.99	12.89	12.95	260,280	+0.00(+0.00%)
Feb 06, 2024	12.95	13.00	12.93	12.95	269,268	+0.03(+0.22%)
Feb 05, 2024	12.92	12.98	12.87	12.92	270,475	+0.01(+0.07%)
Feb 02, 2024	12.92	12.93	12.87	12.91	208,803	+0.01(+0.07%)
Feb 01, 2024	12.75	12.96	12.72	12.90	286,575	+0.19(+1.51%)
Jan 31, 2024	12.67	12.73	12.67	12.71	176,887	+0.03(+0.23%)
Jan 30, 2024	12.66	12.69	12.64	12.68	244,087	+0.11(+0.84%)
Jan 29, 2024	12.52	12.68	12.52	12.58	259,890	+0.07(+0.54%)
Jan 26, 2024	12.46	12.54	12.45	12.51	305,527	+0.07(+0.54%)
Jan 25, 2024	12.39	12.45	12.37	12.44	153,006	+0.07(+0.54%)
Jan 24, 2024	12.39	12.48	12.34	12.38	233,708	+0.06(+0.47%)
Jan 23, 2024	12.28	12.37	12.25	12.32	214,125	+0.05(+0.39%)
Jan 22, 2024	12.32	12.34	12.22	12.27	270,740	+0.01(+0.08%)
Jan 19, 2024	12.32	12.32	12.20	12.26	426,459	-0.03(-0.23%)
Jan 18, 2024	12.31	12.37	12.23	12.29	272,678	+0.00(+0.00%)
Jan 17, 2024	12.34	12.39	12.24	12.29	309,791	-0.07(-0.54%)
Jan 16, 2024	12.44	12.47	12.31	12.36	291,497	-0.06(-0.46%)
Jan 12, 2024	12.17	12.46	12.09	12.42	589,758	+0.32(+2.62%)
Jan 11, 2024	12.10	12.12	11.94	12.10	165,743	+0.00(+0.02%)
Jan 10, 2024	12.00	12.15	12.00	12.10	285,209	+0.09(+0.79%)
Jan 09, 2024	12.06	12.07	11.96	12.00	215,647	-0.05(-0.39%)
Jan 08, 2024	11.97	12.06	11.95	12.05	318,352	+0.10(+0.87%)
Jan 05, 2024	11.94	11.98	11.90	11.95	203,342	+0.04(+0.32%)
Jan 04, 2024	11.88	11.93	11.84	11.91	241,274	+0.03(+0.24%)
Jan 03, 2024	11.81	11.92	11.79	11.88	337,218	+0.12(+1.05%)
Jan 02, 2024	11.68	11.81	11.68	11.75	248,148	-0.04(-0.32%)
Dec 29, 2023	11.68	11.83	11.61	11.79	705,504	+0.11(+0.98%)
Dec 28, 2023	11.70	11.74	11.66	11.68	159,134	-0.04(-0.32%)
Dec 27, 2023	11.70	11.76	11.65	11.72	221,661	+0.00(+0.00%)
Dec 26, 2023	11.69	11.72	11.63	11.72	267,340	+0.06(+0.49%)
Dec 22, 2023	11.63	11.69	11.50	11.66	366,430	+0.10(+0.90%)
Dec 21, 2023	11.68	11.74	11.54	11.56	147,818	-0.09(-0.82%)
Dec 20, 2023	11.53	11.71	11.53	11.65	381,562	+0.08(+0.66%)
Dec 19, 2023	11.58	11.68	11.50	11.57	231,297	-0.02(-0.16%)
Dec 18, 2023	11.79	11.83	11.47	11.59	293,999	-0.23(-1.93%)
Dec 15, 2023	11.95	12.01	11.71	11.82	297,552	-0.04(-0.32%)
Dec 14, 2023	11.69	11.92	11.69	11.86	386,883	+0.29(+2.46%)
Dec 13, 2023	11.45	11.57	11.32	11.57	432,426	+0.12(+1.08%)
Dec 12, 2023	11.58	11.59	11.42	11.45	233,264	-0.13(-1.15%)
Dec 11, 2023	11.77	11.77	11.50	11.58	372,523	-0.23(-1.93%)
Dec 08, 2023	11.75	11.85	11.66	11.81	200,289	+0.01(+0.10%)
Dec 07, 2023	11.83	11.88	11.71	11.80	210,320	-0.04(-0.32%)
Dec 06, 2023	11.98	12.01	11.81	11.84	290,398	-0.08(-0.71%)
Dec 05, 2023	11.80	11.92	11.72	11.92	216,222	+0.19(+1.61%)
Dec 04, 2023	11.68	11.74	11.65	11.73	204,700	+0.06(+0.48%)
Dec 01, 2023	11.58	11.69	11.54	11.68	224,667	+0.14(+1.22%)
Nov 30, 2023	11.54	11.57	11.50	11.54	142,219	+0.02(+0.16%)
Nov 29, 2023	11.58	11.58	11.45	11.52	203,810	+0.02(+0.16%)
Nov 28, 2023	11.51	11.53	11.47	11.50	109,006	+0.01(+0.08%)
Nov 27, 2023	11.49	11.53	11.46	11.49	103,594	-0.01(-0.08%)
Nov 24, 2023	11.49	11.52	11.41	11.50	86,691	+0.03(+0.29%)
Nov 22, 2023	11.48	11.51	11.44	11.47	105,437	+0.03(+0.29%)
Nov 21, 2023	11.51	11.56	11.40	11.43	185,971	-0.10(-0.90%)
Nov 20, 2023	11.57	11.60	11.48	11.54	244,839	-0.04(-0.33%)
Nov 17, 2023	11.59	11.61	11.50	11.57	168,744	+0.08(+0.66%)
Nov 16, 2023	11.56	11.56	11.42	11.50	231,722	+0.02(+0.16%)
Nov 15, 2023	11.47	11.52	11.42	11.48	184,550	+0.09(+0.83%)
Nov 14, 2023	11.43	11.55	11.35	11.39	207,764	+0.05(+0.42%)
Nov 13, 2023	11.40	11.44	11.28	11.34	168,857	-0.09(-0.82%)
Nov 10, 2023	11.49	11.51	11.26	11.43	249,660	-0.04(-0.39%)
Nov 09, 2023	11.71	11.74	11.43	11.48	199,110	-0.23(-1.99%)
Nov 08, 2023	11.77	11.78	11.66	11.71	160,156	+0.00(+0.00%)
Nov 07, 2023	11.61	11.72	11.45	11.71	299,435	+0.09(+0.80%)
Nov 06, 2023	11.62	11.62	11.51	11.62	219,197	+0.05(+0.40%)
Nov 03, 2023	11.46	11.62	11.42	11.57	437,599	+0.18(+1.56%)
Nov 02, 2023	11.05	11.39	11.03	11.39	699,278	+0.42(+3.83%)
Nov 01, 2023	10.62	10.98	10.62	10.97	484,194	+0.42(+3.98%)
Oct 31, 2023	10.47	10.60	10.47	10.55	170,211	+0.06(+0.53%)
Oct 30, 2023	10.53	10.55	10.42	10.50	197,588	+0.03(+0.27%)
Oct 27, 2023	10.41	10.55	10.38	10.47	202,780	+0.04(+0.36%)
Oct 26, 2023	10.25	10.50	10.16	10.43	240,808	+0.21(+2.10%)
Oct 25, 2023	10.26	10.36	10.15	10.22	213,780	-0.06(-0.55%)
Oct 24, 2023	10.05	10.28	10.03	10.27	176,979	+0.24(+2.42%)
Oct 23, 2023	10.03	10.16	10.00	10.03	140,037	-0.06(-0.56%)
Oct 20, 2023	10.20	10.20	9.983	10.09	185,508	-0.05(-0.46%)
Oct 19, 2023	10.18	10.32	10.06	10.13	197,803	-0.04(-0.37%)
Oct 18, 2023	10.16	10.21	10.06	10.17	293,317	-0.02(-0.18%)
Oct 17, 2023	10.39	10.41	10.16	10.19	429,237	-0.27(-2.59%)
Oct 16, 2023	10.59	10.69	10.40	10.46	283,239	-0.13(-1.23%)
Oct 13, 2023	10.72	10.81	10.58	10.59	261,716	-0.08(-0.79%)
Oct 12, 2023	10.77	10.81	10.58	10.68	206,961	-0.10(-0.95%)
Oct 11, 2023	10.81	10.96	10.69	10.78	274,134	-0.01(-0.06%)
Oct 10, 2023	10.57	10.83	10.54	10.78	208,520	+0.20(+1.92%)
Oct 09, 2023	10.51	10.67	10.46	10.58	206,235	+0.03(+0.26%)
Oct 06, 2023	10.58	10.70	10.37	10.55	387,617	-0.13(-1.21%)
Oct 05, 2023	11.09	11.16	10.63	10.68	515,035	-0.43(-3.91%)
Oct 04, 2023	11.04	11.12	11.02	11.12	208,039	+0.12(+1.09%)
Oct 03, 2023	11.09	11.32	10.97	11.00	246,034	-0.06(-0.50%)

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.