Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2024	13.80	14.00	13.79	13.96	1,541,512	+0.27(+1.97%)
May 01, 2024	13.80	13.85	13.57	13.69	3,644,298	-0.15(-1.08%)
Apr 30, 2024	14.14	14.16	13.81	13.84	4,352,765	-0.34(-2.40%)
Apr 29, 2024	14.23	14.27	14.14	14.18	1,620,052	-0.01(-0.07%)
Apr 26, 2024	14.20	14.27	14.12	14.19	1,843,090	-0.04(-0.28%)
Apr 25, 2024	13.94	14.28	13.84	14.23	3,144,930	+0.21(+1.50%)
Apr 24, 2024	13.87	14.08	13.80	14.02	2,371,959	+0.08(+0.57%)
Apr 23, 2024	13.70	13.98	13.67	13.94	2,986,608	+0.16(+1.20%)
Apr 22, 2024	13.65	13.89	13.55	13.78	2,602,697	+0.08(+0.57%)
Apr 19, 2024	13.58	13.84	13.55	13.70	3,003,116	+0.10(+0.72%)
Apr 18, 2024	13.43	13.65	13.42	13.60	2,080,763	+0.17(+1.25%)
Apr 17, 2024	13.44	13.55	13.35	13.43	1,363,660	+0.06(+0.44%)
Apr 16, 2024	13.40	13.42	13.23	13.37	2,464,031	-0.07(-0.51%)
Apr 15, 2024	13.80	13.83	13.41	13.44	3,133,592	-0.25(-1.80%)
Apr 12, 2024	13.86	14.01	13.64	13.69	2,160,154	-0.12(-0.86%)
Apr 11, 2024	13.98	14.00	13.74	13.80	1,805,111	-0.12(-0.85%)
Apr 10, 2024	13.87	13.99	13.82	13.92	1,799,998	-0.04(-0.28%)
Apr 09, 2024	13.99	14.03	13.87	13.96	1,670,299	-0.01(-0.07%)
Apr 08, 2024	14.06	14.11	13.96	13.97	1,553,112	-0.09(-0.63%)
Apr 05, 2024	14.04	14.12	13.96	14.06	1,317,547	-0.01(-0.07%)
Apr 04, 2024	14.16	14.29	14.06	14.07	1,764,793	-0.04(-0.28%)
Apr 03, 2024	14.08	14.16	14.07	14.11	2,128,158	+0.03(+0.21%)
Apr 02, 2024	13.95	14.08	13.84	14.08	2,043,207	+0.15(+1.06%)
Apr 01, 2024	13.87	13.96	13.78	13.93	1,821,965	+0.10(+0.71%)
Mar 28, 2024	13.75	13.85	13.84	13.83	2,820,083	+0.17(+1.22%)
Mar 27, 2024	13.58	13.70	13.56	13.67	1,488,253	+0.10(+0.73%)
Mar 26, 2024	13.63	13.69	13.54	13.57	1,601,944	-0.06(-0.43%)
Mar 25, 2024	13.76	13.84	13.61	13.63	1,599,108	-0.08(-0.57%)
Mar 22, 2024	13.78	13.83	13.67	13.71	3,916,223	-0.07(-0.50%)
Mar 21, 2024	13.50	13.78	13.49	13.78	4,085,305	+0.30(+2.26%)
Mar 20, 2024	13.45	13.57	13.38	13.47	3,154,933	+0.02(+0.15%)
Mar 19, 2024	13.18	13.54	13.18	13.45	2,008,495	+0.26(+1.94%)
Mar 18, 2024	13.18	13.22	13.06	13.19	2,508,584	+0.05(+0.37%)
Mar 15, 2024	13.13	13.30	12.99	13.15	6,949,686	-0.03(-0.22%)
Mar 14, 2024	13.45	13.47	13.10	13.17	2,053,652	-0.27(-1.98%)
Mar 13, 2024	13.45	13.59	13.43	13.44	2,771,811	+0.03(+0.22%)
Mar 12, 2024	13.29	13.44	13.29	13.41	3,266,975	-0.05(-0.37%)
Mar 11, 2024	13.10	13.49	13.09	13.46	2,947,211	+0.32(+2.47%)
Mar 08, 2024	13.22	13.28	13.03	13.14	2,625,032	-0.09(-0.67%)
Mar 07, 2024	13.33	13.39	13.22	13.22	2,797,213	-0.14(-1.03%)
Mar 06, 2024	13.43	13.50	13.35	13.36	2,180,888	+0.00(+0.00%)
Mar 05, 2024	13.30	13.47	13.30	13.36	2,692,552	+0.05(+0.37%)
Mar 04, 2024	13.33	13.49	13.28	13.31	2,039,608	+0.02(+0.15%)
Mar 01, 2024	13.23	13.33	13.18	13.29	2,156,122	+0.11(+0.82%)
Feb 29, 2024	13.08	13.26	13.04	13.18	3,028,590	+0.15(+1.13%)
Feb 28, 2024	12.97	13.08	12.94	13.04	2,003,527	+0.08(+0.61%)
Feb 27, 2024	13.07	13.11	12.87	12.96	4,178,217	-0.06(-0.45%)
Feb 26, 2024	12.81	13.07	12.81	13.02	4,313,963	+0.11(+0.84%)
Feb 23, 2024	12.78	12.92	12.76	12.91	3,993,063	+0.07(+0.54%)
Feb 22, 2024	12.60	12.86	12.57	12.84	4,589,525	+0.12(+0.93%)
Feb 21, 2024	12.32	12.75	12.30	12.72	4,858,727	+0.45(+3.69%)
Feb 20, 2024	12.23	12.34	12.12	12.27	3,996,965	+0.06(+0.48%)
Feb 16, 2024	12.22	12.35	12.02	12.21	3,774,672	+0.01(+0.08%)
Feb 15, 2024	11.95	12.41	11.95	12.20	6,707,811	+0.69(+5.98%)
Feb 14, 2024	11.56	11.61	11.39	11.51	4,749,752	+0.02(+0.17%)
Feb 13, 2024	11.69	11.72	11.39	11.49	4,523,525	-0.29(-2.42%)
Feb 12, 2024	11.66	11.79	11.61	11.78	1,967,033	+0.12(+1.01%)
Feb 09, 2024	11.75	11.82	11.64	11.66	1,665,347	-0.07(-0.59%)
Feb 08, 2024	11.80	11.83	11.60	11.73	2,539,388	-0.07(-0.58%)
Feb 07, 2024	11.84	11.88	11.71	11.80	2,154,431	+0.02(+0.17%)
Feb 06, 2024	11.95	11.95	11.75	11.78	1,496,234	-0.12(-0.99%)
Feb 05, 2024	12.05	12.06	11.86	11.90	2,228,654	-0.15(-1.23%)
Feb 02, 2024	12.13	12.14	11.89	12.04	3,086,712	-0.02(-0.16%)
Feb 01, 2024	12.10	12.23	12.03	12.06	3,064,076	+0.02(+0.16%)
Jan 31, 2024	12.21	12.25	12.03	12.04	2,461,628	-0.14(-1.13%)
Jan 30, 2024	12.17	12.24	12.10	12.18	1,700,001	-0.01(-0.08%)
Jan 29, 2024	12.12	12.20	11.98	12.19	3,081,930	+0.13(+1.06%)
Jan 26, 2024	12.03	12.10	11.98	12.06	1,614,304	+0.04(+0.33%)
Jan 25, 2024	12.00	12.09	11.86	12.02	2,060,097	+0.08(+0.66%)
Jan 24, 2024	11.86	11.98	11.83	11.94	2,108,973	+0.14(+1.17%)
Jan 23, 2024	11.93	12.00	11.73	11.81	3,150,459	-0.14(-1.19%)
Jan 22, 2024	11.77	11.96	11.67	11.95	3,968,784	+0.21(+1.81%)
Jan 19, 2024	11.77	11.77	11.62	11.74	3,073,528	-0.05(-0.41%)
Jan 18, 2024	11.82	11.86	11.68	11.79	3,057,333	-0.01(-0.08%)
Jan 17, 2024	11.79	11.95	11.75	11.80	2,548,072	-0.08(-0.65%)
Jan 16, 2024	11.79	11.95	11.79	11.87	2,093,308	+0.03(+0.24%)
Jan 12, 2024	11.99	12.04	11.74	11.84	2,090,519	+0.06(+0.49%)
Jan 11, 2024	11.88	11.88	11.66	11.79	2,280,720	-0.09(-0.73%)
Jan 10, 2024	11.81	11.87	11.65	11.87	2,354,830	+0.04(+0.33%)
Jan 09, 2024	11.89	11.94	11.77	11.83	2,098,367	-0.07(-0.57%)
Jan 08, 2024	11.93	11.93	11.76	11.90	5,079,176	-0.13(-1.04%)
Jan 05, 2024	11.96	12.14	11.91	12.03	2,985,726	+0.12(+0.97%)
Jan 04, 2024	12.20	12.26	11.91	11.91	3,060,070	-0.21(-1.75%)
Jan 03, 2024	12.15	12.21	12.10	12.12	2,446,865	-0.07(-0.55%)
Jan 02, 2024	12.13	12.21	12.13	12.19	1,205,397	+0.09(+0.72%)
Dec 29, 2023	12.18	12.20	12.08	12.10	1,395,810	-0.07(-0.56%)
Dec 28, 2023	12.21	12.27	12.14	12.17	1,133,474	-0.02(-0.16%)
Dec 27, 2023	12.26	12.30	12.14	12.19	993,807	-0.07(-0.55%)
Dec 26, 2023	12.20	12.31	12.16	12.26	847,238	+0.08(+0.63%)
Dec 22, 2023	12.17	12.33	12.14	12.18	1,591,558	+0.09(+0.72%)
Dec 21, 2023	12.03	12.11	12.00	12.09	1,320,895	+0.08(+0.64%)
Dec 20, 2023	12.21	12.30	12.01	12.02	1,975,392	-0.19(-1.58%)
Dec 19, 2023	12.15	12.26	12.09	12.21	1,663,784	-0.01(-0.08%)
Dec 18, 2023	12.21	12.38	12.17	12.22	3,893,717	+0.23(+1.93%)
Dec 15, 2023	12.13	12.22	11.91	11.99	6,150,386	-0.25(-2.05%)
Dec 14, 2023	12.35	12.48	12.22	12.24	2,385,137	-0.01(-0.08%)
Dec 13, 2023	12.11	12.29	12.01	12.25	2,487,046	+0.10(+0.79%)
Dec 12, 2023	12.28	12.29	12.10	12.15	2,744,266	-0.19(-1.56%)
Dec 11, 2023	12.47	12.54	12.29	12.35	2,227,473	-0.15(-1.24%)
Dec 08, 2023	12.32	12.50	12.32	12.50	1,975,784	+0.22(+1.81%)
Dec 07, 2023	12.44	12.50	12.21	12.28	2,352,459	-0.16(-1.32%)
Dec 06, 2023	12.65	12.74	12.43	12.44	2,499,658	-0.21(-1.68%)
Dec 05, 2023	12.92	12.94	12.65	12.65	1,884,740	-0.26(-2.02%)
Dec 04, 2023	12.86	12.97	12.85	12.92	1,717,610	-0.01(-0.08%)
Dec 01, 2023	12.81	13.00	12.77	12.93	2,051,998	+0.06(+0.45%)
Nov 30, 2023	12.72	12.88	12.71	12.87	2,497,505	+0.18(+1.45%)
Nov 29, 2023	12.58	12.74	12.54	12.68	1,842,060	+0.15(+1.23%)
Nov 28, 2023	12.73	12.77	12.52	12.53	1,964,334	-0.16(-1.29%)
Nov 27, 2023	12.87	12.88	12.66	12.69	1,802,417	-0.12(-0.90%)
Nov 24, 2023	12.68	12.87	12.68	12.81	642,415	+0.15(+1.22%)
Nov 22, 2023	12.52	12.71	12.47	12.65	1,622,573	+0.05(+0.38%)
Nov 21, 2023	12.49	12.64	12.47	12.61	1,300,987	+0.07(+0.54%)
Nov 20, 2023	12.56	12.70	12.53	12.54	1,819,071	-0.03(-0.23%)
Nov 17, 2023	12.45	12.58	12.40	12.57	3,818,899	+0.22(+1.80%)
Nov 16, 2023	12.43	12.49	12.22	12.35	1,546,613	-0.11(-0.85%)
Nov 15, 2023	12.37	12.58	12.34	12.45	2,213,775	+0.08(+0.62%)
Nov 14, 2023	12.27	12.37	12.21	12.37	1,396,806	+0.20(+1.67%)
Nov 13, 2023	12.09	12.20	11.96	12.17	1,450,586	+0.10(+0.80%)
Nov 10, 2023	12.12	12.16	12.00	12.08	1,200,192	+0.03(+0.24%)
Nov 09, 2023	12.08	12.18	12.01	12.05	3,011,471	+0.02(+0.16%)
Nov 08, 2023	12.33	12.36	12.03	12.03	2,009,372	-0.35(-2.81%)
Nov 07, 2023	12.35	12.43	12.31	12.37	1,886,013	-0.06(-0.47%)
Nov 06, 2023	12.51	12.62	12.38	12.43	2,133,879	-0.05(-0.39%)
Nov 03, 2023	12.54	12.55	12.43	12.48	1,864,540	-0.03(-0.23%)
Nov 02, 2023	12.22	12.52	12.12	12.51	2,527,668	+0.30(+2.45%)

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.