Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	14.16	14.20	14.12	14.19	67,575	+0.06(+0.42%)
May 15, 2024	14.27	14.32	14.13	14.13	114,143	-0.13(-0.91%)
May 14, 2024	14.19	14.28	14.14	14.26	55,283	+0.07(+0.49%)
May 13, 2024	14.27	14.36	14.16	14.19	99,411	+0.05(+0.35%)
May 10, 2024	14.01	14.16	14.01	14.14	94,212	+0.13(+0.92%)
May 09, 2024	14.31	14.47	13.98	14.01	170,349	-0.07(-0.49%)
May 08, 2024	14.24	14.31	14.08	14.08	75,848	-0.16(-1.12%)
May 07, 2024	14.27	14.31	14.15	14.24	101,777	+0.00(+0.00%)
May 06, 2024	14.17	14.28	14.11	14.24	81,035	+0.02(+0.14%)
May 03, 2024	14.20	14.26	14.17	14.22	50,016	+0.08(+0.56%)
May 02, 2024	14.22	14.22	14.09	14.14	50,086	-0.02(-0.14%)
May 01, 2024	14.11	14.27	14.11	14.16	88,609	-0.06(-0.42%)
Apr 30, 2024	14.09	14.23	14.07	14.22	88,204	+0.10(+0.70%)
Apr 29, 2024	14.19	14.20	14.09	14.12	72,726	+0.01(+0.07%)
Apr 26, 2024	14.08	14.21	14.07	14.11	105,017	+0.06(+0.42%)
Apr 25, 2024	14.04	14.15	13.99	14.05	75,714	-0.01(-0.07%)
Apr 24, 2024	14.09	14.14	14.01	14.06	53,736	-0.08(-0.56%)
Apr 23, 2024	14.10	14.17	14.09	14.14	82,454	+0.01(+0.07%)
Apr 22, 2024	13.96	14.16	13.92	14.13	93,593	+0.17(+1.21%)
Apr 19, 2024	13.82	14.08	13.82	13.96	111,664	+0.08(+0.57%)
Apr 18, 2024	13.79	13.97	13.73	13.88	79,322	+0.09(+0.65%)
Apr 17, 2024	13.73	13.86	13.71	13.79	87,444	+0.14(+1.01%)
Apr 16, 2024	13.81	13.81	13.64	13.65	102,699	-0.06(-0.43%)
Apr 15, 2024	13.76	13.97	13.70	13.71	104,196	-0.05(-0.40%)
Apr 12, 2024	13.88	13.98	13.69	13.77	113,478	-0.12(-0.89%)
Apr 11, 2024	13.92	13.96	13.74	13.89	126,139	-0.07(-0.50%)
Apr 10, 2024	13.74	14.00	13.67	13.96	157,487	+0.18(+1.29%)
Apr 09, 2024	13.71	13.81	13.67	13.78	65,713	+0.09(+0.65%)
Apr 08, 2024	13.74	13.78	13.62	13.69	82,144	-0.01(-0.07%)
Apr 05, 2024	13.65	13.80	13.64	13.70	82,529	+0.08(+0.58%)
Apr 04, 2024	13.76	13.84	13.59	13.62	99,606	-0.14(-1.01%)
Apr 03, 2024	13.71	13.88	13.71	13.76	87,680	+0.08(+0.58%)
Apr 02, 2024	13.78	13.84	13.64	13.68	158,773	-0.19(-1.35%)
Apr 01, 2024	14.09	14.09	13.83	13.87	142,206	-0.20(-1.41%)
Mar 28, 2024	14.03	14.16	14.15	14.07	162,013	+0.08(+0.57%)
Mar 27, 2024	13.84	14.04	13.84	13.99	148,171	+0.19(+1.36%)
Mar 26, 2024	13.68	13.82	13.68	13.80	90,432	+0.12(+0.87%)
Mar 25, 2024	13.66	13.80	13.60	13.68	120,061	+0.05(+0.36%)
Mar 22, 2024	13.78	13.80	13.60	13.63	128,083	-0.15(-1.08%)
Mar 21, 2024	13.68	13.81	13.58	13.78	93,594	+0.07(+0.50%)
Mar 20, 2024	13.66	13.77	13.56	13.71	96,768	+0.05(+0.36%)
Mar 19, 2024	13.71	13.77	13.61	13.66	150,942	-0.06(-0.43%)
Mar 18, 2024	13.73	13.84	13.57	13.72	83,633	+0.04(+0.29%)
Mar 15, 2024	13.68	13.75	13.63	13.68	145,570	+0.09(+0.65%)
Mar 14, 2024	14.00	14.00	13.58	13.59	119,980	-0.34(-2.47%)
Mar 13, 2024	13.86	14.03	13.83	13.94	80,010	+0.06(+0.43%)
Mar 12, 2024	13.84	13.89	13.73	13.88	95,819	+0.11(+0.78%)
Mar 11, 2024	13.71	13.91	13.70	13.77	124,044	-0.05(-0.36%)
Mar 08, 2024	13.76	13.88	13.68	13.82	108,784	+0.16(+1.15%)
Mar 07, 2024	13.66	13.75	13.52	13.66	108,717	+0.08(+0.58%)
Mar 06, 2024	13.40	13.60	13.34	13.58	90,602	+0.19(+1.39%)
Mar 05, 2024	13.47	13.57	13.37	13.40	97,513	-0.05(-0.37%)
Mar 04, 2024	13.54	13.57	13.37	13.45	138,048	-0.08(-0.58%)
Mar 01, 2024	13.58	13.58	13.34	13.53	149,786	+0.00(+0.00%)
Feb 29, 2024	13.64	13.76	13.41	13.53	217,721	-0.12(-0.86%)
Feb 28, 2024	13.93	14.00	13.58	13.64	166,643	-0.32(-2.32%)
Feb 27, 2024	14.02	14.02	13.84	13.97	100,986	+0.01(+0.07%)
Feb 26, 2024	14.18	14.18	13.90	13.96	107,569	-0.08(-0.56%)
Feb 23, 2024	14.15	14.16	13.90	14.04	100,949	-0.08(-0.56%)
Feb 22, 2024	14.32	14.50	14.04	14.12	746,851	-0.28(-1.91%)
Feb 21, 2024	13.88	14.41	13.86	14.39	686,677	+0.46(+3.32%)
Feb 20, 2024	14.15	14.15	13.93	13.93	164,312	-0.25(-1.73%)
Feb 16, 2024	13.85	14.18	13.75	14.17	789,902	+0.25(+1.83%)
Feb 15, 2024	13.52	13.97	13.52	13.92	476,052	+0.38(+2.82%)
Feb 14, 2024	13.56	13.58	13.39	13.54	155,642	+0.13(+0.95%)
Feb 13, 2024	13.69	13.69	13.39	13.41	173,310	-0.24(-1.79%)
Feb 12, 2024	13.56	13.72	13.54	13.66	158,436	+0.10(+0.72%)
Feb 09, 2024	13.39	13.61	13.35	13.56	234,100	+0.24(+1.84%)
Feb 08, 2024	13.20	13.32	13.14	13.31	171,516	+0.14(+1.04%)
Feb 07, 2024	13.62	13.66	13.00	13.18	423,385	-0.47(-3.44%)
Feb 06, 2024	13.71	13.73	13.52	13.65	125,098	-0.06(-0.43%)
Feb 05, 2024	13.72	13.74	13.52	13.71	149,916	-0.06(-0.43%)
Feb 02, 2024	13.76	13.86	13.71	13.76	187,393	-0.01(-0.07%)
Feb 01, 2024	14.09	14.09	13.56	13.77	335,887	-0.31(-2.22%)
Jan 31, 2024	14.37	14.39	14.05	14.09	324,731	-0.27(-1.91%)
Jan 30, 2024	14.39	14.48	14.30	14.36	175,810	-0.04(-0.27%)
Jan 29, 2024	14.22	14.45	14.16	14.40	261,083	+0.23(+1.66%)
Jan 26, 2024	14.15	14.17	14.14	14.16	124,732	+0.03(+0.21%)
Jan 25, 2024	14.14	14.17	14.08	14.14	135,415	+0.01(+0.07%)
Jan 24, 2024	14.15	14.18	14.10	14.13	150,130	-0.02(-0.14%)
Jan 23, 2024	14.15	14.21	14.12	14.15	176,094	+0.00(+0.00%)
Jan 22, 2024	14.17	14.22	14.12	14.15	152,404	+0.05(+0.35%)
Jan 19, 2024	14.14	14.15	14.02	14.10	152,670	+0.03(+0.21%)
Jan 18, 2024	14.13	14.13	14.00	14.07	167,256	-0.06(-0.41%)
Jan 17, 2024	14.22	14.24	14.04	14.13	201,426	-0.14(-0.95%)
Jan 16, 2024	14.38	14.43	14.24	14.26	196,324	-0.08(-0.54%)
Jan 12, 2024	14.34	14.40	14.29	14.34	202,912	-0.01(-0.07%)
Jan 11, 2024	14.40	14.42	14.18	14.35	183,343	-0.01(-0.07%)
Jan 10, 2024	14.38	14.39	14.19	14.36	153,316	-0.08(-0.54%)
Jan 09, 2024	14.54	14.54	14.39	14.44	131,004	-0.11(-0.74%)
Jan 08, 2024	14.41	14.54	14.39	14.54	201,243	+0.14(+0.94%)
Jan 05, 2024	14.40	14.49	14.28	14.41	133,236	+0.01(+0.07%)
Jan 04, 2024	13.96	14.50	13.96	14.40	274,557	+0.39(+2.78%)
Jan 03, 2024	13.82	14.05	13.76	14.01	179,978	+0.17(+1.19%)
Jan 02, 2024	13.80	13.85	13.66	13.84	167,806	+0.09(+0.64%)
Dec 29, 2023	13.80	13.89	13.72	13.76	235,438	-0.04(-0.28%)
Dec 28, 2023	13.80	13.85	13.77	13.79	180,818	-0.02(-0.14%)
Dec 27, 2023	13.90	13.97	13.79	13.81	232,614	-0.09(-0.63%)
Dec 26, 2023	13.81	13.94	13.79	13.90	227,840	+0.15(+1.06%)
Dec 22, 2023	13.77	13.93	13.73	13.76	163,860	+0.08(+0.57%)
Dec 21, 2023	13.85	13.87	13.64	13.68	161,657	-0.02(-0.14%)
Dec 20, 2023	13.89	13.92	13.68	13.70	160,328	-0.18(-1.26%)
Dec 19, 2023	13.90	13.90	13.81	13.87	293,806	+0.00(+0.00%)
Dec 18, 2023	14.04	14.04	13.81	13.87	235,030	-0.16(-1.11%)
Dec 15, 2023	13.98	14.05	13.78	14.03	387,777	+0.20(+1.48%)
Dec 14, 2023	13.97	14.04	13.74	13.82	235,358	-0.09(-0.63%)
Dec 13, 2023	13.51	13.95	13.40	13.91	349,057	+0.40(+2.93%)
Dec 12, 2023	13.61	13.61	13.46	13.51	119,180	-0.02(-0.14%)
Dec 11, 2023	13.79	13.84	13.52	13.53	153,839	-0.20(-1.48%)
Dec 08, 2023	13.69	13.75	13.51	13.74	189,130	+0.10(+0.71%)
Dec 07, 2023	13.20	13.67	13.20	13.64	270,469	+0.45(+3.41%)
Dec 06, 2023	13.26	13.33	13.18	13.19	157,302	-0.09(-0.69%)
Dec 05, 2023	13.29	13.34	13.12	13.28	219,243	-0.09(-0.65%)
Dec 04, 2023	13.09	13.41	13.03	13.37	262,542	+0.23(+1.77%)
Dec 01, 2023	13.08	13.17	12.94	13.14	384,505	+0.09(+0.70%)
Nov 30, 2023	13.21	13.23	13.03	13.05	273,535	-0.08(-0.62%)
Nov 29, 2023	13.36	13.39	13.09	13.13	338,295	-0.22(-1.63%)
Nov 28, 2023	13.42	13.44	13.08	13.35	701,725	-0.03(-0.20%)
Nov 27, 2023	13.47	13.47	13.36	13.37	149,600	-0.09(-0.67%)
Nov 24, 2023	13.45	13.47	13.42	13.46	119,716	+0.10(+0.75%)
Nov 22, 2023	13.30	13.38	13.27	13.36	141,797	+0.05(+0.41%)
Nov 21, 2023	13.43	13.43	13.26	13.31	168,301	-0.08(-0.61%)
Nov 20, 2023	13.39	13.46	13.38	13.39	147,871	+0.00(+0.00%)
Nov 17, 2023	13.45	13.46	13.31	13.39	186,495	+0.07(+0.55%)
Nov 16, 2023	13.37	13.39	13.30	13.32	158,663	-0.03(-0.20%)
Nov 15, 2023	13.32	13.41	13.28	13.35	146,942	+0.07(+0.54%)
Nov 14, 2023	13.22	13.32	13.22	13.27	182,194	+0.12(+0.89%)
Nov 13, 2023	13.00	13.17	13.00	13.16	106,859	+0.05(+0.41%)
Nov 10, 2023	13.11	13.23	13.09	13.10	87,640	+0.01(+0.07%)
Nov 09, 2023	13.20	13.26	13.09	13.09	117,969	-0.08(-0.62%)
Nov 08, 2023	12.95	13.21	12.93	13.17	148,294	+0.18(+1.39%)
Nov 07, 2023	13.27	13.27	12.89	12.99	239,295	-0.30(-2.24%)
Nov 06, 2023	13.33	13.37	13.13	13.29	248,052	-0.02(-0.14%)
Nov 03, 2023	12.99	13.36	12.91	13.31	331,103	+0.50(+3.92%)
Nov 02, 2023	12.32	12.85	12.15	12.81	455,648	+0.50(+4.08%)
Nov 01, 2023	12.07	12.35	12.01	12.31	217,695	+0.30(+2.54%)
Oct 31, 2023	12.07	12.27	11.97	12.00	270,978	+0.02(+0.15%)
Oct 30, 2023	11.90	12.02	11.76	11.98	187,953	+0.17(+1.44%)
Oct 27, 2023	11.90	11.99	11.75	11.81	175,538	-0.05(-0.45%)
Oct 26, 2023	11.67	11.89	11.64	11.87	196,245	+0.31(+2.71%)
Oct 25, 2023	11.55	11.78	11.50	11.55	219,435	-0.01(-0.08%)
Oct 24, 2023	11.38	11.64	11.34	11.56	266,715	+0.59(+5.39%)
Oct 23, 2023	11.06	11.12	10.97	10.97	87,553	-0.12(-1.05%)
Oct 20, 2023	11.13	11.20	11.06	11.09	89,466	-0.09(-0.80%)
Oct 19, 2023	11.24	11.33	11.17	11.18	75,445	-0.08(-0.72%)
Oct 18, 2023	11.35	11.44	11.26	11.26	118,776	-0.13(-1.17%)
Oct 17, 2023	11.35	11.40	11.29	11.39	122,412	+0.04(+0.39%)
Oct 16, 2023	11.21	11.43	11.27	11.35	156,836	+0.14(+1.27%)
Oct 13, 2023	11.26	11.33	11.21	11.21	80,380	-0.01(-0.08%)
Oct 12, 2023	11.35	11.35	11.18	11.21	138,061	-0.09(-0.79%)
Oct 11, 2023	11.24	11.33	11.22	11.30	123,192	+0.11(+0.95%)
Oct 10, 2023	11.33	11.38	11.20	11.20	89,620	-0.09(-0.79%)
Oct 09, 2023	11.20	11.34	11.16	11.29	78,143	+0.06(+0.56%)
Oct 06, 2023	11.14	11.29	11.13	11.22	84,587	+0.06(+0.56%)
Oct 05, 2023	11.13	11.21	11.06	11.16	119,575	+0.05(+0.48%)
Oct 04, 2023	11.10	11.16	10.97	11.11	107,196	+0.01(+0.08%)
Oct 03, 2023	11.21	11.23	10.81	11.10	232,137	-0.18(-1.58%)

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.