Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	13.23	13.28	13.20	13.26	156,143	+0.09(+0.68%)
May 16, 2024	13.29	13.29	13.14	13.17	82,851	-0.09(-0.68%)
May 15, 2024	13.32	13.32	13.17	13.26	122,579	+0.00(+0.00%)
May 14, 2024	13.24	13.28	13.21	13.26	111,920	+0.06(+0.48%)
May 13, 2024	13.10	13.22	13.10	13.20	137,190	+0.08(+0.60%)
May 10, 2024	13.09	13.13	13.09	13.12	57,561	+0.03(+0.23%)
May 09, 2024	13.16	13.17	13.06	13.09	111,691	-0.04(-0.30%)
May 08, 2024	13.10	13.14	13.06	13.13	128,120	+0.06(+0.45%)
May 07, 2024	13.02	13.11	12.97	13.07	140,426	+0.11(+0.84%)
May 06, 2024	13.05	13.05	12.89	12.96	153,708	-0.04(-0.30%)
May 03, 2024	12.99	13.00	12.96	13.00	84,950	+0.00(+0.00%)
May 02, 2024	12.99	13.00	12.84	13.00	120,570	+0.01(+0.08%)
May 01, 2024	12.93	13.00	12.89	12.99	146,887	+0.11(+0.85%)
Apr 30, 2024	12.88	12.90	12.82	12.88	143,466	+0.00(+0.00%)
Apr 29, 2024	12.93	12.99	12.84	12.88	181,584	-0.06(-0.46%)
Apr 26, 2024	13.00	13.00	12.94	12.94	82,588	+0.01(+0.08%)
Apr 25, 2024	12.96	12.97	12.87	12.93	89,940	-0.08(-0.61%)
Apr 24, 2024	13.08	13.08	13.00	13.01	144,249	-0.06(-0.46%)
Apr 23, 2024	12.99	13.08	12.99	13.07	87,015	+0.09(+0.69%)
Apr 22, 2024	12.94	13.04	12.91	12.98	102,666	+0.10(+0.77%)
Apr 19, 2024	12.83	12.92	12.82	12.88	107,812	+0.09(+0.70%)
Apr 18, 2024	12.77	12.82	12.76	12.79	73,104	+0.07(+0.55%)
Apr 17, 2024	12.75	12.80	12.70	12.72	105,597	+0.01(+0.08%)
Apr 16, 2024	12.65	12.71	12.59	12.71	149,082	+0.06(+0.47%)
Apr 15, 2024	12.83	12.84	12.62	12.65	138,642	-0.13(-1.01%)
Apr 12, 2024	12.95	13.01	12.62	12.78	189,512	-0.18(-1.42%)
Apr 11, 2024	12.86	12.97	12.84	12.96	183,770	+0.14(+1.07%)
Apr 10, 2024	12.76	12.86	12.74	12.83	126,750	+0.05(+0.38%)
Apr 09, 2024	12.80	12.81	12.72	12.78	98,461	+0.01(+0.08%)
Apr 08, 2024	12.69	12.79	12.64	12.77	136,897	+0.14(+1.09%)
Apr 05, 2024	12.71	12.71	12.63	12.63	133,344	-0.06(-0.46%)
Apr 04, 2024	12.81	12.83	12.66	12.69	134,274	-0.10(-0.77%)
Apr 03, 2024	12.78	12.84	12.76	12.79	154,863	-0.06(-0.46%)
Apr 02, 2024	12.75	12.87	12.69	12.85	217,452	+0.09(+0.69%)
Apr 01, 2024	12.75	12.78	12.70	12.76	131,101	+0.08(+0.62%)
Mar 28, 2024	12.79	12.72	12.68	12.68	310,760	-0.07(-0.54%)
Mar 27, 2024	12.79	12.80	12.69	12.75	129,261	+0.05(+0.39%)
Mar 26, 2024	12.64	12.75	12.64	12.70	110,463	+0.10(+0.78%)
Mar 25, 2024	12.61	12.67	12.57	12.60	109,645	-0.01(-0.08%)
Mar 22, 2024	12.69	12.69	12.49	12.61	148,686	-0.02(-0.16%)
Mar 21, 2024	12.71	12.72	12.62	12.63	164,360	-0.05(-0.39%)
Mar 20, 2024	12.66	12.68	12.59	12.68	154,405	+0.05(+0.39%)
Mar 19, 2024	12.76	12.76	12.60	12.63	155,235	-0.12(-0.92%)
Mar 18, 2024	12.69	12.77	12.68	12.75	167,467	+0.08(+0.62%)
Mar 15, 2024	12.67	12.69	12.64	12.67	86,723	+0.00(+0.00%)
Mar 14, 2024	12.70	12.73	12.61	12.67	100,512	-0.02(-0.12%)
Mar 13, 2024	12.69	12.73	12.63	12.69	132,114	+0.04(+0.31%)
Mar 12, 2024	12.56	12.65	12.55	12.65	186,734	+0.10(+0.77%)
Mar 11, 2024	12.46	12.57	12.45	12.55	318,413	+0.02(+0.15%)
Mar 08, 2024	12.64	12.70	12.53	12.53	235,873	-0.11(-0.85%)
Mar 07, 2024	12.64	12.68	12.63	12.64	153,936	+0.03(+0.23%)
Mar 06, 2024	12.59	12.61	12.57	12.61	109,268	+0.07(+0.54%)
Mar 05, 2024	12.50	12.58	12.47	12.54	165,259	+0.09(+0.70%)
Mar 04, 2024	12.52	12.56	12.45	12.45	255,723	-0.04(-0.31%)
Mar 01, 2024	12.47	12.57	12.44	12.49	233,356	+0.06(+0.47%)
Feb 29, 2024	12.38	12.43	12.36	12.43	154,994	+0.14(+1.11%)
Feb 28, 2024	12.32	12.32	12.25	12.30	159,286	+0.04(+0.32%)
Feb 27, 2024	12.26	12.30	12.22	12.26	175,363	+0.01(+0.08%)
Feb 26, 2024	12.29	12.32	12.24	12.25	131,500	-0.01(-0.08%)
Feb 23, 2024	12.43	12.46	12.22	12.26	305,977	-0.13(-1.02%)
Feb 22, 2024	12.51	12.55	12.36	12.38	184,371	-0.09(-0.70%)
Feb 21, 2024	12.47	12.60	12.44	12.47	307,384	+0.02(+0.16%)
Feb 20, 2024	12.45	12.52	12.42	12.45	138,576	-0.05(-0.39%)
Feb 16, 2024	12.51	12.55	12.44	12.50	138,667	-0.01(-0.08%)
Feb 15, 2024	12.52	12.53	12.45	12.51	164,968	-0.01(-0.08%)
Feb 14, 2024	12.38	12.52	12.37	12.52	176,184	+0.18(+1.45%)
Feb 13, 2024	12.29	12.36	12.25	12.34	154,887	+0.01(+0.08%)
Feb 12, 2024	12.30	12.33	12.27	12.33	141,042	+0.07(+0.55%)
Feb 09, 2024	12.25	12.28	12.22	12.26	114,848	+0.01(+0.08%)
Feb 08, 2024	12.24	12.29	12.18	12.26	207,787	+0.05(+0.39%)
Feb 07, 2024	12.24	12.25	12.15	12.21	205,917	+0.03(+0.24%)
Feb 06, 2024	12.20	12.22	12.15	12.18	218,587	+0.02(+0.16%)
Feb 05, 2024	12.11	12.21	12.08	12.16	223,221	+0.07(+0.56%)
Feb 02, 2024	12.12	12.12	12.04	12.09	112,270	+0.04(+0.32%)
Feb 01, 2024	12.13	12.16	12.03	12.05	213,954	-0.05(-0.40%)
Jan 31, 2024	12.20	12.20	12.07	12.10	187,229	-0.04(-0.32%)
Jan 30, 2024	12.15	12.18	12.06	12.14	201,962	+0.00(+0.00%)
Jan 29, 2024	12.09	12.15	12.09	12.14	157,874	+0.09(+0.72%)
Jan 26, 2024	12.07	12.08	12.00	12.05	116,384	+0.00(+0.00%)
Jan 25, 2024	12.09	12.12	12.03	12.05	198,809	+0.02(+0.16%)
Jan 24, 2024	12.05	12.08	12.01	12.03	111,364	+0.04(+0.32%)
Jan 23, 2024	11.92	12.00	11.92	12.00	129,009	+0.08(+0.65%)
Jan 22, 2024	11.88	11.92	11.83	11.92	126,723	+0.13(+1.06%)
Jan 19, 2024	11.78	11.89	11.71	11.79	153,164	+0.01(+0.08%)
Jan 18, 2024	11.78	11.81	11.76	11.78	95,876	-0.01(-0.08%)
Jan 17, 2024	11.84	11.90	11.75	11.79	203,502	-0.02(-0.16%)
Jan 16, 2024	11.78	11.85	11.78	11.81	145,874	+0.05(+0.41%)
Jan 12, 2024	11.80	11.83	11.70	11.76	231,206	-0.08(-0.65%)
Jan 11, 2024	11.74	11.84	11.74	11.84	200,028	+0.05(+0.44%)
Jan 10, 2024	11.82	11.86	11.77	11.79	202,729	-0.03(-0.24%)
Jan 09, 2024	11.89	11.91	11.81	11.82	200,485	-0.09(-0.72%)
Jan 08, 2024	11.83	11.93	11.83	11.90	159,431	+0.08(+0.65%)
Jan 05, 2024	11.81	11.94	11.78	11.83	190,687	-0.01(-0.08%)
Jan 04, 2024	11.82	11.91	11.81	11.84	167,375	-0.01(-0.08%)
Jan 03, 2024	12.02	12.07	11.82	11.85	185,586	-0.20(-1.66%)
Jan 02, 2024	11.99	12.14	11.98	12.05	174,466	-0.02(-0.16%)
Dec 29, 2023	12.02	12.14	11.96	12.07	175,173	+0.05(+0.40%)
Dec 28, 2023	11.96	12.02	11.93	12.02	113,977	+0.10(+0.80%)
Dec 27, 2023	11.90	11.94	11.87	11.92	108,500	+0.06(+0.48%)
Dec 26, 2023	11.81	11.88	11.76	11.87	107,965	+0.02(+0.16%)
Dec 22, 2023	11.74	11.88	11.74	11.85	115,544	+0.14(+1.22%)
Dec 21, 2023	11.75	11.77	11.61	11.70	193,415	+0.03(+0.24%)
Dec 20, 2023	11.87	11.89	11.64	11.68	256,867	-0.16(-1.37%)
Dec 19, 2023	11.87	11.93	11.79	11.84	119,646	+0.04(+0.32%)
Dec 18, 2023	11.88	11.90	11.73	11.80	146,568	-0.08(-0.64%)
Dec 15, 2023	11.95	11.99	11.82	11.88	129,835	-0.03(-0.24%)
Dec 14, 2023	11.79	11.91	11.79	11.90	157,999	+0.15(+1.25%)
Dec 13, 2023	11.69	11.77	11.67	11.76	245,745	+0.11(+0.97%)
Dec 12, 2023	11.59	11.64	11.56	11.64	142,769	+0.10(+0.90%)
Dec 11, 2023	11.46	11.60	11.46	11.54	131,080	+0.09(+0.82%)
Dec 08, 2023	11.52	11.59	11.43	11.45	158,558	-0.08(-0.66%)
Dec 07, 2023	11.42	11.62	11.40	11.52	156,281	+0.10(+0.91%)
Dec 06, 2023	11.43	11.46	11.39	11.42	113,178	+0.04(+0.33%)
Dec 05, 2023	11.31	11.38	11.27	11.38	120,650	+0.07(+0.58%)
Dec 04, 2023	11.33	11.38	11.30	11.31	141,155	-0.02(-0.17%)
Dec 01, 2023	11.29	11.36	11.29	11.33	289,833	+0.00(+0.00%)
Nov 30, 2023	11.32	11.34	11.28	11.33	230,296	+0.02(+0.17%)
Nov 29, 2023	11.32	11.32	11.23	11.31	198,437	-0.01(-0.08%)
Nov 28, 2023	11.32	11.34	11.28	11.32	151,687	+0.00(+0.00%)
Nov 27, 2023	11.31	11.32	11.25	11.32	187,501	+0.03(+0.29%)
Nov 24, 2023	11.28	11.30	11.25	11.29	55,066	+0.01(+0.13%)
Nov 22, 2023	11.25	11.31	11.22	11.28	97,492	+0.03(+0.25%)
Nov 21, 2023	11.28	11.29	11.22	11.25	126,559	-0.03(-0.25%)
Nov 20, 2023	11.32	11.33	11.28	11.28	101,854	-0.03(-0.25%)
Nov 17, 2023	11.27	11.32	11.21	11.30	100,372	+0.11(+1.01%)
Nov 16, 2023	11.17	11.22	11.15	11.19	79,951	+0.02(+0.17%)
Nov 15, 2023	11.28	11.28	11.16	11.17	226,166	-0.10(-0.92%)
Nov 14, 2023	11.37	11.41	11.27	11.28	137,491	-0.01(-0.11%)
Nov 13, 2023	11.24	11.30	11.24	11.29	75,701	+0.07(+0.58%)
Nov 10, 2023	11.22	11.27	11.19	11.22	118,563	+0.04(+0.33%)
Nov 09, 2023	11.26	11.26	11.18	11.19	118,583	-0.06(-0.50%)
Nov 08, 2023	11.35	11.36	11.23	11.24	139,294	-0.07(-0.66%)
Nov 07, 2023	11.34	11.38	11.29	11.32	116,398	+0.01(+0.08%)
Nov 06, 2023	11.43	11.45	11.27	11.31	122,711	-0.12(-1.06%)
Nov 03, 2023	11.41	11.48	11.39	11.43	172,208	+0.09(+0.82%)
Nov 02, 2023	11.29	11.35	11.25	11.34	100,984	+0.10(+0.92%)
Nov 01, 2023	11.07	11.23	11.06	11.23	137,661	+0.21(+1.86%)
Oct 31, 2023	10.95	11.05	10.92	11.03	189,346	+0.12(+1.11%)
Oct 30, 2023	10.90	10.92	10.81	10.91	307,991	+0.00(+0.00%)
Oct 27, 2023	10.77	10.91	10.71	10.91	156,054	+0.13(+1.21%)
Oct 26, 2023	10.88	10.92	10.70	10.77	313,788	-0.12(-1.12%)
Oct 25, 2023	11.10	11.14	10.86	10.90	242,391	-0.24(-2.18%)
Oct 24, 2023	11.10	11.19	11.10	11.14	153,352	+0.04(+0.34%)
Oct 23, 2023	10.99	11.10	10.99	11.10	107,749	+0.12(+1.11%)
Oct 20, 2023	11.17	11.21	10.97	10.98	201,117	-0.15(-1.34%)
Oct 19, 2023	11.34	11.40	11.10	11.13	223,904	-0.20(-1.73%)
Oct 18, 2023	11.52	11.54	11.32	11.33	231,284	-0.24(-2.10%)
Oct 17, 2023	11.51	11.61	11.50	11.57	194,702	+0.00(+0.00%)
Oct 16, 2023	11.62	11.64	11.54	11.57	106,049	-0.01(-0.08%)
Oct 13, 2023	11.64	11.65	11.54	11.58	117,655	+0.01(+0.06%)
Oct 12, 2023	11.64	11.71	11.55	11.57	148,512	-0.02(-0.16%)
Oct 11, 2023	11.68	11.74	11.58	11.59	90,213	-0.09(-0.79%)
Oct 10, 2023	11.65	11.72	11.58	11.68	82,674	+0.00(+0.00%)
Oct 09, 2023	11.55	11.70	11.55	11.68	116,747	+0.13(+1.12%)
Oct 06, 2023	11.41	11.58	11.41	11.55	135,134	+0.11(+0.97%)
Oct 05, 2023	11.43	11.46	11.37	11.44	83,359	+0.01(+0.08%)
Oct 04, 2023	11.46	11.46	11.30	11.43	165,135	+0.00(+0.00%)
Oct 03, 2023	11.53	11.57	11.38	11.43	160,006	-0.13(-1.12%)
Oct 02, 2023	11.68	11.73	11.53	11.56	215,895	-0.12(-1.03%)
Sep 29, 2023	11.74	11.75	11.65	11.68	224,546	+0.03(+0.24%)
Sep 28, 2023	11.62	11.69	11.55	11.65	152,757	+0.00(+0.00%)
Sep 27, 2023	11.61	11.65	11.54	11.65	184,220	+0.09(+0.80%)
Sep 26, 2023	11.66	11.67	11.52	11.56	218,935	-0.13(-1.11%)
Sep 25, 2023	11.65	11.69	11.64	11.69	274,325	-0.01(-0.08%)
Sep 22, 2023	11.62	11.71	11.58	11.70	232,282	+0.14(+1.20%)
Sep 21, 2023	11.60	11.76	11.52	11.56	494,993	-0.06(-0.48%)
Sep 20, 2023	11.70	11.76	11.59	11.62	142,557	-0.06(-0.48%)
Sep 19, 2023	11.59	11.69	11.57	11.67	105,677	+0.07(+0.64%)
Sep 18, 2023	11.52	11.60	11.48	11.60	107,862	+0.08(+0.72%)
Sep 15, 2023	11.59	11.65	11.48	11.52	160,394	-0.12(-1.03%)
Sep 14, 2023	11.70	11.74	11.61	11.64	173,164	-0.01(-0.10%)
Sep 13, 2023	11.69	11.75	11.63	11.65	249,984	-0.01(-0.08%)
Sep 12, 2023	11.58	11.68	11.58	11.66	155,665	+0.07(+0.63%)
Sep 11, 2023	11.56	11.65	11.56	11.58	129,446	+0.03(+0.24%)
Sep 08, 2023	11.50	11.60	11.45	11.56	92,128	+0.06(+0.56%)
Sep 07, 2023	11.50	11.58	11.46	11.49	156,683	-0.03(-0.24%)
Sep 06, 2023	11.55	11.59	11.51	11.52	154,859	-0.04(-0.32%)
Sep 05, 2023	11.52	11.57	11.50	11.56	79,068	+0.00(+0.00%)
Sep 01, 2023	11.55	11.58	11.50	11.56	147,002	+0.05(+0.48%)
Aug 31, 2023	11.53	11.59	11.45	11.50	157,615	+0.00(+0.00%)
Aug 30, 2023	11.73	11.73	11.45	11.50	140,498	-0.05(-0.48%)
Aug 29, 2023	11.53	11.57	11.52	11.56	126,779	+0.03(+0.24%)
Aug 28, 2023	11.52	11.56	11.48	11.53	124,753	+0.04(+0.32%)
Aug 25, 2023	11.37	11.51	11.32	11.49	138,155	+0.12(+1.05%)
Aug 24, 2023	11.37	11.41	11.31	11.37	97,016	+0.06(+0.57%)
Aug 23, 2023	11.24	11.34	11.24	11.31	107,849	+0.07(+0.65%)
Aug 22, 2023	11.26	11.29	11.19	11.24	102,867	-0.01(-0.08%)
Aug 21, 2023	11.29	11.31	11.29	11.24	143,389	-0.01(-0.08%)
Aug 18, 2023	11.28	11.30	11.24	11.25	139,370	-0.04(-0.33%)
Aug 17, 2023	11.34	11.37	11.27	11.29	115,622	-0.04(-0.32%)
Aug 16, 2023	11.41	11.41	11.33	11.33	85,121	-0.08(-0.72%)
Aug 15, 2023	11.46	11.46	11.38	11.41	75,640	-0.07(-0.64%)
Aug 14, 2023	11.35	11.48	11.32	11.48	150,977	+0.16(+1.43%)
Aug 11, 2023	11.33	11.36	11.28	11.32	106,239	-0.01(-0.08%)
Aug 10, 2023	11.35	11.36	11.27	11.33	138,571	+0.01(+0.08%)
Aug 09, 2023	11.34	11.40	11.28	11.32	89,734	+0.02(+0.16%)
Aug 08, 2023	11.35	11.33	11.27	11.30	91,432	-0.05(-0.48%)
Aug 07, 2023	11.35	11.36	11.30	11.36	116,846	+0.02(+0.16%)
Aug 04, 2023	11.21	11.34	11.21	11.34	89,602	+0.11(+0.97%)
Aug 03, 2023	11.22	11.29	11.18	11.23	73,812	+0.01(+0.08%)
Aug 02, 2023	11.24	11.30	11.17	11.22	120,666	-0.04(-0.32%)
Aug 01, 2023	11.29	11.34	11.22	11.26	91,864	-0.05(-0.48%)
Jul 31, 2023	11.28	11.32	11.20	11.31	116,204	+0.08(+0.73%)
Jul 28, 2023	11.11	11.23	11.09	11.23	130,518	+0.18(+1.64%)
Jul 27, 2023	11.02	11.11	11.02	11.05	148,738	+0.03(+0.25%)
Jul 26, 2023	11.03	11.09	11.02	11.02	161,550	-0.05(-0.49%)
Jul 25, 2023	11.12	11.13	11.05	11.08	90,153	-0.05(-0.41%)
Jul 24, 2023	11.18	11.21	11.07	11.12	101,377	-0.02(-0.16%)
Jul 21, 2023	11.18	11.18	11.08	11.14	77,353	+0.02(+0.16%)
Jul 20, 2023	11.03	11.12	10.99	11.12	84,057	+0.10(+0.91%)
Jul 19, 2023	11.11	11.15	10.98	11.02	154,064	-0.04(-0.33%)
Jul 18, 2023	11.12	11.17	11.04	11.06	177,500	-0.10(-0.90%)
Jul 17, 2023	11.16	11.17	11.10	11.16	84,297	+0.02(+0.16%)
Jul 14, 2023	11.09	11.14	11.04	11.14	89,269	+0.05(+0.41%)
Jul 13, 2023	11.13	11.17	11.08	11.09	139,447	-0.01(-0.11%)
Jul 12, 2023	11.06	11.13	11.03	11.11	100,614	+0.09(+0.82%)
Jul 11, 2023	10.96	11.05	10.95	11.02	119,026	+0.03(+0.25%)
Jul 10, 2023	10.97	11.02	10.87	10.99	144,429	+0.12(+1.08%)
Jul 07, 2023	10.85	10.91	10.84	10.87	157,766	+0.04(+0.42%)
Jul 06, 2023	10.80	10.88	10.76	10.83	133,390	-0.04(-0.33%)
Jul 05, 2023	11.12	11.13	10.83	10.86	328,496	-0.27(-2.43%)

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.