Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	13.44	13.45	13.43	13.44	16,300	+0.00(+0.00%)
May 16, 2024	13.44	13.44	13.43	13.44	11,132	+0.00(+0.00%)
May 15, 2024	13.41	13.44	13.41	13.44	12,557	+0.04(+0.30%)
May 14, 2024	13.39	13.41	13.39	13.40	20,759	+0.01(+0.07%)
May 13, 2024	13.40	13.40	13.39	13.39	9,750	+0.01(+0.07%)
May 10, 2024	13.40	13.41	13.38	13.38	79,692	-0.03(-0.22%)
May 09, 2024	13.40	13.41	13.40	13.41	7,876	+0.00(+0.00%)
May 08, 2024	13.42	13.42	13.41	13.41	15,699	-0.02(-0.15%)
May 07, 2024	13.42	13.44	13.42	13.43	9,895	+0.01(+0.07%)
May 06, 2024	13.42	13.43	13.41	13.42	16,897	+0.01(+0.07%)
May 03, 2024	13.41	13.43	13.40	13.41	15,694	+0.03(+0.22%)
May 02, 2024	13.36	13.38	13.34	13.38	10,463	+0.02(+0.15%)
May 01, 2024	13.35	13.36	13.33	13.36	22,950	+0.04(+0.30%)
Apr 30, 2024	13.33	13.35	13.32	13.32	32,819	-0.03(-0.22%)
Apr 29, 2024	13.32	13.35	13.32	13.35	7,996	+0.03(+0.23%)
Apr 26, 2024	13.31	13.33	13.31	13.32	34,332	-0.02(-0.15%)
Apr 25, 2024	13.37	13.37	13.34	13.34	4,276	-0.03(-0.22%)
Apr 24, 2024	13.40	13.40	13.36	13.37	21,195	+0.00(+0.00%)
Apr 23, 2024	13.36	13.39	13.36	13.37	16,659	+0.00(+0.00%)
Apr 22, 2024	13.37	13.38	13.37	13.37	15,729	-0.02(-0.15%)
Apr 19, 2024	13.37	13.39	13.37	13.39	25,308	+0.01(+0.07%)
Apr 18, 2024	13.37	13.38	13.36	13.38	15,969	+0.00(+0.00%)
Apr 17, 2024	13.38	13.39	13.38	13.38	17,101	+0.00(+0.00%)
Apr 16, 2024	13.38	13.39	13.37	13.38	15,860	+0.01(+0.07%)
Apr 15, 2024	13.36	13.37	13.36	13.37	12,232	-0.03(-0.22%)
Apr 12, 2024	13.40	13.41	13.39	13.40	14,611	+0.02(+0.15%)
Apr 11, 2024	13.37	13.38	13.36	13.38	24,181	+0.01(+0.07%)
Apr 10, 2024	13.39	13.40	13.36	13.37	19,151	-0.06(-0.45%)
Apr 09, 2024	13.42	13.43	13.42	13.43	57,489	+0.04(+0.30%)
Apr 08, 2024	13.39	13.41	13.39	13.39	18,160	-0.02(-0.15%)
Apr 05, 2024	13.42	13.42	13.40	13.41	1,400	+0.01(+0.07%)
Apr 04, 2024	13.40	13.42	13.39	13.40	11,140	+0.00(+0.00%)
Apr 03, 2024	13.37	13.40	13.37	13.40	4,230	+0.01(+0.07%)
Apr 02, 2024	13.38	13.39	13.37	13.39	14,627	+0.02(+0.15%)
Apr 01, 2024	13.40	13.40	13.37	13.37	28,994	-0.06(-0.45%)
Mar 28, 2024				13.43	0	+0.00(+0.00%)
Mar 27, 2024	13.41	13.43	13.41	13.43	4,551	-0.01(-0.07%)
Mar 26, 2024	13.42	13.45	13.42	13.44	4,107	-0.02(-0.15%)
Mar 25, 2024	13.45	13.46	13.45	13.46	3,482	+0.01(+0.07%)
Mar 22, 2024	13.45	13.47	13.45	13.45	10,186	+0.02(+0.15%)
Mar 21, 2024	13.45	13.45	13.43	13.43	4,595	+0.00(+0.00%)
Mar 20, 2024	13.42	13.43	13.41	13.43	38,600	+0.02(+0.15%)
Mar 19, 2024	13.42	13.42	13.40	13.41	21,896	+0.03(+0.22%)
Mar 18, 2024	13.38	13.39	13.37	13.38	7,984	-0.01(-0.07%)
Mar 15, 2024	13.39	13.40	13.38	13.39	11,366	+0.00(+0.00%)
Mar 14, 2024	13.38	13.39	13.38	13.39	12,080	-0.02(-0.15%)
Mar 13, 2024	13.42	13.42	13.41	13.41	108,558	+0.00(+0.00%)
Mar 12, 2024	13.45	13.45	13.41	13.41	36,477	-0.01(-0.07%)
Mar 11, 2024	13.43	13.44	13.42	13.42	41,295	-0.03(-0.22%)
Mar 08, 2024	13.43	13.45	13.43	13.45	18,142	+0.02(+0.15%)
Mar 07, 2024	13.42	13.43	13.41	13.43	8,364	+0.00(+0.00%)
Mar 06, 2024	13.45	13.45	13.43	13.43	5,723	+0.00(+0.00%)
Mar 05, 2024	13.43	13.43	13.41	13.43	47,878	+0.03(+0.22%)
Mar 04, 2024	13.40	13.41	13.40	13.40	14,721	-0.02(-0.15%)
Mar 01, 2024	13.37	13.42	13.37	13.42	25,755	+0.04(+0.30%)
Feb 29, 2024	13.37	13.38	13.36	13.38	8,727	+0.02(+0.15%)
Feb 28, 2024	13.36	13.37	13.35	13.36	37,825	+0.00(+0.00%)
Feb 27, 2024	13.36	13.37	13.36	13.36	36,711	-0.04(-0.30%)
Feb 26, 2024	13.39	13.41	13.39	13.40	11,783	-0.01(-0.07%)
Feb 23, 2024	13.40	13.41	13.39	13.41	75,712	+0.03(+0.22%)
Feb 22, 2024	13.38	13.38	13.36	13.38	15,050	+0.02(+0.15%)
Feb 21, 2024	13.38	13.38	13.36	13.36	7,283	-0.02(-0.15%)
Feb 20, 2024	13.37	13.38	13.37	13.38	18,592	+0.06(+0.45%)
Feb 16, 2024				13.32	0	-0.03(-0.22%)
Feb 15, 2024	13.35	13.35	13.33	13.35	50,593	+0.02(+0.15%)
Feb 14, 2024	13.32	13.33	13.30	13.33	25,346	+0.06(+0.45%)
Feb 13, 2024	13.31	13.31	13.27	13.27	83,400	-0.05(-0.38%)
Feb 12, 2024	13.34	13.34	13.32	13.32	14,968	-0.03(-0.22%)
Feb 09, 2024	13.34	13.35	13.33	13.35	16,836	+0.01(+0.07%)
Feb 08, 2024	13.33	13.34	13.33	13.34	51,710	-0.02(-0.15%)
Feb 07, 2024	13.36	13.38	13.35	13.36	39,320	+0.00(+0.00%)
Feb 06, 2024	13.34	13.37	13.34	13.36	18,333	+0.02(+0.15%)
Feb 05, 2024	13.36	13.36	13.33	13.34	36,426	-0.04(-0.30%)
Feb 02, 2024	13.37	13.38	13.35	13.38	17,403	-0.04(-0.30%)
Feb 01, 2024	13.39	13.42	13.39	13.42	67,437	+0.04(+0.30%)
Jan 31, 2024	13.36	13.39	13.36	13.38	40,055	+0.03(+0.22%)
Jan 30, 2024	13.34	13.36	13.34	13.35	21,406	-0.01(-0.07%)
Jan 29, 2024	13.34	13.36	13.34	13.36	10,608	+0.00(+0.00%)
Jan 26, 2024	13.38	13.38	13.36	13.36	43,357	-0.04(-0.30%)
Jan 25, 2024	13.39	13.40	13.38	13.40	7,563	+0.04(+0.30%)
Jan 24, 2024	13.38	13.38	13.36	13.36	13,242	+0.01(+0.07%)
Jan 23, 2024	13.33	13.36	13.33	13.35	7,156	+0.00(+0.00%)
Jan 22, 2024	13.35	13.37	13.35	13.35	16,474	+0.01(+0.07%)
Jan 19, 2024	13.34	13.35	13.33	13.34	7,088	+0.00(+0.00%)
Jan 18, 2024	13.33	13.34	13.32	13.34	38,184	+0.01(+0.08%)
Jan 17, 2024	13.36	13.36	13.33	13.33	228,266	-0.05(-0.37%)
Jan 16, 2024	13.40	13.40	13.36	13.38	74,868	-0.05(-0.37%)
Jan 15, 2024	13.41	13.43	13.41	13.43	24,694	+0.02(+0.15%)
Jan 12, 2024	13.42	13.43	13.41	13.41	45,296	+0.01(+0.07%)
Jan 11, 2024	13.38	13.40	13.37	13.40	12,037	+0.02(+0.15%)
Jan 10, 2024	13.38	13.38	13.37	13.38	29,697	+0.00(+0.00%)
Jan 09, 2024	13.39	13.39	13.37	13.38	32,672	+0.00(+0.00%)
Jan 08, 2024	13.35	13.38	13.35	13.38	40,144	+0.03(+0.22%)
Jan 05, 2024	13.35	13.39	13.35	13.35	33,173	+0.00(+0.00%)
Jan 04, 2024	13.37	13.38	13.35	13.35	40,114	-0.03(-0.22%)
Jan 03, 2024	13.38	13.39	13.38	13.38	19,296	+0.01(+0.07%)
Jan 02, 2024	13.39	13.40	13.37	13.37	53,507	-0.05(-0.37%)
Dec 29, 2023				13.42	0	+0.00(+0.00%)
Dec 28, 2023	13.40	13.42	13.40	13.42	27,598	+0.03(+0.22%)
Dec 27, 2023	13.39	13.41	13.39	13.39	13,049	-0.06(-0.45%)
Dec 22, 2023				13.45	0	+0.02(+0.15%)
Dec 21, 2023	13.44	13.45	13.42	13.43	26,328	+0.00(+0.00%)
Dec 20, 2023	13.43	13.43	13.41	13.43	36,810	+0.03(+0.22%)
Dec 19, 2023	13.39	13.40	13.38	13.40	107,953	+0.02(+0.15%)
Dec 18, 2023	13.40	13.40	13.38	13.38	42,800	-0.03(-0.22%)
Dec 15, 2023	13.41	13.43	13.39	13.41	9,738	+0.00(+0.00%)
Dec 14, 2023	13.40	13.41	13.38	13.41	50,510	+0.03(+0.22%)
Dec 13, 2023	13.29	13.38	13.28	13.38	35,530	+0.10(+0.75%)
Dec 12, 2023	13.27	13.28	13.26	13.28	32,598	+0.03(+0.23%)
Dec 11, 2023	13.26	13.28	13.25	13.25	35,671	-0.03(-0.23%)
Dec 08, 2023	13.30	13.30	13.28	13.28	70,504	-0.04(-0.30%)
Dec 07, 2023	13.31	13.33	13.30	13.32	44,899	+0.03(+0.23%)
Dec 06, 2023	13.29	13.31	13.29	13.29	33,685	+0.02(+0.15%)
Dec 05, 2023	13.27	13.28	13.27	13.27	67,640	+0.03(+0.23%)
Dec 04, 2023	13.25	13.25	13.23	13.24	44,128	-0.04(-0.30%)
Dec 01, 2023	13.20	13.28	13.20	13.28	49,503	+0.08(+0.61%)
Nov 30, 2023	13.21	13.22	13.20	13.20	38,122	-0.02(-0.15%)
Nov 29, 2023	13.21	13.22	13.20	13.22	45,835	+0.06(+0.46%)
Nov 28, 2023	13.12	13.18	13.12	13.16	28,546	-0.02(-0.15%)
Nov 27, 2023	13.14	13.18	13.14	13.18	47,192	+0.04(+0.30%)
Nov 24, 2023	13.13	13.15	13.13	13.14	37,719	-0.01(-0.08%)
Nov 23, 2023	13.16	13.16	13.13	13.15	62,597	+0.00(+0.00%)
Nov 22, 2023	13.15	13.16	13.14	13.15	49,992	-0.01(-0.08%)
Nov 21, 2023	13.15	13.16	13.14	13.16	66,448	+0.02(+0.15%)
Nov 20, 2023	13.12	13.14	13.12	13.14	26,131	+0.03(+0.23%)
Nov 17, 2023	13.12	13.12	13.10	13.11	34,585	+0.00(+0.00%)
Nov 16, 2023	13.11	13.12	13.11	13.11	42,352	+0.03(+0.23%)
Nov 15, 2023	13.10	13.10	13.08	13.08	121,592	-0.05(-0.38%)
Nov 14, 2023	13.10	13.14	13.10	13.13	57,800	+0.07(+0.54%)
Nov 13, 2023	13.01	13.06	13.01	13.06	24,380	+0.02(+0.15%)
Nov 10, 2023	13.06	13.06	13.04	13.04	63,650	-0.02(-0.15%)
Nov 09, 2023	13.08	13.08	13.05	13.06	84,264	-0.01(-0.08%)
Nov 08, 2023	13.08	13.09	13.07	13.07	50,898	-0.01(-0.08%)
Nov 07, 2023	13.08	13.09	13.07	13.08	89,040	+0.02(+0.15%)
Nov 06, 2023	13.09	13.09	13.06	13.06	72,617	-0.03(-0.23%)
Nov 03, 2023	13.07	13.10	13.07	13.09	16,236	+0.05(+0.38%)
Nov 02, 2023	13.04	13.04	13.02	13.04	19,001	+0.02(+0.15%)
Nov 01, 2023	12.98	13.02	12.98	13.02	23,703	+0.06(+0.46%)
Oct 31, 2023	12.97	12.98	12.96	12.96	28,359	+0.00(+0.00%)
Oct 30, 2023	12.96	12.97	12.96	12.96	12,824	-0.01(-0.08%)
Oct 27, 2023	12.96	12.98	12.95	12.97	69,274	-0.01(-0.08%)
Oct 26, 2023	12.97	13.00	12.97	12.98	21,672	+0.01(+0.08%)
Oct 25, 2023	12.94	12.97	12.94	12.97	6,654	+0.00(+0.00%)
Oct 24, 2023	12.95	12.97	12.95	12.97	17,855	+0.01(+0.08%)
Oct 23, 2023	12.92	12.96	12.92	12.96	18,431	+0.04(+0.31%)
Oct 20, 2023	12.90	12.93	12.90	12.92	10,944	+0.03(+0.23%)
Oct 19, 2023	12.89	12.90	12.89	12.89	31,403	+0.00(+0.00%)
Oct 18, 2023	12.88	12.90	12.88	12.89	57,957	-0.01(-0.08%)
Oct 17, 2023	12.91	12.91	12.89	12.90	15,404	+0.01(+0.08%)
Oct 16, 2023	12.89	12.91	12.89	12.89	39,679	-0.03(-0.23%)
Oct 13, 2023	12.91	12.92	12.91	12.92	2,075	+0.01(+0.08%)
Oct 12, 2023	12.92	12.92	12.91	12.91	12,209	-0.03(-0.23%)
Oct 11, 2023	12.94	12.95	12.93	12.94	23,040	+0.00(+0.00%)
Oct 10, 2023	12.91	12.95	12.91	12.94	30,201	+0.06(+0.47%)
Oct 06, 2023				12.88	0	-0.02(-0.16%)
Oct 05, 2023	12.89	12.90	12.89	12.90	16,129	+0.02(+0.16%)
Oct 04, 2023	12.86	12.88	12.86	12.88	11,248	+0.05(+0.39%)
Oct 03, 2023	12.84	12.86	12.83	12.83	124,111	-0.02(-0.16%)
Oct 02, 2023	12.89	12.90	12.85	12.85	35,307	-0.04(-0.31%)
Sep 29, 2023	12.91	12.91	12.89	12.89	39,110	+0.00(+0.00%)
Sep 28, 2023	12.88	12.89	12.86	12.89	59,770	+0.02(+0.16%)
Sep 27, 2023	12.88	12.88	12.86	12.87	83,720	-0.05(-0.39%)
Sep 26, 2023	12.93	12.93	12.91	12.92	13,575	-0.01(-0.08%)
Sep 25, 2023	12.91	12.93	12.92	12.93	14,055	+0.00(+0.00%)
Sep 22, 2023	12.92	12.95	12.92	12.93	18,844	+0.01(+0.08%)
Sep 21, 2023	12.92	12.93	12.91	12.92	58,830	+0.01(+0.08%)
Sep 20, 2023	12.94	12.94	12.91	12.91	16,496	-0.03(-0.23%)
Sep 19, 2023	12.95	12.95	12.92	12.94	22,355	-0.03(-0.23%)
Sep 18, 2023	12.98	12.99	12.97	12.97	37,050	-0.01(-0.08%)
Sep 15, 2023	13.00	13.00	12.98	12.98	4,424	-0.01(-0.08%)
Sep 14, 2023	13.02	13.02	12.99	12.99	24,660	-0.01(-0.08%)
Sep 13, 2023	12.97	13.00	12.97	13.00	34,309	+0.03(+0.23%)
Sep 12, 2023	12.97	12.97	12.97	12.97	12,651	-0.01(-0.08%)
Sep 11, 2023	12.99	12.99	12.97	12.98	45,743	+0.00(+0.00%)
Sep 08, 2023	13.00	13.00	12.98	12.98	23,049	-0.02(-0.15%)
Sep 07, 2023	12.98	13.00	12.98	13.00	25,462	+0.01(+0.08%)
Sep 06, 2023	12.98	12.99	12.97	12.99	15,047	-0.02(-0.15%)
Sep 05, 2023	13.00	13.01	12.99	13.01	43,846	-0.03(-0.23%)

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.