Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	11.73	11.78	11.73	11.78	14,009	+0.03(+0.26%)
Apr 29, 2024	11.74	11.80	11.74	11.75	24,617	+0.01(+0.09%)
Apr 26, 2024	11.80	11.80	11.73	11.74	30,028	-0.02(-0.17%)
Apr 25, 2024	11.85	11.86	11.76	11.76	65,075	-0.03(-0.25%)
Apr 24, 2024	11.78	11.84	11.77	11.79	18,654	-0.04(-0.34%)
Apr 23, 2024	11.85	11.87	11.82	11.83	11,542	-0.06(-0.50%)
Apr 22, 2024	11.96	11.98	11.88	11.89	15,765	-0.15(-1.25%)
Apr 19, 2024	12.04	12.05	11.98	12.04	14,793	+0.06(+0.50%)
Apr 18, 2024	11.93	11.98	11.92	11.98	72,109	-0.01(-0.08%)
Apr 17, 2024	11.93	12.04	11.93	11.99	25,186	+0.08(+0.67%)
Apr 16, 2024	11.97	11.97	11.90	11.91	232,804	-0.11(-0.92%)
Apr 15, 2024	11.93	12.02	11.83	12.02	198,442	+0.00(+0.00%)
Apr 12, 2024	11.92	12.04	11.92	12.02	14,014	+0.19(+1.61%)
Apr 11, 2024	11.90	11.91	11.83	11.83	25,364	-0.05(-0.42%)
Apr 10, 2024	11.92	11.95	11.86	11.88	98,775	-0.11(-0.92%)
Apr 09, 2024	11.97	12.05	11.97	11.99	12,376	+0.03(+0.25%)
Apr 08, 2024	11.99	11.99	11.95	11.96	16,210	-0.04(-0.33%)
Apr 05, 2024	12.08	12.08	12.00	12.00	17,569	-0.15(-1.23%)
Apr 04, 2024	11.99	12.15	11.97	12.15	9,080	+0.15(+1.25%)
Apr 03, 2024	11.98	12.01	11.95	12.00	23,892	+0.00(+0.00%)
Apr 02, 2024	12.00	12.06	12.00	12.00	15,971	-0.04(-0.33%)
Apr 01, 2024	12.07	12.07	12.00	12.04	29,773	-0.08(-0.66%)
Mar 28, 2024	12.08	12.07	12.06	12.12	42,310	+0.05(+0.41%)
Mar 27, 2024	12.09	12.13	12.07	12.07	38,036	-0.01(-0.08%)
Mar 26, 2024	12.04	12.10	12.04	12.08	12,199	+0.02(+0.17%)
Mar 25, 2024	12.07	12.11	12.05	12.06	68,259	-0.02(-0.17%)
Mar 22, 2024	12.08	12.11	12.07	12.08	7,801	+0.05(+0.42%)
Mar 21, 2024	12.08	12.08	12.01	12.03	26,581	-0.12(-0.99%)
Mar 20, 2024	12.16	12.17	12.15	12.15	7,568	-0.00(-0.02%)
Mar 19, 2024	12.18	12.20	12.15	12.15	12,150	+0.01(+0.11%)
Mar 18, 2024	12.19	12.19	12.13	12.14	22,801	-0.06(-0.47%)
Mar 15, 2024	12.18	12.24	12.17	12.20	25,825	+0.02(+0.15%)
Mar 14, 2024	12.25	12.25	12.17	12.18	29,952	-0.09(-0.73%)
Mar 13, 2024	12.25	12.29	12.25	12.27	13,493	+0.00(+0.00%)
Mar 12, 2024	12.35	12.35	12.27	12.27	24,434	-0.09(-0.73%)
Mar 11, 2024	12.48	12.48	12.36	12.36	76,169	-0.01(-0.08%)
Mar 08, 2024	12.33	12.40	12.32	12.37	35,542	+0.04(+0.32%)
Mar 07, 2024	12.35	12.41	12.31	12.33	14,874	-0.02(-0.16%)
Mar 06, 2024	12.34	12.38	12.34	12.35	11,064	-0.04(-0.32%)
Mar 05, 2024	12.30	12.40	12.30	12.39	62,872	+0.15(+1.23%)
Mar 04, 2024	12.19	12.26	12.19	12.24	18,191	-0.02(-0.16%)
Mar 01, 2024	12.18	12.27	12.18	12.26	59,317	+0.00(+0.00%)
Feb 29, 2024	12.24	12.26	12.19	12.26	8,882	+0.04(+0.32%)
Feb 28, 2024	12.22	12.22	12.19	12.22	8,883	+0.07(+0.58%)
Feb 27, 2024	12.27	12.27	12.15	12.15	21,054	-0.06(-0.49%)
Feb 26, 2024	12.20	12.25	12.17	12.21	14,397	+0.02(+0.16%)
Feb 23, 2024	12.22	12.24	12.18	12.19	12,269	+0.04(+0.33%)
Feb 22, 2024	12.23	12.24	12.14	12.15	28,210	-0.10(-0.82%)
Feb 21, 2024	12.33	12.37	12.24	12.25	19,303	-0.07(-0.57%)
Feb 20, 2024	12.26	12.37	12.26	12.32	13,977	+0.08(+0.65%)
Feb 16, 2024	12.27	12.30	12.22	12.24	48,833	-0.04(-0.33%)
Feb 15, 2024	12.31	12.36	12.26	12.28	55,907	-0.01(-0.08%)
Feb 14, 2024	12.33	12.36	12.25	12.29	36,883	-0.02(-0.13%)
Feb 13, 2024	12.30	12.37	12.28	12.31	20,254	-0.04(-0.36%)
Feb 12, 2024	12.35	12.38	12.33	12.35	19,760	+0.02(+0.16%)
Feb 09, 2024	12.34	12.40	12.30	12.33	326,118	-0.02(-0.16%)
Feb 08, 2024	12.41	12.42	12.35	12.35	26,479	-0.08(-0.64%)
Feb 07, 2024	12.43	12.48	12.40	12.43	148,245	-0.01(-0.08%)
Feb 06, 2024	12.43	12.48	12.43	12.44	88,934	+0.05(+0.40%)
Feb 05, 2024	12.39	12.51	12.38	12.39	31,714	-0.12(-0.96%)
Feb 02, 2024	12.65	12.65	12.50	12.51	52,064	-0.19(-1.50%)
Feb 01, 2024	12.76	12.79	12.70	12.70	19,360	+0.01(+0.08%)
Jan 31, 2024	12.58	12.69	12.58	12.69	13,586	+0.19(+1.52%)
Jan 30, 2024	12.48	12.58	12.48	12.50	21,764	-0.05(-0.40%)
Jan 29, 2024	12.47	12.55	12.47	12.55	7,837	+0.04(+0.32%)
Jan 26, 2024	12.46	12.51	12.43	12.51	21,749	+0.05(+0.40%)
Jan 25, 2024	12.44	12.50	12.44	12.46	12,129	+0.04(+0.32%)
Jan 24, 2024	12.47	12.48	12.41	12.42	14,482	-0.04(-0.32%)
Jan 23, 2024	12.51	12.51	12.46	12.46	18,408	-0.05(-0.40%)
Jan 22, 2024	12.51	12.59	12.49	12.51	65,611	+0.01(+0.08%)
Jan 19, 2024	12.57	12.57	12.50	12.50	35,846	-0.06(-0.48%)
Jan 18, 2024	12.65	12.65	12.55	12.56	26,159	-0.08(-0.63%)
Jan 17, 2024	12.71	12.73	12.64	12.64	49,062	-0.04(-0.32%)
Jan 16, 2024	12.64	12.75	12.63	12.68	27,303	-0.03(-0.24%)
Jan 12, 2024	12.68	12.76	12.68	12.71	39,003	+0.02(+0.16%)
Jan 11, 2024	12.63	12.71	12.63	12.69	74,900	+0.06(+0.47%)
Jan 10, 2024	12.75	12.77	12.63	12.63	49,681	-0.05(-0.39%)
Jan 09, 2024	12.70	12.74	12.66	12.68	58,719	-0.01(-0.08%)
Jan 08, 2024	12.72	12.81	12.68	12.69	76,674	-0.03(-0.24%)
Jan 05, 2024	12.75	12.82	12.70	12.72	55,981	-0.10(-0.78%)
Jan 04, 2024	12.85	12.87	12.78	12.82	33,928	-0.07(-0.51%)
Jan 03, 2024	12.75	12.91	12.75	12.89	84,409	+0.05(+0.35%)
Jan 02, 2024	12.84	12.89	12.78	12.84	41,303	+0.03(+0.23%)
Dec 29, 2023	12.76	12.90	12.76	12.81	128,987	-0.02(-0.16%)
Dec 28, 2023	12.84	12.92	12.82	12.83	114,256	-0.09(-0.70%)
Dec 27, 2023	12.82	12.96	12.82	12.92	88,244	+0.08(+0.62%)
Dec 26, 2023	13.00	13.00	12.80	12.84	25,541	-0.05(-0.39%)
Dec 22, 2023	12.82	12.90	12.82	12.89	44,650	-0.02(-0.15%)
Dec 21, 2023	13.01	13.01	12.86	12.91	39,657	-0.02(-0.15%)
Dec 20, 2023	12.76	12.98	12.76	12.93	960,588	+0.16(+1.25%)
Dec 19, 2023	12.70	12.80	12.70	12.77	34,197	-0.01(-0.08%)
Dec 18, 2023	12.73	12.79	12.73	12.78	27,531	-0.06(-0.47%)
Dec 15, 2023	12.79	12.85	12.78	12.84	34,424	+0.05(+0.39%)
Dec 14, 2023	12.72	12.86	12.72	12.79	65,658	-0.02(-0.16%)
Dec 13, 2023	12.74	12.89	12.68	12.81	34,669	+0.08(+0.63%)
Dec 12, 2023	12.65	12.73	12.65	12.73	47,063	+0.00(+0.00%)
Dec 11, 2023	12.67	12.73	12.67	12.73	17,286	-0.01(-0.08%)
Dec 08, 2023	12.76	12.81	12.71	12.74	30,784	-0.12(-0.97%)
Dec 07, 2023	12.89	12.89	12.64	12.87	30,782	-0.05(-0.43%)
Dec 06, 2023	12.82	12.92	12.82	12.92	101,798	+0.05(+0.39%)
Dec 05, 2023	12.77	12.88	12.77	12.87	22,149	+0.13(+1.02%)
Dec 04, 2023	12.81	12.81	12.72	12.74	67,006	-0.04(-0.31%)
Dec 01, 2023	12.67	12.79	12.67	12.78	48,675	+0.11(+0.87%)
Nov 30, 2023	12.73	12.77	12.67	12.67	21,025	-0.11(-0.87%)
Nov 29, 2023	12.68	12.80	12.68	12.78	29,698	+0.06(+0.48%)
Nov 28, 2023	12.59	12.72	12.59	12.72	22,143	+0.07(+0.55%)
Nov 27, 2023	12.55	12.65	12.55	12.65	37,061	+0.07(+0.59%)
Nov 24, 2023	12.52	12.59	12.52	12.58	13,287	-0.03(-0.23%)
Nov 22, 2023	12.58	12.65	12.58	12.61	183,541	-0.04(-0.35%)
Nov 21, 2023	12.67	12.70	12.62	12.65	22,999	-0.02(-0.16%)
Nov 20, 2023	12.67	12.67	12.60	12.67	39,503	+0.04(+0.32%)
Nov 17, 2023	12.65	12.67	12.63	12.63	34,997	-0.01(-0.08%)
Nov 16, 2023	12.63	12.69	12.63	12.64	185,903	+0.05(+0.42%)
Nov 15, 2023	12.58	12.61	12.55	12.59	26,831	-0.11(-0.89%)
Nov 14, 2023	12.68	12.70	12.63	12.70	25,056	+0.11(+0.87%)
Nov 13, 2023	12.60	12.60	12.56	12.59	11,673	-0.05(-0.39%)
Nov 10, 2023	12.69	12.73	12.60	12.64	21,948	-0.08(-0.66%)
Nov 09, 2023	12.75	12.75	12.66	12.72	32,151	-0.07(-0.52%)
Nov 08, 2023	12.66	12.80	12.66	12.79	79,566	+0.03(+0.24%)
Nov 07, 2023	12.68	12.76	12.68	12.76	32,629	+0.06(+0.48%)
Nov 06, 2023	12.74	12.75	12.68	12.70	19,457	-0.08(-0.63%)
Nov 03, 2023	12.79	12.84	12.77	12.78	31,279	+0.00(+0.02%)
Nov 02, 2023	12.86	12.86	12.76	12.78	45,167	-0.08(-0.64%)
Nov 01, 2023	12.80	12.92	12.80	12.86	72,339	-0.01(-0.04%)
Oct 31, 2023	12.91	13.06	12.86	12.87	16,844	-0.11(-0.81%)
Oct 30, 2023	13.12	13.12	12.96	12.97	40,870	-0.22(-1.67%)
Oct 27, 2023	13.04	13.21	13.03	13.19	85,403	+0.05(+0.38%)
Oct 26, 2023	12.89	13.14	12.89	13.14	2,839,239	+0.19(+1.47%)
Oct 25, 2023	12.84	12.95	12.84	12.95	56,527	+0.09(+0.70%)
Oct 24, 2023	12.95	12.97	12.81	12.86	38,359	-0.10(-0.77%)
Oct 23, 2023	12.87	12.98	12.87	12.96	45,423	+0.02(+0.15%)
Oct 20, 2023	12.84	12.94	12.84	12.94	57,525	+0.20(+1.57%)
Oct 19, 2023	12.62	12.81	12.62	12.74	31,170	+0.01(+0.04%)
Oct 18, 2023	12.67	12.77	12.67	12.73	84,307	+0.04(+0.35%)
Oct 17, 2023	12.70	12.71	12.64	12.69	32,323	-0.05(-0.39%)
Oct 16, 2023	12.85	12.85	12.73	12.74	31,738	-0.20(-1.55%)
Oct 13, 2023	12.79	12.97	12.79	12.94	96,047	+0.20(+1.57%)
Oct 12, 2023	12.80	12.80	12.72	12.74	44,130	-0.14(-1.09%)
Oct 11, 2023	12.77	12.90	12.77	12.88	45,437	+0.10(+0.78%)
Oct 10, 2023	12.82	12.84	12.76	12.78	34,239	-0.15(-1.16%)
Oct 09, 2023	12.80	12.95	12.80	12.93	26,954	+0.12(+0.94%)
Oct 06, 2023	12.93	12.93	12.76	12.81	30,180	-0.11(-0.85%)
Oct 05, 2023	12.90	12.99	12.90	12.92	45,672	+0.03(+0.23%)
Oct 04, 2023	12.88	12.97	12.88	12.89	52,819	-0.02(-0.15%)
Oct 03, 2023	12.85	12.98	12.85	12.91	57,561	+0.04(+0.31%)
Oct 02, 2023	13.00	13.00	12.87	12.87	34,936	-0.07(-0.54%)
Sep 29, 2023	12.92	13.00	12.89	12.94	132,599	+0.01(+0.08%)
Sep 28, 2023	12.92	12.99	12.89	12.93	293,711	-0.03(-0.23%)
Sep 27, 2023	13.09	13.09	12.94	12.96	45,847	-0.12(-0.92%)
Sep 26, 2023	12.94	13.10	12.94	13.08	56,122	+0.14(+1.09%)
Sep 25, 2023	12.98	12.95	12.93	12.94	20,114	-0.07(-0.55%)
Sep 22, 2023	12.89	13.04	12.89	13.01	42,318	+0.07(+0.54%)
Sep 21, 2023	12.92	12.99	12.91	12.94	53,387	-0.10(-0.77%)
Sep 20, 2023	13.01	13.10	13.01	13.04	100,667	+0.04(+0.31%)
Sep 19, 2023	13.02	13.12	12.99	13.00	52,858	-0.07(-0.54%)
Sep 18, 2023	13.07	13.09	13.02	13.07	60,044	+0.00(+0.00%)
Sep 15, 2023	13.00	13.09	13.00	13.07	29,428	+0.03(+0.23%)
Sep 14, 2023	13.00	13.08	12.77	13.04	113,292	-0.04(-0.31%)
Sep 13, 2023	13.05	13.12	13.04	13.08	39,864	-0.02(-0.15%)
Sep 12, 2023	13.05	13.13	13.03	13.10	362,261	+0.02(+0.15%)
Sep 11, 2023	13.03	13.12	13.03	13.08	128,184	-0.03(-0.23%)
Sep 08, 2023	13.13	13.17	13.04	13.11	188,980	-0.01(-0.08%)
Sep 07, 2023	13.10	13.15	13.10	13.12	48,624	+0.06(+0.46%)
Sep 06, 2023	13.06	13.14	13.06	13.06	29,377	-0.01(-0.10%)
Sep 05, 2023	13.07	13.15	13.01	13.07	69,708	-0.07(-0.51%)
Sep 01, 2023	13.16	13.18	13.12	13.14	47,684	-0.08(-0.61%)
Aug 31, 2023	13.15	13.24	13.15	13.22	57,391	+0.03(+0.23%)
Aug 30, 2023	13.21	13.28	13.19	13.19	44,309	-0.04(-0.34%)
Aug 29, 2023	13.20	13.26	13.20	13.23	122,239	+0.02(+0.18%)
Aug 28, 2023	13.25	13.25	13.18	13.21	35,799	-0.01(-0.08%)
Aug 25, 2023	13.24	13.31	13.21	13.22	26,501	-0.11(-0.83%)
Aug 24, 2023	13.26	13.33	13.25	13.33	88,422	+0.01(+0.08%)
Aug 23, 2023	13.25	13.32	13.24	13.32	20,777	+0.11(+0.83%)
Aug 22, 2023	13.17	13.24	13.17	13.21	23,150	+0.01(+0.05%)
Aug 21, 2023	13.25	13.28	13.19	13.20	37,735	-0.12(-0.88%)
Aug 18, 2023	13.47	13.47	13.32	13.32	46,004	+0.00(+0.00%)
Aug 17, 2023	13.24	13.33	13.21	13.32	242,266	+0.03(+0.23%)
Aug 16, 2023	13.30	13.30	13.23	13.29	37,019	+0.01(+0.08%)
Aug 15, 2023	13.19	13.34	13.19	13.28	58,995	+0.02(+0.15%)
Aug 14, 2023	13.22	13.28	13.22	13.26	48,235	-0.03(-0.23%)
Aug 11, 2023	13.25	13.37	13.25	13.29	33,911	-0.11(-0.82%)
Aug 10, 2023	13.36	13.47	13.36	13.40	44,297	-0.09(-0.67%)
Aug 09, 2023	13.39	13.49	13.39	13.49	56,206	+0.05(+0.36%)
Aug 08, 2023	13.40	13.55	13.40	13.44	47,452	+0.11(+0.84%)
Aug 07, 2023	13.42	13.44	13.33	13.33	333,327	-0.10(-0.74%)
Aug 04, 2023	13.22	13.46	13.22	13.43	115,966	+0.16(+1.19%)
Aug 03, 2023	13.31	13.33	13.24	13.27	147,958	-0.12(-0.88%)
Aug 02, 2023	13.30	13.39	13.30	13.39	174,311	+0.10(+0.75%)
Aug 01, 2023	13.27	13.39	13.27	13.29	27,254	-0.11(-0.82%)
Jul 31, 2023	13.29	13.43	13.29	13.40	34,004	+0.04(+0.30%)
Jul 28, 2023	13.35	13.39	13.32	13.36	18,717	-0.01(-0.07%)
Jul 27, 2023	13.41	13.41	13.31	13.37	49,983	-0.13(-0.97%)
Jul 26, 2023	13.45	13.50	13.42	13.50	117,336	+0.08(+0.60%)
Jul 25, 2023	13.42	13.48	13.37	13.42	232,621	-0.06(-0.45%)
Jul 24, 2023	13.47	13.54	13.47	13.48	63,853	-0.05(-0.39%)
Jul 21, 2023	13.53	13.57	13.50	13.53	11,024	-0.01(-0.07%)
Jul 20, 2023	13.54	13.56	13.14	13.54	25,337	-0.08(-0.57%)
Jul 19, 2023	13.60	13.63	13.42	13.62	70,081	+0.10(+0.73%)
Jul 18, 2023	13.52	13.60	13.48	13.52	22,544	-0.05(-0.36%)
Jul 17, 2023	13.53	13.57	13.51	13.57	20,189	+0.00(+0.00%)
Jul 14, 2023	13.52	13.60	13.52	13.57	28,947	-0.02(-0.15%)
Jul 13, 2023	13.54	13.62	13.54	13.59	34,951	+0.08(+0.59%)
Jul 12, 2023	13.44	13.55	13.13	13.51	603,719	+0.06(+0.45%)
Jul 11, 2023	13.40	13.48	13.40	13.45	38,804	+0.00(+0.00%)
Jul 10, 2023	13.44	13.47	13.40	13.45	18,747	+0.01(+0.07%)
Jul 07, 2023	13.47	13.47	13.35	13.44	50,262	+0.04(+0.30%)
Jul 06, 2023	13.51	13.51	13.39	13.40	69,744	-0.08(-0.59%)
Jul 05, 2023	13.47	13.54	13.44	13.48	36,436	-0.07(-0.52%)
Jul 03, 2023	13.63	13.63	13.52	13.55	42,874	-0.03(-0.22%)
Jun 30, 2023	13.56	13.61	13.53	13.58	76,785	-0.02(-0.15%)
Jun 29, 2023	13.62	13.63	13.56	13.60	48,390	-0.13(-0.95%)
Jun 28, 2023	13.66	13.78	13.66	13.73	21,607	+0.09(+0.66%)
Jun 27, 2023	13.83	13.83	13.64	13.64	23,983	-0.18(-1.30%)
Jun 26, 2023	13.75	13.85	13.75	13.82	22,261	+0.00(+0.00%)
Jun 23, 2023	13.77	13.83	13.73	13.82	358,849	+0.13(+0.95%)
Jun 22, 2023	13.74	13.81	13.68	13.69	29,431	-0.25(-1.79%)
Jun 21, 2023	13.91	13.94	13.84	13.94	251,115	+0.01(+0.07%)
Jun 20, 2023	13.83	13.98	13.83	13.93	39,277	+0.10(+0.72%)
Jun 16, 2023	13.76	13.88	13.76	13.83	61,078	-0.05(-0.36%)
Jun 15, 2023	13.81	13.90	13.81	13.88	81,030	-0.73(-5.00%)
May 08, 2023	14.54	14.66	14.54	14.61	42,925	-0.05(-0.36%)
May 05, 2023	14.73	14.80	14.60	14.66	34,159	-0.27(-1.79%)
May 04, 2023	14.91	15.02	14.85	14.93	35,288	+0.06(+0.40%)
May 03, 2023	14.70	14.87	14.68	14.87	44,882	+0.17(+1.16%)
May 02, 2023	14.47	14.80	14.47	14.70	74,816	+0.25(+1.73%)

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.