Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	10.74	10.77	10.70	10.73	37,185	+0.03(+0.27%)
Jun 04, 2024	10.69	10.78	10.68	10.70	50,210	+0.00(+0.00%)
Jun 03, 2024	10.76	10.76	10.63	10.70	39,621	-0.01(-0.09%)
May 31, 2024	10.60	10.71	10.60	10.71	44,706	+0.09(+0.85%)
May 30, 2024	10.60	10.64	10.57	10.62	49,057	+0.05(+0.47%)
May 29, 2024	10.61	10.61	10.56	10.57	21,067	-0.08(-0.75%)
May 28, 2024	10.71	10.71	10.64	10.65	40,387	-0.04(-0.37%)
May 24, 2024	10.74	10.74	10.68	10.69	30,390	-0.04(-0.37%)
May 23, 2024	10.79	10.80	10.72	10.73	21,527	-0.06(-0.56%)
May 22, 2024	10.79	10.81	10.77	10.79	22,450	+0.01(+0.09%)
May 21, 2024	10.74	10.79	10.74	10.78	24,951	+0.03(+0.28%)
May 20, 2024	10.74	10.75	10.73	10.75	21,781	+0.01(+0.14%)
May 17, 2024	10.72	10.74	10.71	10.74	17,900	-0.00(-0.05%)
May 16, 2024	10.74	10.75	10.72	10.74	29,154	-0.02(-0.18%)
May 15, 2024	10.75	10.76	10.74	10.76	46,167	+0.04(+0.37%)
May 14, 2024	10.72	10.74	10.72	10.72	9,149	-0.02(-0.19%)
May 13, 2024	10.76	10.76	10.64	10.74	53,642	+0.01(+0.14%)
May 10, 2024	10.74	10.82	10.71	10.73	18,680	-0.05(-0.51%)
May 09, 2024	10.78	10.78	10.75	10.78	27,849	+0.01(+0.09%)
May 08, 2024	10.78	10.78	10.76	10.77	17,818	+0.01(+0.09%)
May 07, 2024	10.77	10.78	10.75	10.76	27,947	+0.01(+0.09%)
May 06, 2024	10.74	10.76	10.74	10.75	11,321	+0.02(+0.19%)
May 03, 2024	10.73	10.76	10.68	10.73	39,926	+0.06(+0.56%)
May 02, 2024	10.73	10.73	10.66	10.67	9,784	+0.01(+0.08%)
May 01, 2024	10.68	10.71	10.66	10.66	16,344	+0.04(+0.38%)
Apr 30, 2024	10.60	10.63	10.60	10.62	32,379	-0.03(-0.28%)
Apr 29, 2024	10.66	10.68	10.65	10.65	10,333	+0.02(+0.19%)
Apr 26, 2024	10.61	10.66	10.61	10.63	21,729	+0.02(+0.19%)
Apr 25, 2024	10.62	10.63	10.49	10.61	34,889	-0.04(-0.37%)
Apr 24, 2024	10.67	10.67	10.56	10.65	45,523	+0.05(+0.47%)
Apr 23, 2024	10.55	10.63	10.55	10.60	30,249	+0.04(+0.38%)
Apr 22, 2024	10.48	10.58	10.47	10.56	55,753	+0.12(+1.14%)
Apr 19, 2024	10.51	10.51	10.40	10.44	65,781	-0.01(-0.09%)
Apr 18, 2024	10.44	10.47	10.42	10.45	33,203	+0.06(+0.57%)
Apr 17, 2024	10.40	10.43	10.34	10.39	50,054	+0.04(+0.38%)
Apr 16, 2024	10.43	10.45	10.30	10.35	46,022	+0.00(+0.00%)
Apr 15, 2024	10.51	10.51	10.32	10.35	33,063	-0.12(-1.13%)
Apr 12, 2024	10.49	10.50	10.46	10.47	48,603	-0.01(-0.09%)
Apr 11, 2024	10.50	10.50	10.40	10.48	53,829	+0.03(+0.28%)
Apr 10, 2024	10.58	10.58	10.45	10.45	83,328	-0.19(-1.76%)
Apr 09, 2024	10.64	10.64	10.60	10.64	54,584	+0.06(+0.56%)
Apr 08, 2024	10.52	10.59	10.50	10.58	62,779	+0.09(+0.85%)
Apr 05, 2024	10.52	10.55	10.49	10.49	18,647	-0.06(-0.56%)
Apr 04, 2024	10.44	10.59	10.44	10.55	101,619	+0.08(+0.75%)
Apr 03, 2024	10.42	10.47	10.41	10.47	41,564	+0.03(+0.28%)
Apr 02, 2024	10.39	10.46	10.36	10.44	114,975	+0.00(+0.00%)
Apr 01, 2024	10.50	10.50	10.41	10.44	59,873	-0.06(-0.56%)
Mar 28, 2024	10.41	10.51	10.41	10.50	100,127	+0.05(+0.47%)
Mar 27, 2024	10.41	10.46	10.39	10.45	71,733	+0.07(+0.67%)
Mar 26, 2024	10.34	10.41	10.34	10.38	53,904	+0.02(+0.19%)
Mar 25, 2024	10.37	10.39	10.32	10.36	54,703	-0.01(-0.10%)
Mar 22, 2024	10.38	10.42	10.35	10.37	100,579	+0.02(+0.19%)
Mar 21, 2024	10.46	10.46	10.33	10.35	88,641	-0.07(-0.66%)
Mar 20, 2024	10.39	10.43	10.33	10.42	88,097	+0.00(+0.00%)
Mar 19, 2024	10.48	10.49	10.38	10.42	130,303	-0.03(-0.28%)
Mar 18, 2024	10.36	10.48	10.36	10.45	93,310	+0.11(+1.04%)
Mar 15, 2024	10.35	10.38	10.32	10.34	43,890	+0.02(+0.19%)
Mar 14, 2024	10.40	10.40	10.31	10.32	38,064	-0.06(-0.57%)
Mar 13, 2024	10.40	10.42	10.34	10.38	102,570	-0.02(-0.19%)
Mar 12, 2024	10.42	10.45	10.35	10.40	82,099	-0.04(-0.38%)
Mar 11, 2024	10.47	10.49	10.40	10.44	147,389	-0.03(-0.28%)
Mar 08, 2024	10.52	10.53	10.44	10.47	137,019	-0.05(-0.47%)
Mar 07, 2024	10.55	10.59	10.50	10.52	42,863	-0.03(-0.28%)
Mar 06, 2024	10.60	10.63	10.54	10.55	80,018	-0.02(-0.19%)
Mar 05, 2024	10.65	10.68	10.57	10.57	64,596	-0.08(-0.74%)
Mar 04, 2024	10.73	10.73	10.63	10.65	50,158	-0.08(-0.73%)
Mar 01, 2024	10.79	10.84	10.70	10.73	41,830	-0.06(-0.55%)
Feb 29, 2024	10.73	10.79	10.73	10.79	31,214	+0.07(+0.64%)
Feb 28, 2024	10.77	10.78	10.71	10.72	20,860	-0.05(-0.46%)
Feb 27, 2024	10.75	10.77	10.70	10.77	28,052	+0.05(+0.46%)
Feb 26, 2024	10.78	10.78	10.69	10.72	22,432	-0.04(-0.36%)
Feb 23, 2024	10.79	10.81	10.71	10.76	37,541	+0.01(+0.09%)
Feb 22, 2024	10.95	10.98	10.73	10.75	51,100	-0.19(-1.70%)
Feb 21, 2024	10.99	11.01	10.86	10.93	57,141	-0.03(-0.27%)
Feb 20, 2024	10.92	11.00	10.90	10.96	16,696	+0.04(+0.36%)
Feb 16, 2024	10.95	10.95	10.79	10.92	32,281	+0.03(+0.27%)
Feb 15, 2024	10.73	10.97	10.71	10.89	52,825	+0.23(+2.19%)
Feb 14, 2024	10.70	10.70	10.61	10.66	28,381	+0.04(+0.37%)
Feb 13, 2024	10.74	10.74	10.60	10.62	41,237	-0.14(-1.27%)
Feb 12, 2024	10.80	10.83	10.73	10.76	30,147	+0.04(+0.36%)
Feb 09, 2024	10.84	10.84	10.69	10.72	57,673	-0.10(-0.90%)
Feb 08, 2024	10.84	10.84	10.76	10.82	24,827	-0.01(-0.09%)
Feb 07, 2024	10.88	10.92	10.80	10.83	29,588	-0.02(-0.18%)
Feb 06, 2024	10.88	10.88	10.79	10.84	29,310	+0.02(+0.18%)
Feb 05, 2024	10.88	10.88	10.79	10.83	21,612	-0.06(-0.54%)
Feb 02, 2024	10.96	10.98	10.82	10.88	38,494	-0.10(-0.89%)
Feb 01, 2024	10.94	11.00	10.88	10.98	25,079	+0.16(+1.44%)
Jan 31, 2024	10.89	10.91	10.80	10.83	35,057	-0.08(-0.72%)
Jan 30, 2024	10.94	10.98	10.85	10.90	27,710	-0.01(-0.09%)
Jan 29, 2024	10.85	10.92	10.83	10.91	7,285	+0.07(+0.63%)
Jan 26, 2024	10.89	10.90	10.81	10.84	21,602	+0.00(+0.00%)
Jan 25, 2024	10.87	10.88	10.80	10.84	25,072	+0.04(+0.36%)
Jan 24, 2024	10.85	10.85	10.75	10.81	26,681	-0.01(-0.09%)
Jan 23, 2024	10.76	10.85	10.70	10.82	35,315	+0.09(+0.82%)
Jan 22, 2024	10.63	10.76	10.52	10.73	49,034	+0.21(+2.03%)
Jan 19, 2024	10.68	10.70	10.51	10.51	34,112	-0.16(-1.54%)
Jan 18, 2024	10.68	10.72	10.65	10.68	6,660	+0.03(+0.27%)
Jan 17, 2024	10.79	10.79	10.57	10.65	24,910	-0.18(-1.70%)
Jan 16, 2024	10.88	10.87	10.75	10.83	29,726	-0.04(-0.36%)
Jan 12, 2024	10.89	10.90	10.76	10.87	18,280	+0.06(+0.54%)
Jan 11, 2024	10.79	10.81	10.59	10.81	31,715	+0.09(+0.81%)
Jan 10, 2024	10.86	10.86	10.72	10.73	23,337	-0.06(-0.54%)
Jan 09, 2024	10.86	10.86	10.78	10.79	32,625	-0.01(-0.13%)
Jan 08, 2024	10.81	10.81	10.75	10.80	27,428	+0.07(+0.68%)
Jan 05, 2024	10.59	10.82	10.47	10.73	160,658	+0.20(+1.93%)
Jan 04, 2024	10.64	10.64	10.51	10.52	43,136	-0.04(-0.37%)
Jan 03, 2024	10.47	10.59	10.43	10.56	32,862	+0.15(+1.39%)
Jan 02, 2024	10.38	10.54	10.38	10.42	24,800	-0.04(-0.37%)
Dec 29, 2023	10.36	10.50	10.30	10.46	46,799	+0.02(+0.19%)
Dec 28, 2023	10.59	10.59	10.39	10.44	29,773	-0.10(-0.92%)
Dec 27, 2023	10.61	10.61	10.51	10.53	26,722	-0.01(-0.09%)
Dec 26, 2023	10.64	10.64	10.48	10.54	46,534	-0.10(-0.91%)
Dec 22, 2023	10.51	10.75	10.44	10.64	63,695	+0.18(+1.76%)
Dec 21, 2023	10.43	10.51	10.41	10.46	19,086	+0.09(+0.84%)
Dec 20, 2023	10.58	10.59	10.37	10.37	29,315	-0.15(-1.47%)
Dec 19, 2023	10.52	10.62	10.46	10.52	19,291	+0.01(+0.09%)
Dec 18, 2023	10.68	10.68	10.45	10.51	14,006	-0.16(-1.53%)
Dec 15, 2023	10.52	10.68	10.39	10.68	36,557	+0.21(+2.02%)
Dec 14, 2023	10.38	10.53	10.36	10.47	31,208	+0.18(+1.78%)
Dec 13, 2023	10.31	10.34	10.25	10.28	26,737	+0.07(+0.66%)
Dec 12, 2023	10.35	10.35	10.22	10.22	13,370	-0.13(-1.21%)
Dec 11, 2023	10.40	10.40	10.25	10.34	21,520	+0.06(+0.56%)
Dec 08, 2023	10.40	10.42	10.16	10.28	22,653	-0.19(-1.84%)
Dec 07, 2023	10.55	10.55	10.42	10.48	22,468	-0.01(-0.14%)
Dec 06, 2023	10.40	10.53	10.38	10.49	17,075	+0.07(+0.69%)
Dec 05, 2023	10.22	10.53	10.22	10.42	21,384	+0.14(+1.40%)
Dec 04, 2023	10.09	10.37	10.09	10.27	29,502	+0.12(+1.14%)
Dec 01, 2023	10.08	10.21	10.01	10.16	31,594	+0.09(+0.86%)
Nov 30, 2023	10.12	10.19	10.02	10.07	57,127	-0.12(-1.13%)
Nov 29, 2023	10.19	10.32	9.976	10.19	42,825	+0.03(+0.28%)
Nov 28, 2023	10.32	10.39	10.16	10.16	31,241	-0.13(-1.31%)
Nov 27, 2023	10.14	10.37	10.12	10.29	50,933	+0.18(+1.81%)
Nov 24, 2023	10.24	10.26	10.08	10.11	9,126	-0.09(-0.85%)
Nov 22, 2023	10.03	10.20	9.901	10.20	46,112	+0.15(+1.53%)
Nov 21, 2023	10.15	10.15	9.967	10.04	46,193	+0.01(+0.10%)
Nov 20, 2023	10.09	10.18	9.967	10.03	33,450	-0.01(-0.10%)
Nov 17, 2023	9.996	10.24	9.977	10.04	16,838	+0.10(+0.96%)
Nov 16, 2023	10.12	10.13	9.938	9.948	33,562	-0.18(-1.79%)
Nov 15, 2023	10.12	10.26	9.986	10.13	16,018	+0.03(+0.28%)
Nov 14, 2023	10.09	10.34	9.977	10.10	36,502	+0.19(+1.93%)
Nov 13, 2023	9.919	9.938	9.814	9.910	15,364	+0.04(+0.39%)
Nov 10, 2023	10.07	10.07	9.871	9.871	12,542	-0.13(-1.34%)
Nov 09, 2023	10.02	10.04	9.900	10.01	30,140	+0.02(+0.19%)
Nov 08, 2023	9.719	9.996	9.719	9.986	62,354	+0.31(+3.16%)
Nov 07, 2023	9.575	9.690	9.566	9.680	33,430	+0.04(+0.40%)
Nov 06, 2023	9.699	9.757	9.594	9.642	56,370	-0.06(-0.59%)
Nov 03, 2023	9.680	9.805	9.661	9.699	51,132	+0.07(+0.69%)
Nov 02, 2023	9.422	9.633	9.371	9.633	48,103	+0.32(+3.38%)
Nov 01, 2023	9.327	9.341	9.269	9.317	31,582	+0.06(+0.62%)
Oct 31, 2023	9.174	9.279	9.174	9.260	25,851	+0.06(+0.62%)
Oct 30, 2023	9.203	9.269	9.183	9.203	18,654	+0.03(+0.31%)
Oct 27, 2023	9.269	9.298	9.174	9.174	22,182	-0.03(-0.31%)
Oct 26, 2023	9.250	9.308	9.174	9.203	20,784	-0.02(-0.21%)
Oct 25, 2023	9.365	9.365	9.222	9.222	22,091	-0.19(-2.03%)
Oct 24, 2023	9.413	9.594	9.317	9.413	32,820	+0.09(+0.92%)
Oct 23, 2023	9.260	9.365	9.260	9.327	24,091	+0.05(+0.52%)
Oct 20, 2023	9.393	9.393	9.269	9.279	19,551	-0.07(-0.71%)
Oct 19, 2023	9.374	9.383	9.298	9.345	27,625	+0.00(+0.00%)
Oct 18, 2023	9.213	9.402	9.194	9.345	45,062	+0.09(+0.92%)
Oct 17, 2023	9.336	9.355	9.241	9.260	36,146	-0.10(-1.11%)
Oct 16, 2023	9.440	9.440	9.326	9.364	26,567	-0.06(-0.58%)
Oct 13, 2023	9.469	9.469	9.402	9.419	11,313	-0.01(-0.12%)
Oct 12, 2023	9.630	9.630	9.421	9.431	24,841	-0.20(-2.07%)
Oct 11, 2023	9.630	9.677	9.545	9.630	32,942	+0.08(+0.79%)
Oct 10, 2023	9.564	9.677	9.478	9.554	35,823	-0.02(-0.20%)
Oct 09, 2023	9.393	9.583	9.383	9.573	31,179	+0.09(+0.90%)
Oct 06, 2023	9.535	9.621	9.488	9.488	13,206	-0.06(-0.60%)
Oct 05, 2023	9.583	9.602	9.450	9.545	20,062	-0.07(-0.69%)
Oct 04, 2023	9.336	9.677	9.336	9.611	70,100	+0.29(+3.16%)
Oct 03, 2023	9.355	9.431	9.317	9.317	29,819	-0.08(-0.81%)
Oct 02, 2023	9.602	9.602	9.345	9.393	36,309	-0.18(-1.88%)
Sep 29, 2023	9.630	9.706	9.516	9.573	45,127	-0.06(-0.59%)
Sep 28, 2023	9.715	9.715	9.611	9.630	30,278	-0.04(-0.39%)
Sep 27, 2023	9.810	9.858	9.668	9.668	20,879	-0.08(-0.78%)
Sep 26, 2023	9.886	9.943	9.744	9.744	16,145	-0.15(-1.53%)
Sep 25, 2023	9.981	9.924	9.896	9.896	35,557	-0.04(-0.38%)
Sep 22, 2023	9.934	10.01	9.924	9.934	26,191	+0.01(+0.10%)
Sep 21, 2023	10.06	10.09	9.896	9.924	14,768	-0.13(-1.27%)
Sep 20, 2023	10.08	10.11	9.966	10.05	25,783	+0.01(+0.09%)
Sep 19, 2023	9.985	10.06	9.957	10.04	16,397	+0.05(+0.47%)
Sep 18, 2023	10.13	10.15	9.995	9.995	30,896	-0.09(-0.93%)
Sep 15, 2023	10.25	10.26	9.966	10.09	21,439	-0.18(-1.74%)
Sep 14, 2023	10.32	10.34	10.23	10.27	21,855	-0.05(-0.46%)
Sep 13, 2023	10.36	10.36	10.29	10.32	88,813	-0.04(-0.36%)
Sep 12, 2023	10.35	10.35	10.25	10.35	174,725	+0.02(+0.18%)
Sep 11, 2023	10.28	10.33	10.15	10.33	67,724	+0.07(+0.64%)
Sep 08, 2023	10.28	10.29	10.12	10.27	15,514	-0.01(-0.09%)
Sep 07, 2023	10.26	10.28	10.16	10.28	23,403	+0.00(+0.00%)
Sep 06, 2023	10.29	10.29	10.07	10.28	54,904	+0.04(+0.37%)
Sep 05, 2023	10.06	10.25	9.985	10.24	28,803	+0.12(+1.21%)
Sep 01, 2023	10.26	10.42	10.07	10.12	24,979	-0.04(-0.37%)
Aug 31, 2023	10.14	10.22	10.09	10.15	11,523	+0.02(+0.19%)
Aug 30, 2023	10.15	10.16	10.05	10.14	17,948	+0.03(+0.28%)
Aug 29, 2023	10.08	10.17	10.05	10.11	22,007	-0.03(-0.28%)
Aug 28, 2023	10.10	10.17	10.05	10.14	15,220	+0.08(+0.84%)
Aug 25, 2023	10.15	10.20	10.00	10.05	18,596	-0.03(-0.28%)
Aug 24, 2023	10.41	10.41	10.08	10.08	20,470	-0.25(-2.46%)
Aug 23, 2023	10.04	10.34	10.03	10.33	41,960	+0.38(+3.85%)
Aug 22, 2023	9.970	9.989	9.886	9.951	22,147	+0.03(+0.28%)
Aug 21, 2023	9.979	9.979	9.858	9.923	24,313	+0.00(+0.00%)
Aug 18, 2023	9.904	9.961	9.801	9.923	23,923	+0.08(+0.86%)
Aug 17, 2023	9.979	9.979	9.801	9.839	29,535	-0.11(-1.13%)
Aug 16, 2023	10.02	10.02	9.904	9.951	25,564	+0.01(+0.09%)
Aug 15, 2023	10.21	10.25	9.942	9.942	39,293	-0.27(-2.66%)
Aug 14, 2023	10.31	10.31	10.08	10.21	29,642	-0.03(-0.27%)
Aug 11, 2023	10.34	10.34	10.19	10.24	27,729	-0.01(-0.09%)
Aug 10, 2023	10.40	10.45	10.25	10.25	78,480	-0.12(-1.17%)
Aug 09, 2023	10.29	10.39	10.24	10.37	12,358	+0.12(+1.19%)
Aug 08, 2023	10.22	10.26	10.15	10.25	23,983	+0.05(+0.46%)
Aug 07, 2023	10.09	10.21	10.07	10.20	28,535	+0.08(+0.83%)
Aug 04, 2023	9.979	10.13	9.979	10.12	22,613	+0.29(+2.96%)
Aug 03, 2023	10.18	10.22	9.830	9.830	34,955	-0.33(-3.23%)
Aug 02, 2023	10.36	10.36	10.16	10.16	50,150	-0.14(-1.36%)
Aug 01, 2023	10.38	10.42	10.28	10.30	32,626	-0.12(-1.17%)
Jul 31, 2023	10.25	10.42	10.25	10.42	22,950	+0.16(+1.55%)
Jul 28, 2023	10.26	10.33	10.20	10.26	35,399	+0.04(+0.37%)
Jul 27, 2023	10.26	10.26	10.17	10.22	40,103	-0.02(-0.18%)
Jul 26, 2023	10.23	10.26	10.14	10.24	17,468	+0.07(+0.74%)
Jul 25, 2023	10.31	10.31	10.04	10.17	32,829	-0.11(-1.09%)
Jul 24, 2023	10.24	10.31	10.18	10.28	39,654	+0.07(+0.73%)
Jul 21, 2023	10.07	10.28	10.07	10.20	12,268	+0.18(+1.83%)
Jul 20, 2023	9.946	10.12	9.865	10.02	34,048	+0.10(+1.03%)
Jul 19, 2023	9.974	9.993	9.881	9.918	32,198	-0.11(-1.11%)
Jul 18, 2023	10.02	10.03	9.918	10.03	18,391	+0.02(+0.19%)
Jul 17, 2023	10.08	10.11	9.969	10.01	47,101	-0.03(-0.28%)
Jul 14, 2023	10.05	10.09	9.988	10.04	33,503	+0.02(+0.19%)
Jul 13, 2023	10.05	10.07	9.983	10.02	44,634	+0.03(+0.28%)
Jul 12, 2023	10.20	10.20	9.993	9.993	33,965	-0.15(-1.47%)
Jul 11, 2023	10.11	10.19	10.03	10.14	37,358	+0.04(+0.37%)
Jul 10, 2023	9.974	10.16	9.918	10.10	50,780	+0.15(+1.50%)
Jul 07, 2023	9.732	9.955	9.639	9.955	54,349	+0.32(+3.29%)
Jul 06, 2023	9.685	9.709	9.592	9.639	65,996	-0.03(-0.29%)
Jul 05, 2023	9.592	9.695	9.583	9.667	47,873	+0.10(+1.07%)

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.