Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	14.23	14.23	14.22	14.23	364	-0.19(-1.29%)
Apr 29, 2024	14.37	14.43	14.37	14.41	4,240	+0.11(+0.77%)
Apr 26, 2024	14.41	14.41	14.30	14.30	425	-0.06(-0.42%)
Apr 25, 2024	14.36	14.36	14.36	14.36	103	+0.07(+0.46%)
Apr 24, 2024	14.30	14.30	14.30	14.30	122	-0.05(-0.32%)
Apr 23, 2024	14.39	14.39	14.33	14.34	415	+0.09(+0.63%)
Apr 22, 2024	14.25	14.25	14.25	14.25	33	+0.17(+1.20%)
Apr 19, 2024	14.08	14.08	14.08	14.08	100	+0.00(+0.00%)
Apr 18, 2024	14.06	14.08	14.06	14.08	444	+0.03(+0.21%)
Apr 17, 2024	14.06	14.06	14.05	14.05	431	+0.03(+0.21%)
Apr 16, 2024	13.96	14.04	13.96	14.02	937	-0.10(-0.71%)
Apr 15, 2024	14.12	14.12	14.12	14.12	75	-0.13(-0.91%)
Apr 12, 2024	14.37	14.37	14.25	14.25	746	-0.18(-1.24%)
Apr 11, 2024	14.49	14.51	14.41	14.43	1,685	+0.07(+0.49%)
Apr 10, 2024	14.38	14.38	14.36	14.36	251	-0.26(-1.77%)
Apr 09, 2024	14.62	14.62	14.58	14.62	2,249	+0.07(+0.48%)
Apr 08, 2024	14.57	14.57	14.55	14.55	442	+0.02(+0.14%)
Apr 05, 2024	14.38	14.53	14.38	14.53	3,872	+0.07(+0.52%)
Apr 04, 2024	14.64	14.72	14.46	14.46	5,714	-0.12(-0.85%)
Apr 03, 2024	14.47	14.58	14.47	14.58	258,820	+0.13(+0.88%)
Apr 02, 2024	14.45	14.45	14.45	14.45	88	+0.01(+0.07%)
Apr 01, 2024	14.44	14.44	14.44	14.44	592	-0.07(-0.48%)
Mar 28, 2024	14.52	14.52	14.46	14.51	552	+0.02(+0.14%)
Mar 27, 2024	14.39	14.49	14.39	14.49	1,814	+0.12(+0.83%)
Mar 26, 2024	14.38	14.42	14.38	14.38	3,478	-0.06(-0.45%)
Mar 25, 2024	14.47	14.48	14.43	14.44	4,264	-0.01(-0.10%)
Mar 22, 2024	14.44	14.45	14.44	14.45	1,240	+0.01(+0.07%)
Mar 21, 2024	14.41	14.44	14.41	14.44	258	-0.01(-0.07%)
Mar 20, 2024	14.24	14.45	14.24	14.45	960	+0.17(+1.18%)
Mar 19, 2024	14.25	14.41	14.25	14.29	1,749	-0.03(-0.21%)
Mar 18, 2024	14.32	14.32	14.27	14.32	778	+0.04(+0.28%)
Mar 15, 2024	14.28	14.28	14.28	14.28	100	-0.04(-0.28%)
Mar 14, 2024	14.34	14.34	14.23	14.32	3,735	-0.09(-0.62%)
Mar 13, 2024	14.42	14.42	14.38	14.41	2,815	+0.01(+0.10%)
Mar 12, 2024	14.37	14.39	14.37	14.39	1,440	+0.06(+0.45%)
Mar 11, 2024	14.29	14.33	14.29	14.33	591	+0.01(+0.07%)
Mar 08, 2024	14.43	14.43	14.28	14.32	710	+0.01(+0.07%)
Mar 07, 2024	14.25	14.31	14.25	14.31	350	+0.18(+1.26%)
Mar 06, 2024	14.10	14.13	14.10	14.13	422	+0.19(+1.34%)
Mar 05, 2024	13.92	13.94	13.92	13.94	951	+0.03(+0.20%)
Mar 04, 2024	13.93	13.96	13.90	13.91	766	-0.14(-0.98%)
Mar 01, 2024	13.99	14.05	13.99	14.05	1,456	+0.12(+0.85%)
Feb 29, 2024	13.91	13.93	13.91	13.93	1,548	+0.01(+0.07%)
Feb 28, 2024	13.90	13.92	13.90	13.92	734	-0.03(-0.21%)
Feb 27, 2024	13.95	13.95	13.95	13.95	184	+0.00(+0.02%)
Feb 26, 2024	14.05	14.05	13.95	13.95	14,031	-0.07(-0.51%)
Feb 23, 2024	14.01	14.05	14.01	14.02	3,366	+0.02(+0.14%)
Feb 22, 2024	13.95	14.00	13.95	14.00	1,832	+0.10(+0.71%)
Feb 21, 2024	13.81	13.90	13.81	13.90	1,132	+0.05(+0.36%)
Feb 20, 2024	13.82	13.85	13.82	13.85	813	+0.07(+0.53%)
Feb 16, 2024	13.79	13.79	13.78	13.78	129	-0.02(-0.14%)
Feb 15, 2024	13.76	13.80	13.76	13.80	379	+0.14(+1.05%)
Feb 14, 2024	13.67	13.67	13.57	13.66	721	+0.21(+1.54%)
Feb 13, 2024	13.60	13.60	13.45	13.45	2,400	-0.22(-1.59%)
Feb 12, 2024	13.62	13.67	13.55	13.67	1,352	+0.10(+0.73%)
Feb 09, 2024	13.46	13.57	13.46	13.57	2,156	-0.01(-0.07%)
Feb 08, 2024	13.64	13.64	13.58	13.58	1,661	-0.23(-1.64%)
Feb 07, 2024	13.75	13.80	13.69	13.80	1,686	+0.05(+0.36%)
Feb 06, 2024	13.63	13.75	13.63	13.75	1,701	+0.07(+0.50%)
Feb 05, 2024	13.69	13.69	13.69	13.69	267	-0.22(-1.58%)
Feb 02, 2024	13.84	13.90	13.84	13.90	1,962	-0.04(-0.28%)
Feb 01, 2024	13.94	13.96	13.94	13.94	2,208	+0.04(+0.28%)
Jan 31, 2024	14.07	14.07	13.90	13.90	1,572	-0.05(-0.39%)
Jan 30, 2024	13.93	13.96	13.93	13.96	241	+0.02(+0.11%)
Jan 29, 2024	13.86	13.97	13.86	13.94	2,646	-0.05(-0.35%)
Jan 26, 2024	14.05	14.05	13.96	13.99	1,131	+0.01(+0.07%)
Jan 25, 2024	13.98	13.98	13.92	13.98	568	+0.06(+0.42%)
Jan 24, 2024	13.97	14.02	13.92	13.92	5,627	+0.04(+0.28%)
Jan 23, 2024	13.79	13.89	13.79	13.89	845	+0.03(+0.21%)
Jan 22, 2024	13.89	13.89	13.83	13.86	2,677	-0.00(-0.04%)
Jan 19, 2024	13.84	13.87	13.84	13.86	513	+0.02(+0.12%)
Jan 18, 2024	13.81	13.84	13.78	13.84	4,825	+0.07(+0.52%)
Jan 17, 2024	13.73	13.77	13.71	13.77	1,479	-0.18(-1.30%)
Jan 16, 2024	14.05	13.98	13.95	13.95	2,504	-0.05(-0.35%)
Jan 12, 2024	14.07	14.07	14.00	14.00	969	-0.04(-0.28%)
Jan 11, 2024	14.03	14.04	13.89	14.04	3,358	+0.05(+0.35%)
Jan 10, 2024	13.97	13.99	13.92	13.99	140,719	-0.02(-0.14%)
Jan 09, 2024	14.04	14.04	14.01	14.01	1,761	-0.17(-1.18%)
Jan 08, 2024	14.14	14.22	14.14	14.18	9,791	+0.01(+0.07%)
Jan 05, 2024	14.16	14.21	14.16	14.17	2,272	+0.02(+0.14%)
Jan 04, 2024	14.17	14.17	14.13	14.15	2,986	+0.18(+1.26%)
Jan 03, 2024	13.94	13.97	13.91	13.97	3,476	-0.10(-0.70%)
Jan 02, 2024	14.15	14.15	14.07	14.07	3,354	-0.09(-0.62%)
Dec 29, 2023	14.16	14.20	14.16	14.16	2,323	+0.01(+0.06%)
Dec 28, 2023	14.24	14.25	14.15	14.15	1,304	-0.09(-0.66%)
Dec 27, 2023	14.24	14.27	14.20	14.25	7,325	+0.05(+0.36%)
Dec 26, 2023	14.18	14.19	14.12	14.19	1,102	+0.05(+0.34%)
Dec 22, 2023	14.16	14.20	14.12	14.15	8,932	+0.03(+0.21%)
Dec 21, 2023	14.15	14.15	14.02	14.12	7,688	+0.20(+1.46%)
Dec 20, 2023	13.88	13.91	13.88	13.91	2,278	-0.05(-0.38%)
Dec 19, 2023	13.93	13.97	13.93	13.96	899	+0.10(+0.70%)
Dec 18, 2023	13.86	13.87	13.87	13.87	128	+0.16(+1.17%)
Dec 15, 2023	13.72	13.72	13.70	13.71	660	-0.17(-1.19%)
Dec 14, 2023	13.77	13.90	13.77	13.87	3,067	+0.28(+2.07%)
Dec 13, 2023	13.38	13.59	13.35	13.59	2,181	+0.19(+1.45%)
Dec 12, 2023	13.37	13.43	13.36	13.40	10,359	+0.00(+0.00%)
Dec 11, 2023	13.41	13.41	13.34	13.40	4,133	+0.02(+0.15%)
Dec 08, 2023	13.41	13.41	13.35	13.38	5,119	+0.06(+0.44%)
Dec 07, 2023	13.32	13.38	13.32	13.32	679	+0.06(+0.48%)
Dec 06, 2023	13.29	13.38	13.26	13.26	2,539	+0.02(+0.15%)
Dec 05, 2023	13.24	13.24	13.21	13.24	3,756	-0.06(-0.42%)
Dec 04, 2023	13.28	13.29	13.24	13.29	793	+0.00(+0.00%)
Dec 01, 2023	13.24	13.31	13.24	13.29	7,481	+0.06(+0.44%)
Nov 30, 2023	13.22	13.24	13.21	13.24	1,057	+0.05(+0.37%)
Nov 29, 2023	13.29	13.29	13.17	13.19	4,524	-0.08(-0.58%)
Nov 28, 2023	13.22	13.26	13.22	13.26	909	+0.04(+0.29%)
Nov 27, 2023	13.19	13.23	13.16	13.23	3,002	+0.01(+0.08%)
Nov 24, 2023	13.10	13.21	13.10	13.21	1,345	+0.15(+1.15%)
Nov 22, 2023	13.09	13.09	13.01	13.06	1,431	-0.00(-0.01%)
Nov 21, 2023	13.06	13.07	13.04	13.07	2,088	-0.05(-0.41%)
Nov 20, 2023	13.08	13.16	13.08	13.12	1,916	+0.08(+0.60%)
Nov 17, 2023	13.00	13.04	13.00	13.04	282	+0.16(+1.23%)
Nov 16, 2023	12.90	12.90	12.86	12.88	1,069	-0.06(-0.50%)
Nov 15, 2023	12.98	13.01	12.94	12.95	2,946	+0.00(+0.02%)
Nov 14, 2023	12.78	12.96	12.78	12.95	1,972	+0.25(+1.98%)
Nov 13, 2023	12.66	12.70	12.59	12.69	2,971	+0.11(+0.88%)
Nov 10, 2023	12.49	12.62	12.49	12.58	1,470	+0.06(+0.51%)
Nov 09, 2023	12.66	12.66	12.50	12.52	755	+0.04(+0.31%)
Nov 08, 2023	12.48	12.48	12.48	12.48	2,247	-0.09(-0.69%)
Nov 07, 2023	12.59	12.59	12.14	12.57	4,114	-0.08(-0.61%)
Nov 06, 2023	12.65	12.65	12.65	12.65	133	-0.13(-1.02%)
Nov 03, 2023	12.72	12.79	12.71	12.78	2,726	+0.16(+1.24%)
Nov 02, 2023	12.57	12.66	12.56	12.62	4,163	+0.19(+1.51%)
Nov 01, 2023	12.36	12.43	12.31	12.43	904	+0.16(+1.29%)
Oct 31, 2023	12.28	12.32	12.27	12.27	338	-0.07(-0.55%)
Oct 30, 2023	12.29	12.34	12.16	12.34	12,151	+0.16(+1.34%)
Oct 27, 2023	12.16	12.18	12.16	12.18	554	+0.08(+0.64%)
Oct 26, 2023	12.10	12.14	12.10	12.10	383	-0.07(-0.54%)
Oct 25, 2023	12.13	12.17	12.13	12.17	660	-0.02(-0.18%)
Oct 24, 2023	12.23	12.23	12.18	12.19	585	-0.03(-0.24%)
Oct 23, 2023	12.15	12.26	12.15	12.22	3,152	-0.05(-0.39%)
Oct 20, 2023	12.26	12.26	12.26	12.26	104	-0.09(-0.75%)
Oct 19, 2023	12.43	12.43	12.36	12.36	358	-0.11(-0.88%)
Oct 18, 2023	12.45	12.48	12.45	12.47	1,308	-0.19(-1.52%)
Oct 17, 2023	12.61	12.66	12.61	12.66	286	+0.00(+0.00%)
Oct 16, 2023	12.62	12.66	12.56	12.66	786	+0.16(+1.27%)
Oct 13, 2023	12.50	12.50	12.50	12.50	190	-0.09(-0.73%)
Oct 12, 2023	12.77	12.77	12.59	12.59	1,082	-0.15(-1.21%)
Oct 11, 2023	12.76	12.76	12.64	12.74	3,589	+0.02(+0.15%)
Oct 10, 2023	12.70	12.72	12.70	12.72	1,013	+0.24(+1.92%)
Oct 09, 2023	12.47	12.48	12.43	12.48	1,113	-0.03(-0.23%)
Oct 06, 2023	12.49	12.51	12.49	12.51	369	+0.22(+1.76%)
Oct 05, 2023	12.24	12.30	12.24	12.30	2,100	+0.12(+0.95%)
Oct 04, 2023	12.11	12.18	12.11	12.18	985	+0.00(+0.02%)
Oct 03, 2023	12.22	12.22	12.18	12.18	1,208	-0.19(-1.50%)
Oct 02, 2023	12.44	12.44	12.37	12.37	481	-0.18(-1.45%)
Sep 29, 2023	12.64	12.64	12.55	12.55	576	-0.02(-0.19%)
Sep 28, 2023	12.61	12.63	12.57	12.57	14,540	+0.06(+0.46%)
Sep 27, 2023	12.57	12.57	12.50	12.51	2,058	-0.15(-1.21%)
Sep 26, 2023	12.71	12.73	12.67	12.67	1,013	-0.05(-0.38%)
Sep 25, 2023	12.66	12.71	12.71	12.71	1,172	-0.14(-1.12%)
Sep 22, 2023	12.90	12.94	12.86	12.86	1,393	-0.06(-0.44%)
Sep 21, 2023	12.94	12.94	12.91	12.91	575	-0.13(-0.96%)
Sep 20, 2023	13.23	13.23	13.04	13.04	2,617	-0.05(-0.37%)
Sep 19, 2023	13.09	13.09	13.09	13.09	112	+0.17(+1.33%)
Sep 18, 2023	12.95	12.98	12.92	12.92	2,809	-0.10(-0.73%)
Sep 15, 2023	13.06	13.10	12.98	13.01	4,595	+0.01(+0.11%)
Sep 14, 2023	12.96	13.03	12.96	13.00	683	+0.15(+1.15%)
Sep 13, 2023	12.92	12.92	12.84	12.85	411	-0.00(-0.00%)
Sep 12, 2023	12.84	12.88	12.78	12.85	4,890	+0.07(+0.52%)
Sep 11, 2023	12.74	12.81	12.74	12.78	1,933	+0.06(+0.45%)
Sep 08, 2023	12.71	12.72	12.66	12.72	548	+0.02(+0.19%)
Sep 07, 2023	12.67	12.70	12.67	12.70	230	+0.04(+0.34%)
Sep 06, 2023	12.66	12.66	12.66	12.66	41	-0.12(-0.92%)
Sep 05, 2023	12.78	12.78	12.73	12.77	2,177	+0.01(+0.07%)
Sep 01, 2023	12.75	12.80	12.75	12.77	605	-0.02(-0.19%)
Aug 31, 2023	12.83	12.83	12.76	12.79	1,501	-0.09(-0.70%)
Aug 30, 2023	12.85	12.88	12.85	12.88	1,284	-0.03(-0.22%)
Aug 29, 2023	12.74	12.91	12.68	12.91	4,711	+0.30(+2.42%)
Aug 28, 2023	12.65	12.65	12.59	12.60	2,041	+0.07(+0.53%)
Aug 25, 2023	12.51	12.54	12.51	12.54	241	+0.05(+0.38%)
Aug 24, 2023	12.57	12.57	12.49	12.49	550	-0.11(-0.90%)
Aug 23, 2023	12.63	12.63	12.60	12.60	541	+0.09(+0.72%)
Aug 22, 2023	12.52	12.52	12.51	12.51	124	-0.06(-0.49%)
Aug 21, 2023	12.49	12.57	12.49	12.57	2,242	-0.02(-0.15%)
Aug 18, 2023	12.54	12.59	12.54	12.59	241	+0.07(+0.53%)
Aug 17, 2023	12.66	12.66	12.53	12.53	2,510	-0.10(-0.75%)
Aug 16, 2023	12.61	12.72	12.61	12.62	1,942	-0.02(-0.15%)
Aug 15, 2023	12.72	12.72	12.64	12.64	880	-0.23(-1.77%)
Aug 14, 2023	12.83	12.87	12.78	12.87	4,277	-0.05(-0.37%)
Aug 11, 2023	12.92	12.92	12.92	12.92	265	-0.02(-0.15%)
Aug 10, 2023	13.11	13.11	12.94	12.94	328	-0.04(-0.33%)
Aug 09, 2023	13.01	13.01	12.98	12.98	953	+0.03(+0.26%)
Aug 08, 2023	12.96	12.96	12.83	12.95	15,078	-0.10(-0.80%)
Aug 07, 2023	12.97	13.09	12.97	13.05	1,487	+0.06(+0.44%)
Aug 04, 2023	13.11	13.11	12.99	12.99	469	+0.10(+0.74%)
Aug 03, 2023	12.88	12.90	12.88	12.90	474	+0.04(+0.31%)
Aug 02, 2023	12.86	12.86	12.83	12.86	387	-0.24(-1.84%)
Aug 01, 2023	13.10	13.10	13.10	13.10	153	-0.15(-1.14%)
Jul 31, 2023	13.30	13.30	13.25	13.25	3,667	-0.05(-0.39%)
Jul 28, 2023	13.35	13.37	13.25	13.30	2,138	+0.04(+0.27%)
Jul 27, 2023	13.39	13.39	13.24	13.27	2,124	-0.03(-0.24%)
Jul 26, 2023	13.24	13.33	13.22	13.30	1,308	+0.02(+0.14%)
Jul 25, 2023	13.26	13.28	13.26	13.28	1,106	+0.03(+0.21%)
Jul 24, 2023	13.16	13.25	13.16	13.25	1,355	+0.08(+0.58%)
Jul 21, 2023	13.19	13.19	13.16	13.18	1,640	-0.06(-0.43%)
Jul 20, 2023	13.25	13.25	13.22	13.23	2,561	+0.01(+0.07%)
Jul 19, 2023	13.23	13.23	13.15	13.22	1,252	+0.11(+0.87%)
Jul 18, 2023	13.10	13.14	13.09	13.11	3,033	-0.02(-0.14%)
Jul 17, 2023	13.12	13.17	13.12	13.13	699	+0.02(+0.14%)
Jul 14, 2023	13.18	13.19	13.11	13.11	4,567	-0.01(-0.07%)
Jul 13, 2023	13.10	13.15	13.10	13.12	1,922	+0.13(+1.02%)
Jul 12, 2023	12.96	13.00	12.96	12.99	1,062	+0.27(+2.16%)
Jul 11, 2023	12.68	12.71	12.67	12.71	528	+0.14(+1.13%)
Jul 10, 2023	12.51	12.57	12.51	12.57	1,327	-0.05(-0.37%)
Jul 07, 2023	12.54	12.65	12.53	12.62	4,302	+0.11(+0.87%)
Jul 06, 2023	12.46	12.51	12.46	12.51	4,264	-0.19(-1.49%)
Jul 05, 2023	12.74	12.74	12.68	12.70	696	-0.11(-0.88%)
Jul 03, 2023	12.72	12.82	12.72	12.81	1,317	+0.14(+1.12%)
Jun 30, 2023	12.70	12.72	12.67	12.67	1,551	+0.10(+0.82%)
Jun 29, 2023	12.57	12.57	12.57	12.57	242	+0.04(+0.30%)
Jun 28, 2023	12.58	12.58	12.51	12.53	2,560	-0.10(-0.82%)
Jun 27, 2023	12.51	12.63	12.51	12.63	1,398	+0.18(+1.44%)
Jun 26, 2023	12.48	12.48	12.45	12.45	2,379	+0.06(+0.46%)
Jun 23, 2023	12.40	12.40	12.40	12.40	126	-0.15(-1.20%)
Jun 22, 2023	12.49	12.55	12.49	12.55	439	-0.06(-0.45%)
Jun 21, 2023	12.53	12.60	12.53	12.60	543	-0.00(-0.04%)
Jun 20, 2023	12.61	12.61	12.61	12.61	320	-0.15(-1.14%)
Jun 16, 2023	12.79	12.83	12.75	12.75	3,976	-0.08(-0.59%)
Jun 15, 2023	12.71	12.83	12.71	12.83	635	-0.44(-3.30%)
May 08, 2023	13.32	13.32	13.27	13.27	2,619	+0.06(+0.43%)
May 05, 2023	13.13	13.27	13.13	13.21	2,286	+0.21(+1.59%)
May 04, 2023	13.05	13.05	13.01	13.01	1,954	-0.07(-0.57%)
May 03, 2023	13.05	13.13	13.05	13.08	1,486	+0.11(+0.83%)
May 02, 2023	13.09	13.09	12.90	12.97	3,023	-0.25(-1.91%)

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.