Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	14.54	14.56	14.39	14.47	83,271	+0.04(+0.28%)
May 16, 2024	14.77	14.77	14.39	14.43	175,786	-0.28(-1.89%)
May 15, 2024	14.62	14.73	14.58	14.71	181,988	+0.21(+1.44%)
May 14, 2024	14.55	14.55	14.46	14.50	82,843	-0.01(-0.07%)
May 13, 2024	14.53	14.53	14.45	14.51	115,306	+0.04(+0.27%)
May 10, 2024	14.51	14.51	14.36	14.47	154,437	+0.07(+0.48%)
May 09, 2024	14.39	14.43	14.34	14.40	62,212	+0.00(+0.00%)
May 08, 2024	14.38	14.45	14.36	14.40	121,554	+0.06(+0.42%)
May 07, 2024	14.25	14.45	14.24	14.34	132,800	+0.18(+1.26%)
May 06, 2024	14.12	14.20	14.06	14.16	109,166	+0.10(+0.71%)
May 03, 2024	14.01	14.09	13.95	14.07	53,126	+0.14(+1.00%)
May 02, 2024	13.92	13.93	13.81	13.93	67,633	+0.09(+0.64%)
May 01, 2024	13.81	14.14	13.81	13.84	154,115	+0.00(+0.00%)
Apr 30, 2024	13.84	13.84	13.74	13.84	126,325	+0.03(+0.22%)
Apr 29, 2024	13.71	13.81	13.68	13.81	73,819	+0.06(+0.43%)
Apr 26, 2024	13.75	13.86	13.67	13.75	72,933	+0.07(+0.51%)
Apr 25, 2024	13.66	13.69	13.56	13.68	71,476	-0.03(-0.22%)
Apr 24, 2024	13.83	13.88	13.68	13.71	145,853	-0.02(-0.14%)
Apr 23, 2024	13.88	13.88	13.67	13.73	122,350	-0.08(-0.58%)
Apr 22, 2024	13.82	13.85	13.75	13.81	43,931	+0.05(+0.36%)
Apr 19, 2024	13.76	13.78	13.72	13.76	59,473	+0.04(+0.27%)
Apr 18, 2024	13.73	13.74	13.64	13.72	73,895	+0.05(+0.36%)
Apr 17, 2024	13.61	13.69	13.55	13.67	90,341	+0.09(+0.65%)
Apr 16, 2024	13.57	13.58	13.45	13.58	121,741	-0.01(-0.07%)
Apr 15, 2024	13.85	13.85	13.55	13.59	113,480	-0.21(-1.50%)
Apr 12, 2024	13.85	13.89	13.76	13.80	81,313	-0.01(-0.07%)
Apr 11, 2024	13.95	13.95	13.75	13.81	89,655	-0.04(-0.28%)
Apr 10, 2024	13.85	13.87	13.80	13.85	55,567	-0.05(-0.35%)
Apr 09, 2024	13.97	13.99	13.84	13.90	105,652	+0.00(+0.00%)
Apr 08, 2024	13.97	14.02	13.78	13.90	221,185	-0.06(-0.42%)
Apr 05, 2024	13.96	14.00	13.94	13.96	46,203	+0.04(+0.28%)
Apr 04, 2024	14.02	14.02	13.90	13.92	48,449	+0.01(+0.07%)
Apr 03, 2024	14.00	14.01	13.80	13.91	85,379	-0.10(-0.70%)
Apr 02, 2024	14.02	14.03	13.97	14.01	72,597	-0.03(-0.21%)
Apr 01, 2024	14.02	14.04	13.97	14.04	111,058	+0.04(+0.28%)
Mar 28, 2024	13.98	14.02	13.96	14.00	79,147	+0.06(+0.42%)
Mar 27, 2024	13.99	14.00	13.87	13.94	93,908	+0.08(+0.57%)
Mar 26, 2024	13.87	13.88	13.81	13.86	113,930	+0.06(+0.43%)
Mar 25, 2024	13.82	13.82	13.73	13.80	88,184	+0.00(+0.00%)
Mar 22, 2024	13.86	13.86	13.78	13.80	92,884	+0.03(+0.21%)
Mar 21, 2024	13.81	13.87	13.75	13.77	88,079	-0.09(-0.64%)
Mar 20, 2024	13.99	13.99	13.70	13.86	129,217	-0.20(-1.40%)
Mar 19, 2024	14.05	14.07	13.99	14.06	133,130	+0.06(+0.42%)
Mar 18, 2024	13.99	14.02	13.94	14.00	133,244	+0.07(+0.49%)
Mar 15, 2024	13.90	13.94	13.87	13.93	128,641	+0.04(+0.28%)
Mar 14, 2024	13.97	13.97	13.84	13.89	71,949	-0.04(-0.28%)
Mar 13, 2024	13.88	13.94	13.88	13.93	73,443	+0.07(+0.50%)
Mar 12, 2024	13.81	13.86	13.79	13.86	84,173	+0.10(+0.72%)
Mar 11, 2024	13.79	13.79	13.73	13.76	85,495	+0.01(+0.07%)
Mar 08, 2024	13.84	13.84	13.72	13.75	74,257	-0.04(-0.29%)
Mar 07, 2024	13.69	13.79	13.69	13.79	94,737	+0.08(+0.57%)
Mar 06, 2024	13.62	13.71	13.58	13.71	74,200	+0.14(+1.01%)
Mar 05, 2024	13.81	13.81	13.50	13.57	167,491	-0.19(-1.36%)
Mar 04, 2024	13.83	13.83	13.66	13.76	189,567	+0.01(+0.07%)
Mar 01, 2024	13.66	13.75	13.60	13.75	107,381	+0.19(+1.38%)
Feb 29, 2024	13.53	13.66	13.46	13.56	102,174	+0.10(+0.73%)
Feb 28, 2024	13.37	13.47	13.29	13.47	60,244	+0.11(+0.81%)
Feb 27, 2024	13.27	13.38	13.27	13.36	71,255	+0.09(+0.67%)
Feb 26, 2024	13.32	13.33	13.23	13.27	63,222	-0.05(-0.37%)
Feb 23, 2024	13.43	13.46	13.28	13.32	86,922	-0.07(-0.51%)
Feb 22, 2024	13.41	13.46	13.37	13.39	74,525	+0.00(+0.00%)
Feb 21, 2024	13.40	13.42	13.33	13.39	129,611	+0.05(+0.37%)
Feb 20, 2024	13.35	13.42	13.28	13.34	96,004	-0.10(-0.73%)
Feb 16, 2024	13.48	13.48	13.39	13.44	87,198	-0.02(-0.15%)
Feb 15, 2024	13.51	13.51	13.35	13.46	118,505	-0.02(-0.15%)
Feb 14, 2024	13.52	13.56	13.41	13.48	118,721	+0.03(+0.22%)
Feb 13, 2024	13.52	13.55	13.40	13.45	100,170	-0.10(-0.73%)
Feb 12, 2024	13.52	13.58	13.49	13.54	67,045	+0.09(+0.66%)
Feb 09, 2024	13.48	13.51	13.43	13.46	53,810	-0.03(-0.22%)
Feb 08, 2024	13.54	13.54	13.46	13.48	73,607	-0.02(-0.15%)
Feb 07, 2024	13.60	13.60	13.48	13.50	100,115	+0.02(+0.15%)
Feb 06, 2024	13.35	13.48	13.31	13.48	98,317	+0.20(+1.48%)
Feb 05, 2024	13.26	13.30	13.14	13.29	148,682	+0.06(+0.45%)
Feb 02, 2024	13.23	13.26	13.18	13.23	99,137	+0.03(+0.22%)
Feb 01, 2024	13.25	13.32	13.17	13.20	105,269	+0.01(+0.07%)
Jan 31, 2024	13.38	13.39	13.14	13.19	337,963	-0.16(-1.18%)
Jan 30, 2024	13.52	13.56	13.32	13.35	293,006	-0.09(-0.66%)
Jan 29, 2024	13.45	13.48	13.41	13.44	49,620	+0.03(+0.22%)
Jan 26, 2024	13.46	13.46	13.37	13.41	74,315	+0.00(+0.00%)
Jan 25, 2024	13.43	13.48	13.33	13.41	116,093	+0.05(+0.37%)
Jan 24, 2024	13.49	13.51	13.33	13.36	114,342	-0.06(-0.44%)
Jan 23, 2024	13.47	13.49	13.37	13.42	85,069	+0.01(+0.07%)
Jan 22, 2024	13.47	13.53	13.39	13.41	104,857	+0.00(+0.00%)
Jan 19, 2024	13.28	13.45	13.21	13.41	123,582	+0.15(+1.09%)
Jan 18, 2024	13.38	13.41	13.23	13.26	165,047	-0.05(-0.37%)
Jan 17, 2024	13.21	13.32	13.19	13.31	142,124	+0.14(+1.04%)
Jan 16, 2024	13.21	13.25	13.12	13.17	162,213	+0.02(+0.15%)
Jan 12, 2024	13.27	13.27	13.12	13.15	153,776	-0.03(-0.22%)
Jan 11, 2024	13.24	13.32	13.06	13.18	172,831	-0.02(-0.15%)
Jan 10, 2024	13.19	13.25	13.13	13.20	171,313	+0.02(+0.15%)
Jan 09, 2024	13.42	13.42	13.18	13.18	173,700	-0.22(-1.67%)
Jan 08, 2024	13.38	13.54	13.30	13.41	141,738	+0.08(+0.59%)
Jan 05, 2024	13.33	13.36	13.28	13.33	62,554	+0.07(+0.51%)
Jan 04, 2024	13.25	13.31	13.17	13.26	123,897	+0.00(+0.00%)
Jan 03, 2024	13.50	13.51	13.23	13.26	181,931	-0.29(-2.16%)
Jan 02, 2024	13.45	13.68	13.40	13.55	184,672	+0.15(+1.09%)
Dec 29, 2023	13.56	13.60	13.38	13.41	142,884	-0.11(-0.79%)
Dec 28, 2023	13.24	13.54	13.23	13.51	119,129	+0.25(+1.91%)
Dec 27, 2023	13.26	13.32	13.17	13.26	140,073	+0.11(+0.82%)
Dec 26, 2023	13.11	13.20	13.08	13.15	118,978	+0.14(+1.05%)
Dec 22, 2023	13.12	13.26	12.96	13.02	120,480	-0.02(-0.15%)
Dec 21, 2023	13.00	13.11	12.91	13.04	156,658	+0.07(+0.53%)
Dec 20, 2023	13.18	13.21	12.97	12.97	98,413	-0.24(-1.79%)
Dec 19, 2023	12.89	13.22	12.89	13.21	148,847	+0.33(+2.55%)
Dec 18, 2023	12.92	12.97	12.85	12.88	90,088	-0.05(-0.37%)
Dec 15, 2023	13.05	13.13	12.87	12.92	122,131	-0.04(-0.30%)
Dec 14, 2023	12.66	12.99	12.66	12.96	113,470	+0.35(+2.76%)
Dec 13, 2023	12.59	12.62	12.45	12.62	128,466	+0.10(+0.77%)
Dec 12, 2023	12.54	12.54	12.45	12.52	78,335	+0.02(+0.15%)
Dec 11, 2023	12.56	12.57	12.47	12.50	154,811	-0.02(-0.15%)
Dec 08, 2023	12.48	12.57	12.43	12.52	126,572	+0.06(+0.47%)
Dec 07, 2023	12.46	12.59	12.40	12.46	198,916	+0.03(+0.23%)
Dec 06, 2023	12.46	12.51	12.38	12.43	125,842	-0.02(-0.16%)
Dec 05, 2023	12.34	12.45	12.29	12.45	144,993	+0.12(+0.94%)
Dec 04, 2023	12.47	12.48	12.34	12.34	127,007	-0.14(-1.08%)

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.