Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	13.42	13.44	13.35	13.42	70,458	-0.01(-0.07%)
Apr 25, 2024	13.34	13.43	13.22	13.43	146,271	+0.06(+0.45%)
Apr 24, 2024	13.40	13.40	13.28	13.37	59,719	-0.03(-0.22%)
Apr 23, 2024	13.29	13.40	13.29	13.40	68,774	+0.12(+0.90%)
Apr 22, 2024	13.32	13.32	13.27	13.28	61,043	+0.05(+0.36%)
Apr 19, 2024	13.32	13.32	13.23	13.23	50,627	-0.05(-0.37%)
Apr 18, 2024	13.38	13.38	13.24	13.28	71,380	-0.05(-0.37%)
Apr 17, 2024	13.29	13.33	13.21	13.33	95,995	+0.17(+1.28%)
Apr 16, 2024	13.08	13.19	13.01	13.16	139,559	+0.08(+0.61%)
Apr 15, 2024	13.18	13.21	13.07	13.08	88,477	-0.08(-0.60%)
Apr 12, 2024	13.29	13.29	13.15	13.16	33,156	-0.11(-0.82%)
Apr 11, 2024	13.32	13.32	13.20	13.27	80,338	+0.01(+0.07%)
Apr 10, 2024	13.24	13.30	13.19	13.26	70,225	-0.01(-0.07%)
Apr 09, 2024	13.28	13.30	13.13	13.27	68,819	+0.07(+0.52%)
Apr 08, 2024	13.27	13.27	13.15	13.20	73,569	+0.02(+0.15%)
Apr 05, 2024	13.18	13.18	13.08	13.18	64,241	+0.07(+0.53%)
Apr 04, 2024	13.24	13.24	13.09	13.11	66,051	-0.02(-0.15%)
Apr 03, 2024	13.13	13.19	13.03	13.13	72,089	-0.06(-0.45%)
Apr 02, 2024	13.23	13.23	13.14	13.19	137,234	-0.02(-0.15%)
Apr 01, 2024	13.28	13.30	13.18	13.21	85,448	+0.02(+0.15%)
Mar 28, 2024	13.24	13.34	13.17	13.19	246,587	-0.05(-0.37%)
Mar 27, 2024	13.32	13.33	13.21	13.24	87,488	-0.01(-0.07%)
Mar 26, 2024	13.14	13.28	13.11	13.25	162,480	+0.19(+1.44%)
Mar 25, 2024	12.95	13.09	12.95	13.06	63,289	+0.07(+0.53%)
Mar 22, 2024	13.07	13.07	12.95	12.99	106,421	-0.04(-0.30%)
Mar 21, 2024	13.06	13.09	13.02	13.03	95,579	-0.02(-0.15%)
Mar 20, 2024	13.08	13.09	12.99	13.05	60,769	+0.02(+0.14%)
Mar 19, 2024	13.07	13.07	13.01	13.04	57,950	+0.01(+0.08%)
Mar 18, 2024	13.01	13.04	12.97	13.03	68,815	+0.06(+0.45%)
Mar 15, 2024	13.01	13.02	12.90	12.97	79,644	+0.02(+0.15%)
Mar 14, 2024	13.03	13.03	12.89	12.95	40,368	-0.02(-0.15%)
Mar 13, 2024	12.96	12.97	12.87	12.97	75,772	+0.10(+0.76%)
Mar 12, 2024	12.75	12.87	12.74	12.87	109,799	+0.14(+1.08%)
Mar 11, 2024	12.76	12.76	12.70	12.73	164,295	-0.05(-0.38%)
Mar 08, 2024	12.91	12.94	12.70	12.78	354,669	-0.16(-1.22%)
Mar 07, 2024	13.03	13.08	12.91	12.94	143,501	-0.12(-0.90%)
Mar 06, 2024	12.95	13.06	12.94	13.06	70,539	+0.10(+0.76%)
Mar 05, 2024	12.99	13.02	12.93	12.96	70,112	-0.06(-0.44%)
Mar 04, 2024	13.02	13.06	13.00	13.02	67,864	-0.03(-0.23%)
Mar 01, 2024	12.97	13.05	12.96	13.05	52,581	+0.08(+0.61%)
Feb 29, 2024	12.95	12.99	12.93	12.97	68,297	+0.08(+0.61%)
Feb 28, 2024	12.79	12.89	12.75	12.89	101,909	+0.06(+0.46%)
Feb 27, 2024	12.87	12.87	12.81	12.83	78,566	-0.01(-0.08%)
Feb 26, 2024	12.94	12.97	12.82	12.84	160,533	-0.11(-0.83%)
Feb 23, 2024	13.07	13.09	12.94	12.95	97,213	-0.08(-0.60%)
Feb 22, 2024	13.05	13.10	13.00	13.03	92,494	-0.02(-0.15%)
Feb 21, 2024	13.07	13.14	13.03	13.05	81,485	+0.02(+0.14%)
Feb 20, 2024	12.96	13.09	12.96	13.03	89,586	-0.02(-0.15%)
Feb 16, 2024	13.06	13.06	12.99	13.05	52,802	+0.05(+0.37%)
Feb 15, 2024	13.05	13.05	12.99	13.00	125,473	-0.05(-0.37%)
Feb 14, 2024	13.06	13.09	12.99	13.05	102,028	+0.08(+0.60%)
Feb 13, 2024	12.97	13.01	12.92	12.97	79,163	-0.03(-0.22%)
Feb 12, 2024	12.90	13.06	12.90	13.00	116,991	+0.05(+0.38%)
Feb 09, 2024	12.95	12.97	12.90	12.95	57,418	+0.01(+0.07%)
Feb 08, 2024	13.01	13.02	12.90	12.94	63,289	-0.02(-0.15%)
Feb 07, 2024	13.05	13.05	12.94	12.96	94,545	-0.03(-0.22%)
Feb 06, 2024	12.94	13.00	12.89	12.99	119,555	+0.10(+0.75%)
Feb 05, 2024	12.89	12.94	12.84	12.89	109,853	-0.04(-0.30%)
Feb 02, 2024	12.95	12.96	12.87	12.93	128,017	-0.01(-0.08%)
Feb 01, 2024	12.91	12.98	12.90	12.94	89,279	+0.02(+0.15%)
Jan 31, 2024	12.89	12.92	12.81	12.92	173,712	+0.08(+0.61%)
Jan 30, 2024	12.80	12.84	12.73	12.84	98,764	+0.10(+0.76%)
Jan 29, 2024	12.74	12.75	12.70	12.75	74,060	+0.04(+0.31%)
Jan 26, 2024	12.77	12.77	12.68	12.71	32,632	-0.04(-0.31%)
Jan 25, 2024	12.77	12.77	12.70	12.75	87,935	+0.06(+0.46%)
Jan 24, 2024	12.74	12.74	12.63	12.69	76,066	+0.04(+0.31%)
Jan 23, 2024	12.66	12.71	12.61	12.65	131,138	+0.05(+0.39%)
Jan 22, 2024	12.51	12.61	12.48	12.60	98,676	+0.13(+1.02%)
Jan 19, 2024	12.31	12.50	12.25	12.47	97,807	+0.14(+1.10%)
Jan 18, 2024	12.32	12.34	12.29	12.34	77,734	+0.05(+0.40%)
Jan 17, 2024	12.47	12.47	12.21	12.29	222,939	-0.14(-1.10%)
Jan 16, 2024	12.43	12.46	12.41	12.42	145,901	+0.05(+0.39%)
Jan 12, 2024	12.37	12.40	12.33	12.38	87,061	-0.05(-0.39%)
Jan 11, 2024	12.36	12.44	12.34	12.42	69,909	+0.00(+0.00%)
Jan 10, 2024	12.39	12.42	12.35	12.42	71,269	+0.01(+0.08%)
Jan 09, 2024	12.39	12.48	12.37	12.41	122,945	-0.04(-0.31%)
Jan 08, 2024	12.30	12.47	12.29	12.45	92,265	+0.12(+0.95%)
Jan 05, 2024	12.20	12.35	12.20	12.34	76,539	+0.09(+0.72%)
Jan 04, 2024	12.25	12.30	12.24	12.25	126,320	-0.06(-0.48%)
Jan 03, 2024	12.49	12.50	12.30	12.31	99,008	-0.25(-2.02%)
Jan 02, 2024	12.20	12.58	12.18	12.56	187,020	+0.34(+2.79%)
Dec 29, 2023	12.32	12.33	12.20	12.22	215,861	-0.01(-0.08%)
Dec 28, 2023	12.20	12.28	12.15	12.23	118,206	-0.01(-0.08%)
Dec 27, 2023	12.37	12.37	12.19	12.24	113,700	-0.01(-0.10%)
Dec 26, 2023	12.26	12.26	12.19	12.25	94,626	+0.04(+0.32%)
Dec 22, 2023	12.31	12.31	12.18	12.21	95,552	-0.01(-0.08%)
Dec 21, 2023	12.13	12.22	12.13	12.22	103,071	+0.12(+1.02%)
Dec 20, 2023	12.18	12.19	12.06	12.10	136,741	-0.02(-0.16%)
Dec 19, 2023	12.25	12.27	12.07	12.12	140,704	-0.04(-0.31%)
Dec 18, 2023	12.34	12.34	12.10	12.16	155,286	-0.11(-0.93%)
Dec 15, 2023	12.11	12.32	12.06	12.27	363,808	+0.26(+2.14%)
Dec 14, 2023	11.93	12.01	11.90	12.01	129,044	+0.19(+1.61%)
Dec 13, 2023	11.91	11.91	11.76	11.82	120,578	+0.01(+0.08%)
Dec 12, 2023	11.83	11.87	11.72	11.81	116,463	+0.05(+0.40%)
Dec 11, 2023	11.76	11.80	11.74	11.77	69,841	+0.05(+0.41%)
Dec 08, 2023	11.76	11.80	11.72	11.72	63,539	-0.06(-0.48%)
Dec 07, 2023	11.75	11.91	11.69	11.78	179,730	+0.07(+0.57%)
Dec 06, 2023	11.72	11.77	11.68	11.71	71,065	+0.03(+0.24%)
Dec 05, 2023	11.62	11.72	11.62	11.68	100,800	+0.06(+0.49%)
Dec 04, 2023	11.69	11.78	11.62	11.62	117,981	-0.10(-0.81%)
Dec 01, 2023	11.69	11.79	11.68	11.72	115,557	-0.04(-0.32%)
Nov 30, 2023	11.77	11.77	11.68	11.76	88,012	+0.00(+0.00%)
Nov 29, 2023	11.54	11.79	11.53	11.76	200,274	+0.20(+1.73%)
Nov 28, 2023	11.58	11.61	11.55	11.56	98,475	+0.00(+0.00%)
Nov 27, 2023	11.54	11.58	11.53	11.56	60,984	+0.00(+0.00%)
Nov 24, 2023	11.55	11.58	11.51	11.56	33,975	+0.05(+0.41%)
Nov 22, 2023	11.53	11.53	11.46	11.51	33,794	+0.03(+0.25%)
Nov 21, 2023	11.51	11.58	11.45	11.48	103,109	-0.04(-0.36%)
Nov 20, 2023	11.60	11.63	11.51	11.52	175,291	-0.04(-0.33%)
Nov 17, 2023	11.61	11.61	11.53	11.56	148,045	+0.03(+0.25%)
Nov 16, 2023	11.51	11.56	11.49	11.53	56,633	+0.03(+0.25%)
Nov 15, 2023	11.54	11.65	11.47	11.50	129,707	-0.08(-0.65%)
Nov 14, 2023	11.61	11.61	11.52	11.58	112,243	+0.09(+0.82%)
Nov 13, 2023	11.46	11.49	11.44	11.48	100,032	+0.06(+0.50%)
Nov 10, 2023	11.32	11.43	11.32	11.43	51,527	+0.10(+0.92%)
Nov 09, 2023	11.36	11.36	11.28	11.32	163,057	+0.00(+0.00%)
Nov 08, 2023	11.35	11.38	11.27	11.32	107,642	+0.03(+0.25%)
Nov 07, 2023	11.35	11.35	11.28	11.30	159,741	-0.03(-0.25%)
Nov 06, 2023	11.38	11.42	11.24	11.32	123,157	-0.07(-0.58%)
Nov 03, 2023	11.35	11.44	11.35	11.39	138,827	+0.06(+0.50%)
Nov 02, 2023	11.31	11.37	11.30	11.33	202,964	+0.08(+0.76%)
Nov 01, 2023	11.13	11.28	11.13	11.25	240,662	+0.15(+1.36%)
Oct 31, 2023	11.10	11.14	11.03	11.10	110,841	+0.12(+1.12%)
Oct 30, 2023	10.90	11.00	10.90	10.97	89,821	+0.08(+0.69%)
Oct 27, 2023	10.87	10.91	10.81	10.90	96,487	+0.04(+0.35%)
Oct 26, 2023	11.07	11.12	10.86	10.86	133,471	-0.25(-2.29%)
Oct 25, 2023	11.15	11.22	10.97	11.12	120,686	-0.05(-0.42%)
Oct 24, 2023	11.11	11.22	11.09	11.16	72,029	+0.07(+0.59%)
Oct 23, 2023	11.06	11.14	11.03	11.10	103,258	-0.04(-0.34%)
Oct 20, 2023	11.34	11.34	11.10	11.14	123,686	-0.18(-1.62%)
Oct 19, 2023	11.41	11.48	11.28	11.32	80,370	-0.07(-0.66%)
Oct 18, 2023	11.44	11.45	11.31	11.39	49,419	-0.05(-0.41%)
Oct 17, 2023	11.33	11.51	11.33	11.44	90,474	+0.07(+0.66%)
Oct 16, 2023	11.42	11.42	11.28	11.36	169,811	+0.03(+0.25%)
Oct 13, 2023	11.37	11.41	11.27	11.34	80,145	-0.02(-0.16%)
Oct 12, 2023	11.40	11.47	11.32	11.36	90,373	-0.03(-0.25%)
Oct 11, 2023	11.49	11.56	11.35	11.38	107,298	-0.11(-0.98%)
Oct 10, 2023	11.51	11.52	11.46	11.50	58,218	-0.03(-0.24%)
Oct 09, 2023	11.46	11.56	11.45	11.52	115,023	+0.04(+0.33%)
Oct 06, 2023	11.36	11.50	11.36	11.49	63,179	+0.11(+0.99%)
Oct 05, 2023	11.36	11.42	11.33	11.37	48,494	-0.01(-0.08%)
Oct 04, 2023	11.33	11.43	11.28	11.38	174,988	+0.07(+0.66%)
Oct 03, 2023	11.36	11.47	11.29	11.31	172,424	-0.04(-0.33%)
Oct 02, 2023	11.51	11.54	11.32	11.35	170,164	-0.16(-1.38%)
Sep 29, 2023	11.62	11.64	11.51	11.51	154,410	-0.02(-0.16%)
Sep 28, 2023	11.49	11.56	11.49	11.52	100,951	+0.03(+0.24%)
Sep 27, 2023	11.51	11.58	11.48	11.50	93,427	-0.01(-0.08%)
Sep 26, 2023	11.58	11.59	11.49	11.51	83,924	-0.07(-0.65%)
Sep 25, 2023	11.63	11.58	11.55	11.58	62,197	-0.01(-0.08%)
Sep 22, 2023	11.57	11.62	11.51	11.59	59,152	+0.07(+0.65%)
Sep 21, 2023	11.50	11.52	11.42	11.51	78,511	+0.03(+0.29%)
Sep 20, 2023	11.53	11.53	11.46	11.48	66,277	-0.04(-0.32%)
Sep 19, 2023	11.52	11.54	11.45	11.52	76,695	+0.05(+0.40%)
Sep 18, 2023	11.52	11.52	11.43	11.47	80,639	-0.04(-0.32%)
Sep 15, 2023	11.49	11.58	11.43	11.51	94,911	+0.04(+0.32%)
Sep 14, 2023	11.54	11.54	11.40	11.47	112,626	+0.06(+0.57%)
Sep 13, 2023	11.42	11.50	11.38	11.41	74,267	+0.04(+0.33%)
Sep 12, 2023	11.38	11.45	11.37	11.37	86,270	-0.03(-0.24%)
Sep 11, 2023	11.39	11.41	11.34	11.40	102,705	+0.01(+0.08%)
Sep 08, 2023	11.34	11.39	11.30	11.39	102,003	+0.06(+0.49%)
Sep 07, 2023	11.28	11.38	11.28	11.33	93,186	-0.03(-0.24%)
Sep 06, 2023	11.34	11.43	11.34	11.36	90,062	+0.00(+0.00%)
Sep 05, 2023	11.31	11.37	11.30	11.36	161,190	+0.02(+0.16%)
Sep 01, 2023	11.17	11.34	11.17	11.34	114,188	+0.19(+1.74%)
Aug 31, 2023	11.24	11.24	11.14	11.15	171,978	-0.09(-0.82%)
Aug 30, 2023	11.25	11.26	11.19	11.24	72,944	+0.04(+0.33%)
Aug 29, 2023	11.17	11.20	11.17	11.20	80,693	+0.00(+0.00%)
Aug 28, 2023	11.30	11.30	11.13	11.20	87,920	+0.00(+0.00%)
Aug 25, 2023	11.20	11.26	11.16	11.20	37,546	+0.00(+0.00%)
Aug 24, 2023	11.28	11.28	11.19	11.20	38,739	+0.00(+0.00%)
Aug 23, 2023	11.21	11.23	11.19	11.20	43,844	+0.03(+0.25%)
Aug 22, 2023	11.18	11.21	11.14	11.18	52,710	+0.00(+0.00%)
Aug 21, 2023	11.09	11.19	11.09	11.18	48,427	+0.10(+0.89%)
Aug 18, 2023	11.10	11.16	11.07	11.08	84,844	-0.03(-0.25%)
Aug 17, 2023	11.18	11.18	11.07	11.10	105,879	+0.01(+0.08%)
Aug 16, 2023	11.21	11.25	11.08	11.10	99,717	-0.09(-0.82%)
Aug 15, 2023	11.25	11.25	11.17	11.19	51,644	-0.05(-0.49%)
Aug 14, 2023	11.24	11.25	11.21	11.24	43,727	+0.02(+0.16%)
Aug 11, 2023	11.26	11.26	11.19	11.22	61,525	+0.00(+0.00%)
Aug 10, 2023	11.32	11.32	11.17	11.22	94,272	+0.04(+0.33%)
Aug 09, 2023	11.26	11.26	11.11	11.19	42,582	-0.02(-0.16%)
Aug 08, 2023	11.21	11.23	11.10	11.21	216,390	+0.03(+0.25%)
Aug 07, 2023	11.21	11.21	11.11	11.18	68,531	+0.04(+0.33%)
Aug 04, 2023	11.11	11.19	11.10	11.14	49,657	+0.10(+0.91%)
Aug 03, 2023	10.98	11.10	10.93	11.04	86,595	+0.11(+1.01%)
Aug 02, 2023	10.94	10.99	10.90	10.93	79,058	-0.03(-0.25%)
Aug 01, 2023	11.01	11.01	10.93	10.96	60,727	-0.05(-0.50%)
Jul 31, 2023	10.99	11.09	10.95	11.01	96,539	+0.13(+1.18%)
Jul 28, 2023	10.85	10.99	10.85	10.88	92,583	+0.07(+0.68%)
Jul 27, 2023	10.88	10.88	10.79	10.81	50,600	+0.03(+0.26%)
Jul 26, 2023	10.76	10.83	10.76	10.78	64,939	+0.00(+0.00%)
Jul 25, 2023	10.84	10.88	10.76	10.78	47,720	-0.06(-0.59%)
Jul 24, 2023	10.79	10.86	10.76	10.85	80,287	+0.11(+1.03%)
Jul 21, 2023	10.79	10.80	10.71	10.74	64,161	-0.03(-0.26%)
Jul 20, 2023	10.75	10.77	10.68	10.77	98,477	+0.05(+0.51%)
Jul 19, 2023	10.74	10.80	10.68	10.71	73,739	-0.03(-0.25%)
Jul 18, 2023	10.83	10.83	10.73	10.74	81,902	-0.08(-0.76%)
Jul 17, 2023	10.83	10.83	10.76	10.82	78,104	+0.08(+0.76%)
Jul 14, 2023	10.82	10.85	10.73	10.74	100,517	-0.12(-1.09%)
Jul 13, 2023	10.81	10.89	10.77	10.86	78,979	+0.03(+0.25%)
Jul 12, 2023	10.82	10.83	10.69	10.83	88,147	+0.10(+0.93%)
Jul 11, 2023	10.77	10.77	10.67	10.73	46,894	+0.01(+0.08%)
Jul 10, 2023	10.71	10.75	10.65	10.72	65,795	+0.05(+0.43%)
Jul 07, 2023	10.62	10.67	10.58	10.67	83,091	+0.06(+0.60%)
Jul 06, 2023	10.62	10.64	10.58	10.61	55,507	-0.02(-0.17%)
Jul 05, 2023	10.67	10.74	10.61	10.63	73,395	-0.04(-0.34%)
Jul 03, 2023	10.67	10.70	10.64	10.67	85,404	+0.05(+0.51%)
Jun 30, 2023	10.77	10.79	10.61	10.61	95,531	-0.05(-0.51%)
Jun 29, 2023	10.54	10.68	10.53	10.67	52,359	+0.13(+1.21%)
Jun 28, 2023	10.47	10.54	10.45	10.54	56,130	+0.10(+0.96%)
Jun 27, 2023	10.40	10.49	10.39	10.44	108,208	+0.05(+0.52%)
Jun 26, 2023	10.36	10.43	10.36	10.38	44,062	+0.04(+0.35%)
Jun 23, 2023	10.40	10.44	10.29	10.35	109,238	-0.04(-0.35%)
Jun 22, 2023	10.32	10.40	10.32	10.38	58,328	+0.06(+0.62%)
Jun 21, 2023	10.34	10.38	10.27	10.32	101,391	-0.02(-0.18%)
Jun 20, 2023	10.39	10.42	10.32	10.34	82,457	-0.02(-0.17%)
Jun 16, 2023	10.41	10.44	10.36	10.36	40,862	-0.08(-0.78%)
Jun 15, 2023	10.41	10.46	10.34	10.44	69,983	+0.27(+2.66%)
May 08, 2023	10.24	10.25	10.14	10.17	35,579	+0.00(+0.00%)
May 05, 2023	10.18	10.23	10.17	10.17	84,728	+0.01(+0.09%)
May 04, 2023	10.13	10.21	10.13	10.16	49,010	-0.01(-0.09%)
May 03, 2023	10.22	10.30	10.17	10.17	61,555	-0.08(-0.78%)
May 02, 2023	10.26	10.30	10.19	10.25	82,213	-0.05(-0.52%)

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.