Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	13.02	13.08	12.90	13.08	29,608	+0.14(+1.08%)
May 16, 2024	13.03	13.04	12.90	12.94	25,416	+0.01(+0.08%)
May 15, 2024	13.06	13.13	12.93	12.93	33,904	-0.13(-1.00%)
May 14, 2024	13.18	13.28	12.87	13.06	151,857	+0.26(+2.03%)
May 13, 2024	12.80	12.88	12.61	12.80	92,786	+0.05(+0.39%)
May 10, 2024	12.82	13.00	12.75	12.75	91,718	-0.17(-1.32%)
May 09, 2024	13.11	13.30	12.82	12.92	148,738	-0.20(-1.52%)
May 08, 2024	12.67	13.29	12.67	13.12	139,602	+0.37(+2.90%)
May 07, 2024	12.81	12.90	12.67	12.75	76,874	-0.01(-0.08%)
May 06, 2024	12.68	12.90	12.68	12.76	48,399	-0.03(-0.23%)
May 03, 2024	13.09	13.10	12.79	12.79	88,773	-0.23(-1.77%)
May 02, 2024	12.94	13.10	12.89	13.02	59,475	+0.15(+1.17%)
May 01, 2024	12.84	13.02	12.83	12.87	96,365	-0.01(-0.08%)
Apr 30, 2024	13.01	13.02	12.81	12.88	159,857	-0.09(-0.69%)
Apr 29, 2024	12.95	13.10	12.82	12.97	114,890	+0.07(+0.54%)
Apr 26, 2024	12.97	13.03	12.80	12.90	52,231	+0.08(+0.62%)
Apr 25, 2024	12.91	13.10	12.78	12.82	75,129	-0.18(-1.38%)
Apr 24, 2024	12.69	13.12	12.67	13.00	133,514	+0.24(+1.88%)
Apr 23, 2024	12.87	12.98	12.66	12.76	103,458	-0.13(-1.01%)
Apr 22, 2024	12.77	12.94	12.67	12.89	157,908	+0.20(+1.58%)
Apr 19, 2024	12.54	12.79	12.54	12.69	176,457	+0.07(+0.55%)
Apr 18, 2024	12.41	12.72	12.34	12.62	172,900	+0.25(+2.02%)
Apr 17, 2024	12.44	12.52	12.33	12.37	34,920	-0.06(-0.48%)
Apr 16, 2024	12.43	12.55	12.30	12.43	96,890	+0.04(+0.32%)
Apr 15, 2024	12.39	12.46	12.28	12.39	115,444	+0.10(+0.81%)
Apr 12, 2024	12.36	12.49	12.21	12.29	49,738	-0.11(-0.89%)
Apr 11, 2024	12.37	12.45	12.28	12.40	35,739	+0.09(+0.73%)
Apr 10, 2024	12.46	12.56	12.25	12.31	67,558	-0.18(-1.44%)
Apr 09, 2024	12.30	12.55	12.19	12.49	199,782	+0.15(+1.22%)
Apr 08, 2024	12.30	12.44	12.00	12.34	320,490	+0.07(+0.57%)
Apr 05, 2024	12.17	12.35	12.17	12.27	109,719	+0.08(+0.66%)
Apr 04, 2024	12.30	12.35	12.13	12.19	155,032	-0.07(-0.57%)
Apr 03, 2024	12.17	12.35	12.03	12.26	139,955	+0.16(+1.32%)
Apr 02, 2024	12.33	12.36	12.07	12.10	274,295	-0.10(-0.82%)
Apr 01, 2024	12.38	12.39	12.06	12.20	188,004	-0.20(-1.61%)
Mar 28, 2024	12.60	12.60	12.37	12.40	78,182	-0.15(-1.20%)
Mar 27, 2024	12.46	12.56	12.46	12.55	19,348	+0.03(+0.24%)
Mar 26, 2024	12.49	12.56	12.42	12.52	53,484	+0.09(+0.72%)
Mar 25, 2024	12.32	12.45	12.25	12.43	110,548	+0.22(+1.80%)
Mar 22, 2024	12.20	12.34	12.16	12.21	107,813	+0.01(+0.08%)
Mar 21, 2024	12.25	12.35	12.16	12.20	111,153	-0.20(-1.57%)
Mar 20, 2024	12.54	12.62	12.32	12.39	146,076	-0.09(-0.70%)
Mar 19, 2024	12.41	12.49	12.37	12.48	136,270	+0.13(+1.02%)
Mar 18, 2024	12.37	12.37	12.23	12.36	66,537	+0.05(+0.39%)
Mar 15, 2024	12.23	12.31	12.15	12.31	50,604	+0.16(+1.28%)
Mar 14, 2024	12.41	12.41	12.11	12.15	42,531	-0.20(-1.65%)
Mar 13, 2024	12.23	12.42	12.23	12.36	35,594	+0.13(+1.03%)
Mar 12, 2024	12.27	12.37	12.19	12.23	46,777	-0.08(-0.63%)
Mar 11, 2024	12.19	12.32	12.19	12.31	24,986	+0.12(+0.95%)
Mar 08, 2024	12.25	12.26	12.09	12.19	42,298	-0.07(-0.55%)
Mar 07, 2024	12.29	12.30	12.17	12.26	32,157	+0.09(+0.72%)
Mar 06, 2024	12.05	12.31	12.05	12.17	38,777	+0.06(+0.48%)
Mar 05, 2024	12.01	12.19	11.98	12.11	29,054	+0.04(+0.32%)
Mar 04, 2024	12.03	12.17	11.95	12.07	77,317	+0.04(+0.32%)
Mar 01, 2024	12.11	12.12	11.93	12.04	51,591	-0.04(-0.32%)
Feb 29, 2024	11.98	12.11	11.78	12.07	105,913	+0.02(+0.16%)
Feb 28, 2024	12.19	12.19	11.85	12.06	58,750	-0.12(-0.96%)
Feb 27, 2024	12.16	12.22	12.01	12.17	52,700	+0.05(+0.40%)
Feb 26, 2024	12.26	12.34	12.12	12.12	43,915	-0.18(-1.50%)
Feb 23, 2024	12.17	12.36	12.17	12.31	19,561	+0.13(+1.04%)
Feb 22, 2024	12.13	12.37	12.12	12.18	47,571	-0.05(-0.40%)
Feb 21, 2024	12.20	12.32	12.20	12.23	28,852	-0.09(-0.71%)
Feb 20, 2024	12.30	12.35	12.26	12.32	17,456	+0.02(+0.16%)
Feb 16, 2024	12.31	12.39	12.24	12.30	44,342	-0.04(-0.31%)
Feb 15, 2024	12.30	12.39	12.25	12.34	29,429	+0.01(+0.08%)
Feb 14, 2024	12.37	12.37	12.26	12.33	26,222	-0.03(-0.24%)
Feb 13, 2024	12.37	12.37	12.22	12.36	23,234	-0.01(-0.08%)
Feb 12, 2024	12.20	12.37	12.18	12.37	44,671	+0.14(+1.11%)
Feb 09, 2024	12.19	12.32	12.13	12.23	42,616	+0.06(+0.48%)
Feb 08, 2024	12.18	12.31	12.08	12.17	20,751	+0.02(+0.16%)
Feb 07, 2024	12.14	12.20	11.94	12.15	98,238	+0.01(+0.08%)
Feb 06, 2024	12.14	12.18	12.05	12.14	31,736	+0.00(+0.00%)
Feb 05, 2024	12.15	12.30	12.07	12.14	59,242	-0.07(-0.56%)
Feb 02, 2024	12.17	12.33	12.17	12.21	22,484	+0.04(+0.32%)
Feb 01, 2024	12.24	12.32	12.13	12.17	22,480	+0.04(+0.32%)
Jan 31, 2024	12.36	12.37	12.13	12.13	42,476	-0.17(-1.42%)
Jan 30, 2024	12.16	12.31	12.16	12.31	38,654	+0.09(+0.71%)
Jan 29, 2024	12.33	12.41	12.16	12.22	57,627	-0.21(-1.72%)
Jan 26, 2024	12.31	12.47	12.27	12.43	29,213	+0.17(+1.42%)
Jan 25, 2024	12.29	12.38	12.22	12.26	18,322	-0.04(-0.32%)
Jan 24, 2024	12.43	12.43	12.30	12.30	39,382	-0.07(-0.55%)
Jan 23, 2024	12.32	12.44	12.22	12.37	52,050	+0.07(+0.55%)
Jan 22, 2024	11.97	12.35	11.97	12.30	48,957	+0.14(+1.12%)
Jan 19, 2024	12.14	12.20	12.10	12.16	12,003	+0.03(+0.24%)
Jan 18, 2024	12.24	12.37	12.05	12.13	28,766	-0.11(-0.87%)
Jan 17, 2024	12.28	12.50	12.15	12.24	41,918	-0.03(-0.24%)
Jan 16, 2024	12.39	12.45	12.24	12.27	26,845	-0.12(-0.94%)
Jan 12, 2024	12.39	12.49	12.39	12.39	27,590	-0.01(-0.08%)
Jan 11, 2024	12.23	12.46	12.22	12.39	37,084	+0.12(+0.95%)
Jan 10, 2024	12.23	12.41	12.23	12.28	46,009	-0.04(-0.32%)
Jan 09, 2024	12.48	12.52	12.29	12.32	55,153	-0.15(-1.17%)
Jan 08, 2024	12.14	12.53	12.14	12.46	67,546	+0.10(+0.78%)
Jan 05, 2024	12.10	12.38	12.04	12.37	52,730	+0.18(+1.51%)
Jan 04, 2024	11.93	12.25	11.92	12.18	114,193	+0.28(+2.36%)
Jan 03, 2024	12.10	12.10	11.84	11.90	60,255	-0.03(-0.24%)
Jan 02, 2024	11.93	12.03	11.77	11.93	64,263	+0.00(+0.00%)
Dec 29, 2023	11.85	12.12	11.85	11.93	86,356	+0.06(+0.49%)
Dec 28, 2023	12.00	12.08	11.75	11.87	92,110	-0.18(-1.53%)
Dec 27, 2023	11.94	12.11	11.91	12.06	88,811	+0.16(+1.30%)
Dec 26, 2023	11.76	12.01	11.76	11.90	55,782	+0.07(+0.57%)
Dec 22, 2023	12.10	12.14	11.80	11.83	44,160	-0.20(-1.69%)
Dec 21, 2023	12.00	12.13	11.95	12.04	50,549	+0.05(+0.40%)
Dec 20, 2023	12.24	12.42	11.94	11.99	100,974	-0.31(-2.52%)
Dec 19, 2023	12.34	12.41	12.27	12.30	97,487	+0.02(+0.20%)
Dec 18, 2023	12.22	12.30	12.12	12.27	204,788	+0.14(+1.16%)
Dec 15, 2023	12.11	12.22	12.05	12.13	56,790	-0.03(-0.23%)
Dec 14, 2023	11.98	12.20	11.94	12.16	96,636	+0.26(+2.21%)
Dec 13, 2023	11.77	11.95	11.75	11.90	59,845	+0.11(+0.96%)
Dec 12, 2023	11.76	11.85	11.74	11.78	50,090	-0.02(-0.16%)
Dec 11, 2023	11.55	11.84	11.55	11.80	67,710	+0.09(+0.80%)
Dec 08, 2023	11.57	11.73	11.57	11.71	26,815	+0.11(+0.97%)
Dec 07, 2023	11.58	11.69	11.53	11.60	43,863	+0.05(+0.41%)
Dec 06, 2023	11.67	11.73	11.54	11.55	57,797	-0.12(-1.05%)
Dec 05, 2023	11.58	11.76	11.58	11.67	39,381	+0.03(+0.24%)
Dec 04, 2023	11.54	11.65	11.54	11.64	40,172	+0.03(+0.24%)
Dec 01, 2023	11.44	11.61	11.38	11.61	77,175	+0.18(+1.56%)
Nov 30, 2023	11.52	11.52	11.35	11.44	63,980	-0.02(-0.16%)
Nov 29, 2023	11.60	11.60	11.34	11.45	38,466	-0.01(-0.08%)
Nov 28, 2023	11.39	11.60	11.34	11.46	31,862	+0.03(+0.25%)
Nov 27, 2023	11.45	11.54	11.31	11.44	82,637	-0.09(-0.82%)
Nov 24, 2023	11.59	11.62	11.41	11.53	25,526	-0.06(-0.49%)
Nov 22, 2023	11.55	11.67	11.39	11.59	53,001	+0.00(+0.00%)
Nov 21, 2023	11.58	11.63	11.43	11.59	38,778	-0.07(-0.56%)
Nov 20, 2023	11.81	11.81	11.56	11.65	57,729	-0.22(-1.82%)
Nov 17, 2023	11.86	12.02	11.82	11.87	25,624	+0.03(+0.24%)
Nov 16, 2023	11.77	11.86	11.68	11.84	31,554	+0.12(+1.04%)
Nov 15, 2023	11.62	11.76	11.52	11.72	49,612	+0.22(+1.88%)
Nov 14, 2023	11.43	11.66	11.40	11.50	80,119	+0.06(+0.49%)
Nov 13, 2023	11.39	11.53	11.32	11.45	61,271	+0.06(+0.50%)
Nov 10, 2023	11.51	11.52	11.29	11.39	28,868	-0.09(-0.82%)
Nov 09, 2023	11.52	11.54	11.29	11.48	39,166	-0.04(-0.33%)
Nov 08, 2023	11.35	11.54	11.24	11.52	45,726	+0.23(+2.00%)
Nov 07, 2023	11.42	11.45	11.18	11.29	37,020	-0.16(-1.40%)
Nov 06, 2023	11.34	11.48	11.29	11.45	47,026	+0.10(+0.91%)
Nov 03, 2023	11.44	11.52	11.26	11.35	58,217	-0.08(-0.74%)
Nov 02, 2023	11.53	11.53	11.30	11.44	31,845	-0.04(-0.33%)
Nov 01, 2023	11.12	11.52	11.01	11.47	30,076	+0.40(+3.66%)
Oct 31, 2023	11.26	11.27	10.94	11.07	23,153	+0.14(+1.29%)
Oct 30, 2023	11.41	11.41	10.81	10.93	90,728	-0.36(-3.17%)
Oct 27, 2023	11.41	11.46	11.25	11.29	43,254	-0.12(-1.07%)
Oct 26, 2023	11.53	11.54	11.41	11.41	23,601	-0.08(-0.66%)
Oct 25, 2023	11.61	11.61	11.42	11.48	22,189	-0.05(-0.41%)
Oct 24, 2023	11.42	11.61	11.42	11.53	17,819	+0.11(+0.99%)
Oct 23, 2023	11.61	11.61	11.42	11.42	45,561	-0.15(-1.30%)
Oct 20, 2023	11.57	11.67	11.49	11.57	14,941	+0.00(+0.00%)
Oct 19, 2023	11.50	11.69	11.48	11.57	30,511	-0.10(-0.89%)
Oct 18, 2023	11.97	11.98	11.59	11.67	26,111	-0.27(-2.28%)
Oct 17, 2023	11.81	12.00	11.81	11.94	15,799	+0.05(+0.40%)
Oct 16, 2023	11.80	12.00	11.79	11.90	22,811	+0.08(+0.72%)
Oct 13, 2023	11.98	11.98	11.77	11.81	17,657	-0.07(-0.55%)
Oct 12, 2023	11.99	11.99	11.78	11.88	15,300	-0.11(-0.94%)
Oct 11, 2023	11.93	12.07	11.88	11.99	22,184	+0.04(+0.32%)
Oct 10, 2023	12.05	12.09	11.88	11.95	22,068	-0.02(-0.16%)
Oct 09, 2023	11.95	12.08	11.81	11.97	25,265	+0.02(+0.16%)
Oct 06, 2023	11.73	12.03	11.73	11.95	22,752	+0.17(+1.44%)
Oct 05, 2023	11.61	12.00	11.48	11.78	81,795	+0.21(+1.79%)
Oct 04, 2023	11.48	11.76	11.44	11.58	76,115	+0.02(+0.16%)
Oct 03, 2023	11.77	11.77	11.46	11.56	51,936	-0.12(-1.05%)
Oct 02, 2023	11.93	11.94	11.51	11.68	37,968	-0.34(-2.82%)
Sep 29, 2023	11.86	12.24	11.77	12.02	56,950	+0.21(+1.75%)
Sep 28, 2023	11.58	11.86	11.58	11.81	29,204	+0.24(+2.03%)
Sep 27, 2023	11.42	11.63	11.39	11.58	39,905	+0.16(+1.40%)
Sep 26, 2023	11.49	11.59	11.37	11.42	32,576	-0.15(-1.30%)
Sep 25, 2023	11.66	11.61	11.51	11.57	39,919	-0.17(-1.44%)
Sep 22, 2023	11.80	11.89	11.66	11.74	19,827	-0.01(-0.08%)
Sep 21, 2023	11.78	11.84	11.64	11.75	29,315	-0.02(-0.16%)
Sep 20, 2023	11.93	12.00	11.77	11.77	50,207	-0.18(-1.50%)
Sep 19, 2023	12.16	12.19	11.89	11.94	50,475	-0.07(-0.55%)
Sep 18, 2023	12.25	12.27	12.01	12.01	82,372	-0.29(-2.37%)
Sep 15, 2023	12.29	12.38	12.18	12.30	95,493	+0.05(+0.45%)
Sep 14, 2023	12.13	12.31	12.13	12.25	61,186	+0.15(+1.21%)
Sep 13, 2023	12.02	12.13	11.95	12.10	35,558	+0.14(+1.15%)
Sep 12, 2023	11.99	12.05	11.89	11.96	44,755	-0.03(-0.23%)
Sep 11, 2023	11.90	12.00	11.84	11.99	62,949	+0.18(+1.55%)
Sep 08, 2023	11.87	11.95	11.62	11.81	89,287	-0.02(-0.15%)
Sep 07, 2023	11.63	11.85	11.63	11.83	35,795	+0.15(+1.25%)
Sep 06, 2023	11.86	12.06	11.65	11.68	31,240	-0.17(-1.47%)
Sep 05, 2023	11.95	12.05	11.83	11.85	41,321	-0.16(-1.37%)
Sep 01, 2023	12.01	12.05	11.99	12.02	13,297	+0.10(+0.84%)
Aug 31, 2023	12.02	12.06	11.85	11.92	36,743	-0.03(-0.23%)
Aug 30, 2023	11.89	11.99	11.81	11.95	33,668	+0.13(+1.08%)
Aug 29, 2023	11.84	11.93	11.77	11.82	25,948	+0.06(+0.55%)
Aug 28, 2023	11.67	12.05	11.67	11.75	53,639	+0.08(+0.71%)
Aug 25, 2023	11.92	11.92	11.63	11.67	29,018	-0.20(-1.70%)
Aug 24, 2023	11.95	11.95	11.66	11.87	40,629	+0.11(+0.93%)
Aug 23, 2023	11.63	11.88	11.63	11.76	75,024	+0.25(+2.15%)
Aug 22, 2023	11.84	11.84	11.49	11.51	51,469	-0.34(-2.86%)
Aug 21, 2023	11.79	11.89	11.71	11.85	76,446	+0.14(+1.17%)
Aug 18, 2023	11.51	11.83	11.51	11.72	38,443	+0.10(+0.87%)
Aug 17, 2023	11.69	11.75	11.44	11.62	128,113	+0.00(+0.00%)
Aug 16, 2023	11.62	11.90	11.49	11.62	60,742	+0.04(+0.32%)
Aug 15, 2023	11.50	11.67	11.44	11.58	53,470	+0.12(+1.04%)
Aug 14, 2023	11.56	11.68	11.45	11.46	43,507	-0.18(-1.57%)
Aug 11, 2023	11.53	11.75	11.53	11.64	32,087	+0.13(+1.11%)
Aug 10, 2023	11.60	11.71	11.44	11.51	96,647	-0.08(-0.71%)
Aug 09, 2023	11.67	11.94	11.44	11.60	104,608	-0.39(-3.28%)
Aug 08, 2023	12.21	12.36	11.82	11.99	171,240	-0.38(-3.03%)
Aug 07, 2023	12.47	12.53	12.31	12.37	59,077	-0.08(-0.66%)
Aug 04, 2023	12.34	12.47	12.33	12.45	44,263	+0.12(+0.97%)
Aug 03, 2023	12.41	12.43	12.32	12.33	30,611	-0.14(-1.10%)
Aug 02, 2023	12.46	12.47	12.19	12.47	34,452	+0.06(+0.52%)
Aug 01, 2023	12.20	12.47	12.20	12.40	30,125	+0.12(+0.97%)
Jul 31, 2023	12.38	12.38	12.18	12.28	30,403	-0.07(-0.59%)
Jul 28, 2023	12.32	12.36	12.24	12.36	23,501	+0.14(+1.12%)
Jul 27, 2023	12.49	12.49	12.22	12.22	31,520	-0.21(-1.69%)
Jul 26, 2023	12.13	12.46	12.07	12.43	59,654	+0.35(+2.88%)
Jul 25, 2023	12.07	12.25	12.05	12.08	62,029	-0.05(-0.45%)
Jul 24, 2023	12.19	12.21	12.04	12.14	56,402	+0.01(+0.08%)
Jul 21, 2023	12.22	12.22	12.05	12.13	65,431	+0.00(+0.00%)
Jul 20, 2023	12.42	12.42	12.10	12.13	69,235	-0.22(-1.78%)
Jul 19, 2023	12.45	12.48	12.27	12.35	58,676	-0.10(-0.81%)
Jul 18, 2023	12.29	12.45	12.18	12.45	53,427	+0.21(+1.72%)
Jul 17, 2023	12.31	12.34	12.17	12.24	50,388	-0.03(-0.22%)
Jul 14, 2023	12.35	12.36	12.20	12.27	33,534	-0.01(-0.07%)
Jul 13, 2023	12.20	12.31	12.13	12.27	45,178	+0.16(+1.36%)
Jul 12, 2023	12.25	12.27	12.08	12.11	38,531	-0.03(-0.23%)
Jul 11, 2023	11.99	12.19	11.99	12.14	54,913	+0.14(+1.14%)
Jul 10, 2023	11.90	12.10	11.85	12.00	70,041	+0.19(+1.63%)
Jul 07, 2023	11.76	11.97	11.76	11.81	57,717	+0.02(+0.16%)
Jul 06, 2023	12.10	12.25	11.74	11.79	66,847	-0.40(-3.30%)
Jul 05, 2023	12.05	12.27	11.96	12.19	164,804	+0.23(+1.91%)
Jul 03, 2023	11.82	12.02	11.81	11.96	44,934	+0.22(+1.87%)
Jun 30, 2023	11.71	11.96	11.59	11.74	72,422	+0.12(+1.02%)
Jun 29, 2023	11.51	11.76	11.46	11.62	40,729	+0.15(+1.28%)
Jun 28, 2023	11.30	11.57	11.30	11.48	38,331	+0.13(+1.13%)
Jun 27, 2023	11.47	11.47	11.27	11.35	34,067	-0.12(-1.04%)
Jun 26, 2023	11.51	11.52	11.40	11.47	37,671	+0.04(+0.32%)
Jun 23, 2023	11.51	11.56	11.34	11.43	68,425	-0.08(-0.72%)
Jun 22, 2023	11.72	11.72	11.47	11.51	42,218	-0.20(-1.72%)
Jun 21, 2023	11.58	11.89	11.58	11.72	67,607	+0.09(+0.79%)
Jun 20, 2023	11.93	11.94	11.56	11.62	95,007	-0.30(-2.53%)
Jun 16, 2023	11.68	11.93	11.68	11.93	117,001	+0.30(+2.60%)

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.