Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	13.19	13.19	13.01	13.01	931	-0.27(-2.03%)
Apr 29, 2024	13.26	13.30	13.25	13.28	18,039	+0.09(+0.68%)
Apr 26, 2024	13.17	13.24	13.17	13.19	5,807	+0.08(+0.61%)
Apr 25, 2024	13.00	13.11	12.90	13.11	2,579	+0.01(+0.08%)
Apr 24, 2024	13.15	13.17	13.09	13.10	13,241	-0.06(-0.46%)
Apr 23, 2024	13.13	13.20	13.12	13.16	16,351	+0.02(+0.15%)
Apr 22, 2024	13.09	13.14	13.09	13.14	859	+0.05(+0.38%)
Apr 19, 2024	13.12	13.19	13.09	13.09	32,291	+0.03(+0.23%)
Apr 18, 2024	13.14	13.15	13.06	13.06	29,914	-0.02(-0.15%)
Apr 17, 2024	13.14	13.13	13.08	13.08	2,668	+0.00(+0.00%)
Apr 16, 2024	13.06	13.08	12.97	13.08	49,116	-0.07(-0.53%)
Apr 15, 2024	13.36	13.36	13.10	13.15	45,852	-0.21(-1.57%)
Apr 12, 2024	13.50	13.50	13.36	13.36	3,576	-0.06(-0.45%)
Apr 11, 2024	13.38	13.48	13.36	13.42	14,261	+0.00(+0.00%)
Apr 10, 2024	13.54	13.58	13.41	13.42	14,219	-0.32(-2.33%)
Apr 09, 2024	13.69	13.81	13.69	13.74	8,440	+0.15(+1.10%)
Apr 08, 2024	13.61	13.63	13.59	13.59	4,902	+0.00(+0.00%)
Apr 05, 2024	13.62	13.66	13.57	13.59	5,826	-0.07(-0.51%)
Apr 04, 2024	13.73	13.73	13.64	13.66	8,539	+0.08(+0.59%)
Apr 03, 2024	13.52	13.59	13.52	13.58	1,995	+0.02(+0.15%)
Apr 02, 2024	13.46	13.56	13.46	13.56	5,509	-0.04(-0.29%)
Apr 01, 2024	13.72	13.72	13.57	13.60	5,660	-0.17(-1.23%)
Mar 28, 2024	13.70	13.78	13.69	13.77	63,413	+0.09(+0.66%)
Mar 27, 2024	13.57	13.68		13.68	16,872	+0.17(+1.26%)
Mar 26, 2024	13.52	13.55	13.51	13.51	15,303	+0.00(+0.00%)
Mar 25, 2024	13.58	13.58	13.47	13.51	15,832	-0.02(-0.17%)
Mar 22, 2024	13.58	13.58	13.53	13.53	6,797	+0.02(+0.15%)
Mar 21, 2024	13.51	13.51	13.51	13.51	982	+0.05(+0.37%)
Mar 20, 2024	13.33	13.46	13.33	13.46	4,716	+0.17(+1.27%)
Mar 19, 2024	13.27	13.34	13.23	13.29	18,693	+0.02(+0.15%)
Mar 18, 2024	13.30	13.33	13.25	13.27	1,078	-0.05(-0.37%)
Mar 15, 2024	13.38	13.38	13.32	13.32	1,411	-0.00(-0.02%)
Mar 14, 2024	13.38	13.40	13.32	13.33	8,630	-0.20(-1.46%)
Mar 13, 2024	13.56	13.60	13.52	13.52	3,544	-0.03(-0.22%)
Mar 12, 2024	13.56	13.60	13.50	13.55	75,055	-0.09(-0.66%)
Mar 11, 2024	13.66	13.66	13.64	13.64	1,046	+0.00(+0.00%)
Mar 08, 2024	13.70	13.73	13.64	13.64	10,913	+0.00(+0.00%)
Mar 07, 2024	13.65	13.68	13.58	13.64	10,816	+0.02(+0.15%)
Mar 06, 2024	13.52	13.63	13.52	13.62	22,646	+0.18(+1.37%)
Mar 05, 2024	13.44	13.45	13.43	13.44	18,087	+0.09(+0.71%)
Mar 04, 2024	13.29	13.36	13.26	13.34	39,380	+0.03(+0.19%)
Mar 01, 2024	13.22	13.32	13.22	13.32	3,061	+0.17(+1.32%)
Feb 29, 2024	13.11	13.16	13.11	13.14	4,878	+0.12(+0.90%)
Feb 28, 2024	12.95	13.06	12.95	13.03	14,319	+0.02(+0.18%)
Feb 27, 2024	13.02	13.05	13.00	13.00	1,355	-0.05(-0.38%)
Feb 26, 2024	13.04	13.05	13.02	13.05	2,961	-0.07(-0.53%)
Feb 23, 2024	13.01	13.17	12.99	13.12	16,443	+0.18(+1.42%)
Feb 22, 2024	12.98	12.98	12.92	12.94	22,223	+0.04(+0.28%)
Feb 21, 2024	12.91	12.92	12.86	12.90	13,022	-0.03(-0.19%)
Feb 20, 2024	12.99	12.99	12.92	12.93	1,145	-0.03(-0.21%)
Feb 16, 2024	12.96	12.96	12.95	12.96	4,754	-0.02(-0.18%)
Feb 15, 2024	12.99	12.99	12.90	12.98	30,367	+0.11(+0.89%)
Feb 14, 2024	12.84	12.87	12.84	12.87	887	+0.13(+1.02%)
Feb 13, 2024	12.90	12.90	12.71	12.74	10,897	-0.32(-2.47%)
Feb 12, 2024	13.06	13.06	13.00	13.06	7,988	+0.05(+0.42%)
Feb 09, 2024	13.03	13.03	13.00	13.00	785	-0.07(-0.54%)
Feb 08, 2024	13.01	13.07	12.98	13.07	5,929	-0.03(-0.23%)
Feb 07, 2024	13.14	13.17	13.10	13.10	31,641	+0.00(+0.00%)
Feb 06, 2024	13.13	13.14	13.05	13.10	20,835	+0.18(+1.39%)
Feb 05, 2024	13.05	13.05	12.92	12.92	6,922	-0.31(-2.33%)
Feb 02, 2024	13.20	13.23	13.18	13.23	3,765	-0.27(-1.99%)
Feb 01, 2024	13.32	13.54	13.32	13.50	23,718	+0.32(+2.39%)
Jan 31, 2024	13.32	13.33	13.18	13.19	2,529	-0.01(-0.05%)
Jan 30, 2024	13.24	13.24	13.19	13.19	2,408	-0.00(-0.00%)
Jan 29, 2024	13.02	13.19	13.01	13.19	20,324	+0.17(+1.30%)
Jan 26, 2024	13.00	13.02	12.95	13.02	4,852	+0.00(+0.00%)
Jan 25, 2024	12.96	13.02	12.89	13.02	150,162	+0.12(+0.93%)
Jan 24, 2024	13.12	13.12	12.87	12.90	11,314	-0.03(-0.23%)
Jan 23, 2024	12.94	12.94	12.89	12.93	8,483	-0.09(-0.69%)
Jan 22, 2024	13.04	13.04	12.96	13.02	292,850	+0.06(+0.46%)
Jan 19, 2024	12.83	12.97	12.83	12.96	30,956	+0.09(+0.70%)
Jan 18, 2024	12.89	12.89	12.79	12.87	6,310	-0.05(-0.39%)
Jan 17, 2024	12.93	12.94	12.79	12.92	111,304	-0.15(-1.14%)
Jan 16, 2024	13.11	13.11	12.98	13.07	4,190	-0.32(-2.38%)
Jan 12, 2024	13.34	13.43	13.31	13.39	26,254	+0.09(+0.67%)
Jan 11, 2024	13.21	13.30	13.10	13.30	18,227	+0.09(+0.68%)
Jan 10, 2024	13.28	13.28	13.13	13.21	46,721	-0.03(-0.23%)
Jan 09, 2024	13.35	13.35	13.23	13.24	9,808	-0.12(-0.90%)
Jan 08, 2024	13.20	13.36	13.20	13.36	6,412	+0.10(+0.75%)
Jan 05, 2024	13.44	13.44	13.21	13.26	32,178	-0.11(-0.82%)
Jan 04, 2024	13.39	13.41	13.34	13.37	10,949	-0.17(-1.25%)
Jan 03, 2024	13.39	13.54	13.32	13.54	22,788	-0.02(-0.15%)
Jan 02, 2024	13.55	13.62	13.52	13.56	17,635	-0.04(-0.29%)
Dec 29, 2023	13.70	13.70	13.60	13.60	57,960	-0.12(-0.87%)
Dec 28, 2023	13.95	13.95	13.72	13.72	28,618	-0.13(-0.92%)
Dec 27, 2023	13.74	13.85	13.73	13.85	354,495	+0.26(+1.89%)
Dec 26, 2023	13.60	13.69	13.58	13.59	17,993	-0.00(-0.00%)
Dec 22, 2023	13.65	13.67	13.53	13.59	51,243	-0.01(-0.04%)
Dec 21, 2023	13.64	13.64	13.53	13.60	306,630	+0.07(+0.51%)
Dec 20, 2023	13.65	13.65	13.53	13.53	62,359	-0.04(-0.29%)
Dec 19, 2023	13.64	13.66	13.57	13.57	13,613	+0.11(+0.81%)
Dec 18, 2023	13.50	13.52	13.46	13.46	156,683	-0.05(-0.37%)
Dec 15, 2023	13.52	13.53	13.49	13.51	3,478	-0.09(-0.66%)
Dec 14, 2023	13.52	13.67	13.47	13.60	22,317	+0.44(+3.38%)
Dec 13, 2023	12.74	13.18	12.70	13.15	80,641	+0.45(+3.51%)
Dec 12, 2023	12.67	12.77	12.67	12.71	13,667	-0.01(-0.08%)
Dec 11, 2023	12.76	12.76	12.69	12.72	26,782	-0.14(-1.08%)
Dec 08, 2023	12.77	12.86	12.70	12.86	2,949	-0.01(-0.08%)
Dec 07, 2023	12.82	12.95	12.82	12.87	14,088	+0.02(+0.15%)
Dec 06, 2023	12.89	12.91	12.85	12.85	27,135	+0.11(+0.86%)
Dec 05, 2023	12.69	12.81	12.68	12.74	30,352	+0.12(+0.92%)
Dec 04, 2023	12.67	12.74	12.56	12.62	209,276	-0.18(-1.37%)
Dec 01, 2023	12.58	12.84	12.58	12.80	32,439	+0.28(+2.21%)
Nov 30, 2023	12.56	12.59	12.46	12.52	44,715	-0.11(-0.86%)
Nov 29, 2023	12.58	12.67	12.54	12.63	7,702	+0.10(+0.79%)
Nov 28, 2023	12.37	12.60	12.37	12.53	63,588	+0.05(+0.40%)
Nov 27, 2023	12.38	12.48	12.33	12.48	13,505	+0.15(+1.20%)
Nov 24, 2023	12.32	12.39	12.32	12.33	11,043	-0.07(-0.56%)
Nov 22, 2023	12.38	12.42	12.38	12.40	18,278	+0.01(+0.08%)
Nov 21, 2023	12.44	12.44	12.36	12.39	2,191	-0.09(-0.71%)
Nov 20, 2023	12.29	12.48	12.29	12.48	35,529	+0.17(+1.37%)
Nov 17, 2023	12.36	12.37	12.31	12.31	26,005	+0.10(+0.81%)
Nov 16, 2023	12.21	12.26	12.19	12.21	152,150	+0.03(+0.24%)
Nov 15, 2023	12.24	12.24	12.16	12.18	3,160	-0.10(-0.81%)
Nov 14, 2023	12.12	12.31	12.12	12.28	28,970	+0.40(+3.33%)
Nov 13, 2023	11.76	11.94	11.72	11.89	121,150	+0.00(+0.02%)
Nov 10, 2023	11.84	11.90	11.84	11.88	2,740	+0.10(+0.81%)
Nov 09, 2023	12.02	12.02	11.78	11.79	16,453	-0.32(-2.61%)
Nov 08, 2023	12.03	12.10	11.98	12.10	5,884	+0.10(+0.80%)
Nov 07, 2023	11.95	12.05	11.94	12.01	42,582	+0.05(+0.41%)
Nov 06, 2023	11.96	11.99	11.92	11.96	10,976	-0.09(-0.76%)
Nov 03, 2023	12.14	12.14	12.03	12.05	3,174	+0.17(+1.46%)
Nov 02, 2023	11.87	11.91	11.76	11.88	182,193	+0.35(+3.00%)
Nov 01, 2023	11.36	11.56	11.36	11.53	102,678	+0.23(+2.08%)
Oct 31, 2023	11.36	11.36	11.30	11.30	521	-0.03(-0.24%)
Oct 30, 2023	11.24	11.32	11.24	11.32	663	+0.01(+0.12%)
Oct 27, 2023	11.29	11.32	11.28	11.31	6,184	-0.02(-0.19%)
Oct 26, 2023	11.24	11.33	11.24	11.33	3,494	+0.06(+0.53%)
Oct 25, 2023	11.32	11.33	11.21	11.27	5,843	-0.20(-1.77%)
Oct 24, 2023	11.38	11.47	11.38	11.47	3,103	+0.15(+1.35%)
Oct 23, 2023	11.21	11.40	11.19	11.32	3,012	-0.02(-0.17%)
Oct 20, 2023	11.37	11.37	11.31	11.34	7,637	-0.04(-0.39%)
Oct 19, 2023	11.39	11.48	11.29	11.39	10,307	-0.13(-1.13%)
Oct 18, 2023	11.62	11.65	11.48	11.52	7,577	-0.17(-1.46%)
Oct 17, 2023	11.62	11.72	11.52	11.69	30,311	-0.09(-0.79%)
Oct 16, 2023	11.74	11.78	11.74	11.78	3,402	-0.05(-0.42%)
Oct 13, 2023	11.83	11.91	11.81	11.83	15,412	+0.20(+1.75%)
Oct 12, 2023	11.79	11.79	11.61	11.62	10,740	-0.32(-2.71%)
Oct 11, 2023	11.88	11.96	11.87	11.95	8,508	+0.20(+1.68%)
Oct 10, 2023	11.69	11.83	11.67	11.75	306,775	+0.09(+0.81%)
Oct 09, 2023	11.43	11.66	11.43	11.66	4,468	+0.25(+2.17%)
Oct 06, 2023	11.23	11.48	11.20	11.41	7,085	+0.03(+0.26%)
Oct 05, 2023	11.48	11.48	11.37	11.38	36,117	-0.13(-1.12%)
Oct 04, 2023	11.42	11.52	11.37	11.51	7,817	+0.17(+1.48%)
Oct 03, 2023	11.58	11.61	11.34	11.34	46,855	-0.33(-2.80%)
Oct 02, 2023	11.86	11.86	11.66	11.67	8,206	-0.28(-2.35%)
Sep 29, 2023	11.91	11.95	11.91	11.95	28,542	-0.08(-0.62%)
Sep 28, 2023	11.80	12.02	11.80	12.02	5,495	+0.15(+1.29%)
Sep 27, 2023	11.92	11.92	11.78	11.87	54,342	-0.10(-0.88%)
Sep 26, 2023	12.07	12.07	11.95	11.97	7,178	-0.09(-0.78%)
Sep 25, 2023	12.16	12.11	12.07	12.07	28,856	-0.32(-2.61%)
Sep 22, 2023	12.39	12.39	12.39	12.39	1,910	+0.12(+1.01%)
Sep 21, 2023	12.28	12.36	12.27	12.27	21,560	-0.39(-3.07%)
Sep 20, 2023	12.81	12.81	12.66	12.66	11,588	-0.01(-0.08%)
Sep 19, 2023	12.76	12.76	12.67	12.67	42,164	-0.10(-0.79%)
Sep 18, 2023	12.65	12.81	12.65	12.77	8,420	+0.05(+0.36%)
Sep 15, 2023	12.76	12.79	12.72	12.72	11,917	-0.09(-0.73%)
Sep 14, 2023	12.86	12.86	12.77	12.81	8,005	+0.04(+0.31%)
Sep 13, 2023	12.78	12.79	12.77	12.77	1,881	-0.01(-0.08%)
Sep 12, 2023	12.79	12.79	12.75	12.78	42,664	+0.02(+0.19%)
Sep 11, 2023	12.75	12.76	12.73	12.76	6,181	-0.00(-0.04%)
Sep 08, 2023	12.82	12.88	12.72	12.76	26,772	+0.05(+0.39%)
Sep 07, 2023	12.70	12.72	12.70	12.72	2,188	+0.02(+0.15%)
Sep 06, 2023	12.83	12.83	12.69	12.70	7,968	-0.05(-0.42%)
Sep 05, 2023	12.79	12.79	12.71	12.75	22,225	-0.19(-1.44%)
Sep 01, 2023	13.02	13.02	12.90	12.94	3,383	-0.11(-0.86%)
Aug 31, 2023	13.04	13.10	13.02	13.05	7,784	+0.03(+0.22%)
Aug 30, 2023	12.99	13.02	12.99	13.02	531	+0.03(+0.26%)
Aug 29, 2023	12.98	12.99	12.98	12.99	389	+0.24(+1.88%)
Aug 28, 2023	12.83	12.83	12.75	12.75	2,573	+0.05(+0.39%)
Aug 25, 2023	12.72	12.72	12.62	12.70	820	+0.04(+0.33%)
Aug 24, 2023	12.75	12.77	12.65	12.65	3,398	-0.17(-1.36%)
Aug 23, 2023	12.75	12.83	12.75	12.83	2,124	+0.38(+3.03%)
Aug 22, 2023	12.45	12.52	12.45	12.45	2,545	+0.02(+0.15%)
Aug 21, 2023	12.44	12.44	12.32	12.43	5,346	-0.06(-0.45%)
Aug 18, 2023	12.56	12.56	12.47	12.49	1,699	-0.00(-0.00%)
Aug 17, 2023	12.54	12.54	12.46	12.49	18,922	-0.03(-0.23%)
Aug 16, 2023	12.69	12.69	12.52	12.52	89,447	-0.18(-1.43%)
Aug 15, 2023	12.80	12.81	12.70	12.70	18,189	-0.19(-1.48%)
Aug 14, 2023	12.88	12.95	12.88	12.89	5,270	-0.10(-0.75%)
Aug 11, 2023	12.97	12.99	12.96	12.99	20,722	-0.07(-0.53%)
Aug 10, 2023	13.25	13.24	13.05	13.06	4,205	-0.15(-1.12%)
Aug 09, 2023	13.22	13.22	13.20	13.21	7,205	+0.03(+0.19%)
Aug 08, 2023	13.14	13.21	13.14	13.18	3,283	+0.03(+0.26%)
Aug 07, 2023	13.16	13.16	13.15	13.15	5,045	-0.07(-0.50%)
Aug 04, 2023	13.15	13.27	13.15	13.21	4,022	+0.22(+1.72%)
Aug 03, 2023	12.99	13.07	12.95	12.99	33,300	-0.23(-1.71%)
Aug 02, 2023	13.29	13.29	13.16	13.22	861,154	-0.22(-1.61%)
Aug 01, 2023	13.49	13.49	13.38	13.43	56,537	-0.27(-1.97%)
Jul 31, 2023	13.70	13.77	13.69	13.70	13,431	+0.07(+0.55%)
Jul 28, 2023	13.51	13.66	13.50	13.63	3,135	+0.05(+0.36%)
Jul 27, 2023	13.77	13.77	13.50	13.58	13,772	-0.26(-1.91%)
Jul 26, 2023	13.80	13.85	13.78	13.84	1,145	-0.00(-0.04%)
Jul 25, 2023	13.85	13.88	13.79	13.85	1,012	+0.04(+0.28%)
Jul 24, 2023	13.77	13.86	13.77	13.81	33,821	+0.02(+0.14%)
Jul 21, 2023	13.79	13.84	13.78	13.79	10,498	+0.01(+0.07%)
Jul 20, 2023	13.81	13.81	13.73	13.78	33,010	-0.09(-0.64%)
Jul 19, 2023	13.82	13.90	13.75	13.87	27,285	+0.10(+0.72%)
Jul 18, 2023	13.75	13.81	13.75	13.77	49,178	+0.10(+0.75%)
Jul 17, 2023	13.59	13.70	13.59	13.67	43,544	+0.02(+0.14%)
Jul 14, 2023	13.78	13.78	13.63	13.65	54,047	-0.15(-1.12%)
Jul 13, 2023	13.75	13.80	13.69	13.80	8,789	+0.20(+1.46%)
Jul 12, 2023	13.40	13.66	13.40	13.60	26,415	+0.37(+2.78%)
Jul 11, 2023	13.24	13.25	13.16	13.24	8,539	+0.08(+0.60%)
Jul 10, 2023	13.09	13.19	13.01	13.16	102,069	+0.03(+0.22%)
Jul 07, 2023	13.05	13.17	13.05	13.13	5,036	+0.04(+0.30%)
Jul 06, 2023	13.13	13.14	13.03	13.09	3,134	-0.28(-2.08%)
Jul 05, 2023	13.45	13.47	13.37	13.37	5,612	-0.28(-2.06%)
Jul 03, 2023	13.67	13.71	13.62	13.65	6,353	+0.07(+0.54%)
Jun 30, 2023	13.48	13.57	13.48	13.57	4,636	+0.16(+1.21%)
Jun 29, 2023	13.43	13.43	13.33	13.41	22,636	-0.11(-0.83%)
Jun 28, 2023	13.53	13.57	13.43	13.52	30,792	+0.04(+0.29%)
Jun 27, 2023	13.48	13.49	13.48	13.49	5,624	+0.04(+0.31%)
Jun 26, 2023	13.50	13.55	13.44	13.44	3,427	-0.02(-0.14%)
Jun 23, 2023	13.53	13.53	13.46	13.46	1,319	-0.08(-0.57%)
Jun 22, 2023	13.54	13.54	13.48	13.54	6,572	-0.11(-0.82%)
Jun 21, 2023	13.58	13.65	13.55	13.65	11,688	-0.00(-0.00%)
Jun 20, 2023	13.69	13.69	13.65	13.65	1,996	-0.02(-0.14%)
Jun 16, 2023	13.69	13.72	13.67	13.67	12,184	-0.09(-0.64%)
Jun 15, 2023	13.65	13.79	13.65	13.76	3,548	+0.07(+0.53%)
May 08, 2023	13.65	13.69	13.65	13.69	1,504	-0.09(-0.63%)
May 05, 2023	13.76	13.77	13.76	13.77	1,028	+0.08(+0.57%)
May 04, 2023	13.70	13.77	13.64	13.70	2,561	-0.04(-0.32%)
May 03, 2023	13.71	13.79	13.71	13.74	22,162	+0.08(+0.59%)
May 02, 2023	13.66	13.66	13.59	13.66	2,931	+0.09(+0.65%)

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.