Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024				12.72	272	+0.06(+0.48%)
Apr 26, 2024				12.66	265	+0.03(+0.23%)
Apr 25, 2024	12.31	12.79	12.31	12.63	1,156	-0.15(-1.17%)
Apr 24, 2024	12.78	12.78	12.78	12.78	473	+0.53(+4.33%)
Apr 23, 2024	12.25	12.25	12.25	12.25	185	+0.06(+0.49%)
Apr 22, 2024	12.19	12.19	12.19	12.19	1,015	-0.05(-0.41%)
Apr 19, 2024	12.04	12.50	12.04	12.24	2,833	+0.23(+1.91%)
Apr 18, 2024	12.01	12.01	12.01	12.01	2,575	-0.13(-1.07%)
Apr 17, 2024	12.14	12.14	12.14	12.14	652	-0.00(-0.01%)
Apr 16, 2024	11.71	12.14	11.71	12.14	5,275	+0.26(+2.18%)
Apr 15, 2024	12.70	12.89	11.88	11.88	9,178	-0.60(-4.77%)
Apr 12, 2024	12.47	12.48	12.47	12.48	297	+0.00(+0.04%)
Apr 10, 2024				12.47	101	+0.36(+2.99%)
Apr 09, 2024	12.11	12.11	12.11	12.11	344	+0.09(+0.74%)
Apr 08, 2024	12.89	12.89	12.02	12.02	1,122	-0.10(-0.82%)
Apr 05, 2024	12.12	12.12	12.12	12.12	472	-0.02(-0.16%)
Apr 04, 2024	12.14	12.14	12.14	12.14	478	-0.01(-0.08%)
Apr 03, 2024	11.78	12.35	11.76	12.15	2,275	+0.15(+1.24%)
Apr 02, 2024	12.05	12.05	12.00	12.00	1,064	-0.10(-0.82%)
Apr 01, 2024	11.76	12.10	11.76	12.10	1,152	-0.18(-1.45%)
Mar 28, 2024	12.46	12.49	12.28	12.28	685	-0.61(-4.77%)
Mar 27, 2024	12.06	12.89	12.06	12.89	2,766	-0.15(-1.14%)
Mar 26, 2024	11.96	13.04	11.57	13.04	7,937	+0.66(+5.37%)
Mar 22, 2024				12.38	352	+0.48(+4.00%)
Mar 21, 2024	11.76	11.94	11.76	11.90	2,691	-0.29(-2.36%)
Mar 19, 2024				12.19	508	-0.02(-0.16%)
Mar 18, 2024	12.42	12.50	12.16	12.21	2,655	-0.60(-4.65%)
Mar 15, 2024	12.30	12.80	12.12	12.80	4,586	+0.51(+4.11%)
Mar 14, 2024	12.30	12.30	12.30	12.30	353	+0.42(+3.51%)
Mar 13, 2024	12.35	12.77	11.88	11.88	5,563	-0.08(-0.66%)
Mar 12, 2024	11.82	11.96	11.82	11.96	1,557	+0.41(+3.52%)
Mar 11, 2024	11.36	11.80	11.36	11.55	6,476	-0.25(-2.10%)
Mar 08, 2024	11.81	11.81	11.80	11.80	642	-0.01(-0.11%)
Mar 07, 2024	11.85	11.88	11.70	11.82	10,371	+0.16(+1.38%)
Mar 06, 2024	11.65	11.65	11.65	11.65	664	+0.20(+1.70%)
Mar 05, 2024	11.32	11.46	11.32	11.46	2,356	+0.05(+0.46%)
Mar 04, 2024	11.81	11.81	11.41	11.41	2,330	-0.01(-0.09%)
Mar 01, 2024	11.49	11.77	11.42	11.42	3,409	-0.09(-0.78%)
Feb 29, 2024	11.51	11.51	11.51	11.51	407	-0.12(-0.99%)
Feb 28, 2024	11.62	11.62	11.62	11.62	352	+0.15(+1.35%)
Feb 27, 2024	11.49	11.54	11.47	11.47	3,557	-0.19(-1.62%)
Feb 26, 2024	11.89	11.90	11.65	11.65	1,508	-0.20(-1.67%)
Feb 23, 2024	11.88	11.88	11.85	11.85	1,193	-0.04(-0.33%)
Feb 22, 2024	11.89	11.89	11.89	11.89	369	-0.01(-0.08%)
Feb 21, 2024	11.90	11.90	11.90	11.90	560	+0.10(+0.84%)
Feb 20, 2024	11.90	11.90	11.80	11.80	3,347	-0.21(-1.73%)
Feb 16, 2024	11.90	13.09	11.90	12.01	10,385	+0.04(+0.33%)
Feb 14, 2024				11.97	256	+0.32(+2.72%)
Feb 13, 2024	11.90	11.94	11.65	11.65	2,513	-0.12(-1.01%)
Feb 12, 2024	11.75	11.90	11.65	11.77	2,102	+0.12(+1.02%)
Feb 08, 2024				11.65	323	-0.81(-6.52%)
Feb 07, 2024	12.32	12.47	12.32	12.47	1,648	+0.57(+4.75%)
Feb 06, 2024	12.96	12.96	11.89	11.90	14,295	-1.29(-9.77%)
Feb 02, 2024				13.19	123	-0.64(-4.66%)
Jan 31, 2024				13.84	117	-0.33(-2.31%)
Jan 30, 2024	14.16	14.16	14.16	14.16	265	+0.67(+5.00%)
Jan 29, 2024	14.29	14.29	13.49	13.49	1,001	+0.50(+3.82%)
Jan 26, 2024	12.99	12.99	12.99	12.99	356	-0.45(-3.32%)
Jan 19, 2024				13.44	470	+0.43(+3.28%)
Jan 17, 2024				13.01	74	-0.34(-2.54%)
Jan 12, 2024				13.35	47	+0.21(+1.60%)
Jan 11, 2024	13.10	13.14	13.10	13.14	885	+0.03(+0.23%)
Jan 10, 2024	13.16	13.30	13.10	13.11	1,568	-0.05(-0.37%)
Jan 05, 2024				13.16	13	-0.38(-2.84%)
Jan 04, 2024	13.56	13.56	13.55	13.55	490	+0.21(+1.55%)
Jan 03, 2024	14.12	14.12	13.34	13.34	2,892	-0.42(-3.08%)
Jan 02, 2024	13.64	14.78	13.64	13.76	691	-0.04(-0.29%)
Dec 29, 2023	13.71	14.10	13.69	13.80	988	-0.01(-0.07%)
Dec 28, 2023	14.78	14.78	13.81	13.81	6,959	-0.85(-5.83%)
Dec 27, 2023	14.67	14.67	14.67	14.67	1,257	-0.35(-2.31%)
Dec 26, 2023	13.70	15.01	13.70	15.01	1,856	+1.30(+9.48%)
Dec 22, 2023	13.56	13.71	13.55	13.71	2,642	+0.58(+4.43%)
Dec 21, 2023	13.23	13.23	13.13	13.13	1,523	-0.01(-0.07%)
Dec 20, 2023	13.10	13.14	13.10	13.14	424	+0.12(+0.91%)
Dec 19, 2023	12.85	13.23	12.85	13.02	1,700	-0.17(-1.31%)
Dec 15, 2023				13.20	324	-0.06(-0.47%)
Dec 14, 2023	13.74	13.74	13.09	13.26	1,185	-0.20(-1.48%)
Dec 13, 2023	12.82	13.46	12.82	13.46	953	+0.65(+5.08%)
Dec 12, 2023	13.80	13.81	11.73	12.81	11,534	-0.67(-4.97%)
Dec 11, 2023	13.48	13.48	13.48	13.48	312	+0.42(+3.22%)
Dec 08, 2023	12.91	13.06	12.91	13.06	3,520	+0.38(+3.03%)
Dec 05, 2023				12.67	281	+0.24(+1.92%)
Dec 04, 2023	12.48	12.50	12.43	12.43	1,716	-0.05(-0.39%)
Nov 27, 2023				12.48	189	-0.33(-2.54%)
Nov 24, 2023	12.81	12.81	12.81	12.81	363	+0.21(+1.64%)
Nov 22, 2023	12.81	12.81	12.32	12.60	4,618	-0.17(-1.35%)
Nov 17, 2023				12.77	119	+0.35(+2.82%)
Nov 16, 2023	12.42	12.47	12.42	12.42	638	+0.00(+0.00%)
Nov 13, 2023				12.42	78	-0.62(-4.76%)
Nov 10, 2023	13.10	13.10	13.04	13.04	890	-0.21(-1.56%)
Nov 08, 2023				13.25	155	+0.15(+1.13%)
Nov 02, 2023				13.10	283	+0.08(+0.61%)
Nov 01, 2023	13.02	13.02	13.02	13.02	281	+0.30(+2.32%)
Oct 31, 2023	12.79	12.96	12.62	12.73	3,723	-0.33(-2.49%)
Oct 27, 2023				13.05	324	-0.13(-0.96%)
Oct 26, 2023	13.18	13.18	13.18	13.18	574	-0.28(-2.06%)
Oct 25, 2023	13.46	13.46	13.46	13.46	292	-0.35(-2.57%)
Oct 24, 2023	13.81	13.81	13.81	13.81	118	+0.31(+2.33%)
Oct 23, 2023	13.50	13.50	13.50	13.50	108	+0.01(+0.07%)
Oct 20, 2023	13.49	13.49	13.49	13.49	189	+0.19(+1.41%)
Oct 19, 2023	13.32	13.32	13.30	13.30	814	-0.01(-0.07%)
Oct 18, 2023	13.37	13.37	12.97	13.31	3,547	+0.09(+0.67%)
Oct 17, 2023	13.22	13.22	13.22	13.22	2,049	-0.08(-0.59%)
Oct 16, 2023	13.49	13.70	13.30	13.30	1,472	+0.23(+1.80%)
Oct 13, 2023	13.32	13.32	13.06	13.06	391	-0.20(-1.48%)
Oct 11, 2023				13.26	116	+0.00(+0.00%)
Oct 10, 2023	13.26	13.26	13.26	13.26	324	-0.54(-3.90%)
Oct 09, 2023	12.94	13.80	12.94	13.80	403	+0.41(+3.07%)
Oct 06, 2023	13.39	13.39	13.39	13.39	1,309	-0.40(-2.91%)
Oct 05, 2023	13.95	14.39	13.70	13.79	5,881	-0.13(-0.91%)
Oct 04, 2023	13.95	14.02	13.92	13.92	3,534	-0.03(-0.21%)
Oct 03, 2023	13.95	13.95	13.95	13.95	1,058	-0.02(-0.14%)
Oct 02, 2023	13.96	13.96	13.96	13.96	307	+0.46(+3.41%)
Sep 26, 2023				13.50	10	-0.09(-0.65%)
Sep 25, 2023	13.59	13.59	13.59	13.59	506	+0.15(+1.09%)
Sep 22, 2023	13.69	13.73	12.94	13.45	2,830	-0.24(-1.79%)
Sep 21, 2023	13.08	13.69	13.08	13.69	2,108	+0.53(+4.01%)
Sep 20, 2023	13.50	13.50	13.02	13.16	10,453	-0.54(-3.93%)
Sep 19, 2023	13.70	13.70	13.70	13.70	187	-0.20(-1.41%)
Sep 18, 2023	13.85	13.90	13.33	13.90	1,703	-0.15(-1.05%)
Sep 15, 2023	12.96	14.09	12.96	14.04	13,053	+1.41(+11.15%)
Sep 14, 2023	12.90	12.90	12.62	12.63	1,066	-0.01(-0.08%)
Sep 13, 2023	12.86	12.90	12.60	12.64	2,782	-0.08(-0.62%)
Sep 12, 2023	12.36	12.75	12.36	12.72	12,539	-0.03(-0.23%)
Sep 11, 2023	12.92	12.92	12.50	12.75	15,620	-0.95(-6.93%)
Sep 08, 2023	13.02	13.70	12.97	13.70	3,080	+0.91(+7.11%)
Sep 07, 2023	12.78	12.90	12.77	12.79	1,834	-0.03(-0.23%)
Sep 06, 2023	12.82	12.82	12.82	12.82	820	-0.14(-1.06%)
Sep 05, 2023	12.96	12.96	12.96	12.96	2,097	+0.10(+0.76%)
Sep 01, 2023	12.86	12.86	12.86	12.86	540	-0.16(-1.20%)
Aug 31, 2023	13.21	13.69	13.02	13.02	3,163	+0.00(+0.00%)
Aug 30, 2023	13.02	13.02	13.02	13.02	174	-0.10(-0.75%)
Aug 29, 2023	13.38	13.38	12.88	13.11	2,268	+0.09(+0.68%)
Aug 28, 2023	12.85	13.03	12.85	13.03	2,048	+0.35(+2.76%)
Aug 23, 2023				12.68	77	+0.03(+0.25%)
Aug 22, 2023	12.96	13.22	12.64	12.64	4,589	-0.17(-1.30%)
Aug 21, 2023	12.66	13.09	12.66	12.81	1,415	+0.19(+1.47%)
Aug 18, 2023	12.63	12.80	12.54	12.62	51,442	-0.16(-1.26%)
Aug 17, 2023	12.90	12.93	12.62	12.79	9,283	-0.04(-0.34%)
Aug 16, 2023	13.69	13.69	12.83	12.83	11,297	-0.49(-3.67%)
Aug 15, 2023	14.02	14.19	13.27	13.32	17,080	-0.69(-4.89%)
Aug 14, 2023	14.00	14.00	14.00	14.00	3,415	-0.51(-3.51%)
Aug 11, 2023	14.51	14.51	14.51	14.51	671	+0.51(+3.63%)
Aug 10, 2023	14.04	14.04	14.00	14.00	3,640	-0.20(-1.38%)
Aug 09, 2023	14.53	14.53	14.20	14.20	330	-0.05(-0.34%)
Aug 08, 2023	14.26	14.26	14.25	14.25	3,544	-0.03(-0.21%)
Aug 07, 2023	14.37	14.37	14.25	14.28	1,172	-0.45(-3.06%)
Aug 03, 2023				14.73	98	+0.39(+2.73%)
Aug 02, 2023	14.32	14.48	14.29	14.34	1,163	-0.59(-3.93%)
Aug 01, 2023	14.92	14.92	14.92	14.92	219	-0.21(-1.36%)
Jul 31, 2023	14.31	15.13	14.31	15.13	1,735	-0.43(-2.77%)
Jul 26, 2023				15.56	183	+1.43(+10.11%)
Jul 21, 2023				14.13	10	-0.45(-3.09%)
Jul 19, 2023				14.58	119	+0.87(+6.31%)
Jul 14, 2023				13.72	18	-0.18(-1.33%)
Jul 12, 2023				13.90	58	+0.14(+0.99%)
Jul 10, 2023				13.76	3	+0.04(+0.28%)
Jul 07, 2023	13.73	13.73	13.47	13.73	342	-0.43(-3.02%)
Jul 06, 2023	14.27	14.27	14.14	14.15	1,577	+0.44(+3.19%)
Jun 29, 2023				13.72	230	-0.80(-5.48%)
Jun 28, 2023	14.51	14.51	14.51	14.51	358	+0.88(+6.48%)
Jun 27, 2023	13.42	14.18	13.42	13.63	5,513	+0.45(+3.39%)
Jun 26, 2023	13.37	13.37	13.18	13.18	262	-0.22(-1.67%)
Jun 23, 2023	13.07	13.40	13.07	13.40	934	+0.27(+2.07%)
Jun 22, 2023	13.13	13.13	13.13	13.13	1,253	+0.07(+0.52%)
Jun 20, 2023				13.06	207	-0.07(-0.52%)
Jun 16, 2023	13.13	13.13	13.06	13.13	2,573	+0.14(+1.05%)
Jun 15, 2023	13.00	13.00	13.00	13.00	359	+0.03(+0.23%)
May 08, 2023	12.89	13.13	12.55	12.97	8,525	-0.17(-1.26%)
May 05, 2023	13.02	13.27	12.21	13.13	8,365	+0.63(+5.06%)
May 04, 2023	12.65	12.67	11.92	12.50	12,757	-0.39(-3.02%)
May 03, 2023	13.42	13.48	12.24	12.89	8,462	-1.75(-11.96%)
May 02, 2023	14.65	14.65	14.64	14.64	1,674	-0.06(-0.40%)

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.