Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	12.97	13.05	12.81	12.82	65,418	-0.14(-1.07%)
Jun 12, 2024	13.10	13.14	12.92	12.96	62,313	-0.01(-0.08%)
Jun 11, 2024	13.03	13.03	12.94	12.97	102,947	-0.09(-0.69%)
Jun 10, 2024	13.05	13.18	12.98	13.06	108,998	+0.14(+1.08%)
Jun 07, 2024	12.92	13.00	12.86	12.92	24,945	-0.02(-0.15%)
Jun 06, 2024	12.86	12.96	12.86	12.94	26,968	+0.08(+0.62%)
Jun 05, 2024	12.89	12.92	12.83	12.86	59,546	+0.01(+0.08%)
Jun 04, 2024	12.95	12.98	12.74	12.85	115,440	-0.24(-1.82%)
Jun 03, 2024	13.25	13.40	13.06	13.09	92,844	-0.14(-1.05%)
May 31, 2024	13.10	13.23	13.09	13.23	71,776	+0.18(+1.37%)
May 30, 2024	12.98	13.07	12.98	13.05	80,946	+0.06(+0.46%)
May 29, 2024	13.20	13.20	12.98	12.99	101,358	-0.21(-1.58%)
May 28, 2024	13.08	13.26	13.08	13.20	83,300	+0.13(+0.99%)
May 24, 2024	13.11	13.15	13.05	13.07	24,886	+0.06(+0.46%)
May 23, 2024	13.04	13.13	12.98	13.01	68,837	-0.01(-0.08%)
May 22, 2024	13.18	13.18	13.02	13.02	61,162	-0.22(-1.65%)
May 21, 2024	13.26	13.32	13.18	13.24	26,657	-0.04(-0.30%)
May 20, 2024	13.25	13.34	13.24	13.28	70,751	+0.03(+0.23%)
May 17, 2024	13.13	13.32	13.13	13.25	109,427	+0.12(+0.91%)
May 16, 2024	13.12	13.20	13.08	13.13	68,219	-0.01(-0.08%)
May 15, 2024	13.22	13.22	12.99	13.14	112,843	-0.08(-0.60%)
May 14, 2024	13.20	13.25	13.18	13.22	48,451	+0.04(+0.27%)
May 13, 2024	13.17	13.35	13.17	13.19	145,377	+0.01(+0.08%)
May 10, 2024	13.31	13.32	13.13	13.18	83,607	-0.09(-0.67%)
May 09, 2024	13.08	13.27	13.08	13.27	51,444	+0.19(+1.44%)
May 08, 2024	13.07	13.16	13.07	13.08	36,588	-0.05(-0.38%)
May 07, 2024	13.12	13.19	13.12	13.13	44,608	+0.00(+0.00%)
May 06, 2024	13.11	13.22	13.09	13.13	90,365	+0.14(+1.07%)
May 03, 2024	13.10	13.10	12.90	12.99	122,412	+0.01(+0.11%)
May 02, 2024	12.85	13.00	12.85	12.97	51,676	+0.14(+1.12%)
May 01, 2024	12.92	12.97	12.78	12.83	72,823	-0.14(-1.07%)
Apr 30, 2024	13.29	13.29	12.96	12.97	62,021	-0.27(-2.02%)
Apr 29, 2024	13.20	13.29	13.18	13.24	45,988	+0.00(+0.00%)
Apr 26, 2024	13.28	13.28	13.16	13.24	80,846	-0.07(-0.52%)
Apr 25, 2024	13.13	13.33	13.13	13.31	63,128	+0.14(+1.05%)
Apr 24, 2024	13.17	13.20	13.13	13.17	40,880	-0.04(-0.30%)
Apr 23, 2024	13.13	13.26	13.07	13.21	35,179	+0.08(+0.60%)
Apr 22, 2024	13.07	13.17	12.94	13.13	51,058	+0.07(+0.53%)
Apr 19, 2024	12.99	13.16	12.99	13.06	54,812	+0.08(+0.61%)
Apr 18, 2024	13.06	13.10	12.95	12.98	55,321	-0.07(-0.53%)
Apr 17, 2024	13.03	13.16	12.98	13.05	92,037	+0.06(+0.46%)
Apr 16, 2024	13.11	13.16	12.94	12.99	72,072	-0.11(-0.83%)
Apr 15, 2024	13.25	13.27	13.09	13.10	47,423	-0.08(-0.60%)
Apr 12, 2024	13.39	13.49	13.14	13.18	138,976	-0.13(-1.00%)
Apr 11, 2024	13.42	13.47	13.21	13.31	88,817	-0.06(-0.44%)
Apr 10, 2024	13.24	13.41	13.24	13.37	65,062	+0.06(+0.44%)
Apr 09, 2024	13.44	13.45	13.26	13.31	105,098	-0.09(-0.66%)
Apr 08, 2024	13.45	13.48	13.35	13.40	109,509	-0.03(-0.22%)
Apr 05, 2024	13.34	13.45	13.27	13.43	78,708	+0.13(+0.96%)
Apr 04, 2024	13.35	13.37	13.24	13.30	94,346	+0.00(+0.00%)
Apr 03, 2024	13.23	13.34	13.20	13.30	121,944	+0.06(+0.47%)
Apr 02, 2024	13.15	13.24	13.05	13.24	146,432	+0.13(+1.03%)
Apr 01, 2024	13.05	13.10	12.96	13.10	93,091	+0.05(+0.38%)
Mar 28, 2024	12.89	13.05	13.00	13.05	190,780	+0.25(+1.92%)
Mar 27, 2024	12.74	12.82	12.74	12.81	73,594	+0.03(+0.23%)
Mar 26, 2024	12.91	12.91	12.78	12.78	50,475	-0.12(-0.92%)
Mar 25, 2024	12.84	12.96	12.82	12.90	46,116	+0.09(+0.69%)
Mar 22, 2024	12.81	12.82	12.73	12.81	38,362	+0.02(+0.15%)
Mar 21, 2024	12.72	12.80	12.72	12.79	63,650	+0.03(+0.27%)
Mar 20, 2024	12.68	12.77	12.62	12.75	57,501	-0.01(-0.12%)
Mar 19, 2024	12.65	12.78	12.65	12.77	62,022	+0.11(+0.86%)
Mar 18, 2024	12.71	12.75	12.61	12.66	60,644	+0.02(+0.16%)
Mar 15, 2024	12.58	12.71	12.58	12.64	46,748	+0.05(+0.39%)
Mar 14, 2024	12.65	12.65	12.55	12.59	51,212	-0.00(-0.03%)
Mar 13, 2024	12.44	12.64	12.44	12.59	55,154	+0.19(+1.50%)
Mar 12, 2024	12.44	12.45	12.38	12.41	60,372	-0.02(-0.16%)
Mar 11, 2024	12.35	12.44	12.30	12.43	37,667	+0.09(+0.72%)
Mar 08, 2024	12.31	12.35	12.27	12.34	52,429	+0.02(+0.19%)
Mar 07, 2024	12.17	12.35	12.15	12.32	65,083	+0.09(+0.72%)
Mar 06, 2024	12.23	12.31	12.19	12.23	84,036	+0.09(+0.77%)
Mar 05, 2024	12.04	12.18	12.01	12.13	83,016	+0.06(+0.49%)
Mar 04, 2024	12.25	12.25	12.05	12.08	110,991	-0.17(-1.36%)
Mar 01, 2024	12.09	12.28	12.09	12.24	108,146	+0.20(+1.63%)
Feb 29, 2024	12.08	12.15	12.02	12.05	167,168	+0.05(+0.41%)
Feb 28, 2024	11.96	12.08	11.96	12.00	44,443	-0.01(-0.08%)
Feb 27, 2024	12.07	12.12	11.99	12.01	64,197	-0.06(-0.49%)
Feb 26, 2024	12.07	12.13	12.06	12.07	57,669	+0.00(+0.00%)
Feb 23, 2024	12.09	12.10	12.01	12.07	44,512	-0.07(-0.57%)
Feb 22, 2024	12.11	12.17	12.06	12.13	47,526	+0.01(+0.08%)
Feb 21, 2024	11.91	12.17	11.89	12.12	50,656	+0.18(+1.48%)
Feb 20, 2024	12.06	12.07	11.93	11.95	51,684	-0.07(-0.57%)
Feb 16, 2024	12.07	12.10	11.98	12.02	64,788	-0.05(-0.41%)
Feb 15, 2024	11.83	12.10	11.81	12.07	42,672	+0.24(+1.99%)
Feb 14, 2024	11.96	12.03	11.82	11.83	88,892	-0.08(-0.69%)
Feb 13, 2024	12.00	12.04	11.87	11.91	64,728	-0.07(-0.57%)
Feb 12, 2024	11.80	12.00	11.79	11.98	96,830	+0.22(+1.91%)
Feb 09, 2024	11.87	11.87	11.74	11.76	58,147	-0.04(-0.33%)
Feb 08, 2024	11.70	11.84	11.70	11.80	43,810	+0.09(+0.75%)
Feb 07, 2024	11.73	11.82	11.67	11.71	126,756	-0.03(-0.25%)
Feb 06, 2024	11.73	11.86	11.73	11.74	64,830	+0.00(+0.00%)
Feb 05, 2024	11.77	11.77	11.58	11.74	68,136	-0.03(-0.25%)
Feb 02, 2024	11.79	11.84	11.75	11.77	84,125	-0.05(-0.41%)
Feb 01, 2024	11.88	11.94	11.77	11.82	178,918	+0.01(+0.08%)
Jan 31, 2024	11.92	11.96	11.78	11.81	118,551	-0.19(-1.55%)
Jan 30, 2024	11.87	12.01	11.84	11.99	79,114	+0.03(+0.24%)
Jan 29, 2024	12.01	12.01	11.84	11.96	85,204	-0.01(-0.08%)
Jan 26, 2024	11.97	11.99	11.84	11.97	63,326	+0.01(+0.08%)
Jan 25, 2024	11.92	11.96	11.78	11.96	78,042	+0.20(+1.66%)
Jan 24, 2024	11.75	11.82	11.69	11.77	82,299	+0.09(+0.75%)
Jan 23, 2024	11.56	11.72	11.56	11.68	112,578	+0.11(+0.93%)
Jan 22, 2024	11.61	11.68	11.57	11.57	132,242	-0.12(-1.00%)
Jan 19, 2024	11.76	11.82	11.64	11.69	47,847	-0.05(-0.42%)
Jan 18, 2024	11.72	11.90	11.72	11.74	68,743	+0.02(+0.17%)
Jan 17, 2024	11.97	12.04	11.67	11.72	61,778	-0.35(-2.91%)
Jan 16, 2024	12.32	12.32	12.07	12.07	58,796	-0.25(-2.06%)
Jan 12, 2024	12.29	12.33	12.25	12.32	49,054	+0.20(+1.61%)
Jan 11, 2024	12.15	12.23	12.12	12.13	54,322	+0.03(+0.29%)
Jan 10, 2024	12.13	12.20	12.05	12.09	69,100	-0.06(-0.48%)
Jan 09, 2024	12.14	12.16	11.97	12.15	50,962	-0.02(-0.16%)
Jan 08, 2024	12.15	12.17	12.03	12.17	129,244	-0.05(-0.40%)
Jan 05, 2024	12.25	12.29	12.17	12.22	136,902	+0.01(+0.08%)
Jan 04, 2024	12.40	12.40	12.20	12.21	101,582	-0.15(-1.18%)
Jan 03, 2024	12.22	12.41	12.15	12.35	118,905	+0.14(+1.11%)
Jan 02, 2024	12.07	12.34	12.06	12.22	77,300	+0.15(+1.21%)
Dec 29, 2023	12.03	12.19	12.01	12.07	84,068	+0.03(+0.24%)
Dec 28, 2023	12.11	12.19	12.01	12.04	43,807	-0.14(-1.11%)
Dec 27, 2023	12.24	12.31	12.13	12.18	40,960	-0.08(-0.63%)
Dec 26, 2023	12.25	12.34	12.20	12.26	89,735	+0.04(+0.32%)
Dec 22, 2023	12.17	12.33	12.13	12.22	66,079	+0.11(+0.88%)
Dec 21, 2023	12.07	12.27	12.00	12.11	67,833	+0.05(+0.40%)
Dec 20, 2023	12.18	12.28	12.06	12.06	133,346	-0.07(-0.56%)
Dec 19, 2023	12.04	12.15	12.00	12.13	56,518	+0.10(+0.81%)
Dec 18, 2023	11.91	12.06	11.91	12.03	62,266	+0.20(+1.72%)
Dec 15, 2023	12.03	12.03	11.80	11.83	36,133	-0.20(-1.69%)
Dec 14, 2023	11.88	12.08	11.87	12.03	69,566	+0.27(+2.27%)
Dec 13, 2023	11.64	11.81	11.64	11.77	58,327	+0.12(+0.99%)
Dec 12, 2023	11.66	11.75	11.58	11.65	78,609	-0.09(-0.74%)
Dec 11, 2023	11.71	11.88	11.70	11.74	76,643	+0.06(+0.50%)
Dec 08, 2023	11.72	11.78	11.59	11.68	100,658	-0.02(-0.16%)
Dec 07, 2023	11.85	11.85	11.63	11.70	98,755	+0.01(+0.08%)
Dec 06, 2023	11.82	11.90	11.68	11.69	148,302	-0.18(-1.54%)
Dec 05, 2023	11.95	12.03	11.87	11.87	47,566	-0.13(-1.12%)
Dec 04, 2023	12.18	12.20	12.00	12.01	144,241	-0.27(-2.20%)
Dec 01, 2023	12.24	12.37	12.24	12.28	59,189	+0.03(+0.24%)
Nov 30, 2023	12.32	12.40	12.12	12.25	101,924	+0.14(+1.12%)
Nov 29, 2023	12.21	12.23	12.08	12.11	37,316	-0.08(-0.63%)
Nov 28, 2023	12.13	12.37	12.13	12.19	71,742	+0.09(+0.72%)
Nov 27, 2023	12.07	12.20	11.94	12.10	72,991	-0.02(-0.16%)
Nov 24, 2023	12.23	12.31	12.11	12.12	132,629	-0.17(-1.41%)
Nov 22, 2023	12.25	12.32	12.17	12.30	53,800	-0.05(-0.39%)
Nov 21, 2023	12.32	12.37	12.30	12.35	44,187	+0.02(+0.16%)
Nov 20, 2023	12.37	12.41	12.28	12.33	89,173	+0.05(+0.39%)
Nov 17, 2023	12.07	12.30	12.07	12.28	55,676	+0.23(+1.92%)
Nov 16, 2023	12.15	12.16	11.97	12.05	87,999	-0.19(-1.58%)
Nov 15, 2023	12.23	12.34	12.20	12.24	36,679	+0.00(+0.00%)
Nov 14, 2023	12.28	12.31	12.21	12.24	46,283	+0.06(+0.52%)
Nov 13, 2023	12.01	12.25	12.01	12.18	60,679	+0.15(+1.28%)
Nov 10, 2023	11.79	12.26	11.74	12.02	158,903	+0.32(+2.70%)
Nov 09, 2023	11.75	11.80	11.70	11.71	128,703	+0.01(+0.08%)
Nov 08, 2023	11.80	11.88	11.69	11.70	132,223	-0.15(-1.30%)
Nov 07, 2023	12.03	12.10	11.84	11.85	131,509	-0.29(-2.37%)
Nov 06, 2023	12.39	12.47	12.09	12.14	122,873	-0.16(-1.33%)
Nov 03, 2023	12.48	12.48	12.25	12.30	154,943	-0.16(-1.31%)
Nov 02, 2023	12.43	12.48	12.37	12.46	98,731	+0.12(+1.01%)
Nov 01, 2023	12.21	12.36	12.20	12.34	147,592	+0.24(+1.98%)
Oct 31, 2023	12.10	12.15	12.07	12.10	82,485	+0.11(+0.88%)
Oct 30, 2023	11.97	12.10	11.91	11.99	54,914	+0.06(+0.48%)
Oct 27, 2023	12.18	12.18	11.89	11.94	73,919	-0.11(-0.88%)
Oct 26, 2023	12.05	12.14	11.99	12.04	101,236	-0.06(-0.48%)
Oct 25, 2023	12.07	12.19	12.06	12.10	82,142	-0.02(-0.16%)
Oct 24, 2023	12.24	12.28	12.10	12.12	114,506	-0.09(-0.71%)
Oct 23, 2023	12.30	12.34	12.19	12.21	131,567	-0.13(-1.09%)
Oct 20, 2023	12.45	12.46	12.33	12.34	55,575	-0.14(-1.15%)
Oct 19, 2023	12.45	12.56	12.39	12.48	30,565	+0.01(+0.08%)
Oct 18, 2023	12.52	12.57	12.46	12.47	84,970	-0.04(-0.31%)
Oct 17, 2023	12.37	12.52	12.35	12.51	53,694	+0.06(+0.46%)
Oct 16, 2023	12.47	12.49	12.36	12.45	76,952	+0.03(+0.23%)
Oct 13, 2023	12.37	12.47	12.37	12.43	99,019	+0.17(+1.38%)
Oct 12, 2023	12.29	12.32	12.19	12.26	68,471	+0.03(+0.23%)
Oct 11, 2023	12.29	12.29	12.11	12.23	81,703	-0.11(-0.93%)
Oct 10, 2023	12.29	12.37	12.23	12.34	51,947	+0.08(+0.62%)
Oct 09, 2023	12.28	12.35	12.17	12.27	64,295	+0.20(+1.66%)
Oct 06, 2023	11.92	12.11	11.82	12.07	49,067	+0.20(+1.69%)
Oct 05, 2023	11.88	12.02	11.85	11.87	86,238	-0.11(-0.88%)
Oct 04, 2023	12.24	12.24	11.89	11.97	103,297	-0.30(-2.41%)
Oct 03, 2023	12.26	12.32	12.22	12.27	84,368	-0.08(-0.62%)

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.