Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	13.54	13.55	13.51	13.55	53,968	+0.02(+0.15%)
May 07, 2024	13.55	13.57	13.51	13.53	65,982	+0.02(+0.15%)
May 06, 2024	13.47	13.51	13.45	13.51	38,781	+0.10(+0.75%)
May 03, 2024	13.36	13.41	13.32	13.41	61,258	+0.12(+0.90%)
May 02, 2024	13.25	13.29	13.20	13.29	19,737	+0.08(+0.61%)
May 01, 2024	13.22	13.30	13.17	13.21	38,683	-0.01(-0.08%)
Apr 30, 2024	13.27	13.27	13.19	13.22	68,369	+0.01(+0.08%)
Apr 29, 2024	13.27	13.28	13.17	13.21	51,693	-0.02(-0.15%)
Apr 26, 2024	13.13	13.25	13.11	13.23	58,919	+0.22(+1.69%)
Apr 25, 2024	12.99	13.10	12.99	13.01	144,258	-0.18(-1.36%)
Apr 24, 2024	13.30	13.30	13.13	13.19	107,059	-0.03(-0.23%)
Apr 23, 2024	13.14	13.22	13.13	13.22	51,165	+0.15(+1.15%)
Apr 22, 2024	13.11	13.11	13.01	13.07	83,781	+0.10(+0.74%)
Apr 19, 2024	13.11	13.15	12.95	12.97	66,852	-0.14(-1.06%)
Apr 18, 2024	13.18	13.21	13.09	13.11	31,902	-0.03(-0.23%)
Apr 17, 2024	13.18	13.22	13.13	13.14	68,898	+0.01(+0.08%)
Apr 16, 2024	13.17	13.22	13.12	13.13	45,506	-0.05(-0.38%)
Apr 15, 2024	13.42	13.48	13.16	13.18	48,005	-0.20(-1.48%)
Apr 12, 2024	13.51	13.53	13.36	13.38	45,683	-0.20(-1.46%)
Apr 11, 2024	13.48	13.58	13.48	13.58	35,749	+0.10(+0.74%)
Apr 10, 2024	13.51	13.54	13.41	13.48	41,904	-0.09(-0.66%)
Apr 09, 2024	13.61	13.61	13.50	13.57	80,843	+0.03(+0.22%)
Apr 08, 2024	13.56	13.56	13.48	13.54	37,521	+0.03(+0.22%)
Apr 05, 2024	13.40	13.52	13.40	13.51	32,532	+0.11(+0.81%)
Apr 04, 2024	13.49	13.56	13.36	13.40	64,882	-0.09(-0.66%)
Apr 03, 2024	13.45	13.56	13.43	13.49	48,546	+0.06(+0.44%)
Apr 02, 2024	13.51	13.51	13.34	13.43	43,285	-0.12(-0.88%)
Apr 01, 2024	13.56	13.61	13.50	13.55	36,462	+0.01(+0.07%)
Mar 28, 2024	13.58	13.61	13.53	13.54	43,989	+0.01(+0.07%)
Mar 27, 2024	13.55	13.55	13.47	13.53	31,488	+0.02(+0.15%)
Mar 26, 2024	13.55	13.56	13.49	13.51	34,738	+0.03(+0.22%)
Mar 25, 2024	13.50	13.53	13.39	13.48	48,530	-0.02(-0.15%)
Mar 22, 2024	13.47	13.52	13.47	13.50	39,848	+0.01(+0.07%)
Mar 21, 2024	13.56	13.56	13.47	13.49	34,665	-0.01(-0.07%)
Mar 20, 2024	13.35	13.50	13.35	13.50	57,630	+0.15(+1.14%)
Mar 19, 2024	13.32	13.35	13.30	13.35	22,291	+0.06(+0.45%)
Mar 18, 2024	13.38	13.39	13.23	13.29	58,217	+0.03(+0.22%)
Mar 15, 2024	13.23	13.28	13.15	13.26	70,888	+0.02(+0.15%)
Mar 14, 2024	13.39	13.40	13.22	13.24	47,035	-0.09(-0.66%)
Mar 13, 2024	13.43	13.46	13.32	13.33	52,057	-0.09(-0.66%)
Mar 12, 2024	13.42	13.47	13.40	13.42	35,798	+0.07(+0.52%)
Mar 11, 2024	13.39	13.43	13.33	13.35	43,622	-0.04(-0.29%)
Mar 08, 2024	13.38	13.44	13.38	13.39	51,388	-0.02(-0.15%)
Mar 07, 2024	13.34	13.42	13.34	13.41	63,797	+0.05(+0.37%)
Mar 06, 2024	13.32	13.40	13.30	13.36	60,192	+0.07(+0.52%)
Mar 05, 2024	13.34	13.41	13.26	13.29	73,569	-0.07(-0.52%)
Mar 04, 2024	13.33	13.38	13.26	13.36	54,547	-0.02(-0.15%)
Mar 01, 2024	13.31	13.39	13.29	13.38	40,109	+0.10(+0.74%)
Feb 29, 2024	13.35	13.35	13.18	13.28	82,647	+0.05(+0.37%)
Feb 28, 2024	13.21	13.24	13.18	13.23	98,640	+0.00(+0.00%)
Feb 27, 2024	13.25	13.25	13.16	13.23	187,002	+0.06(+0.45%)
Feb 26, 2024	13.23	13.23	13.15	13.17	54,446	-0.01(-0.08%)
Feb 23, 2024	13.25	13.28	13.18	13.18	50,800	-0.03(-0.22%)
Feb 22, 2024	13.22	13.25	13.17	13.21	44,135	+0.12(+0.90%)
Feb 21, 2024	13.05	13.15	13.05	13.09	36,000	+0.06(+0.48%)
Feb 20, 2024	13.07	13.15	13.00	13.03	38,383	-0.06(-0.45%)
Feb 16, 2024	13.14	13.15	13.08	13.09	65,004	-0.03(-0.22%)
Feb 15, 2024	13.12	13.15	13.10	13.12	72,952	+0.01(+0.07%)
Feb 14, 2024	13.11	13.15	13.07	13.11	31,606	+0.10(+0.75%)
Feb 13, 2024	13.02	13.04	12.97	13.01	70,026	-0.10(-0.75%)
Feb 12, 2024	13.06	13.14	13.04	13.11	60,187	+0.05(+0.37%)
Feb 09, 2024	13.05	13.08	12.98	13.06	83,910	+0.05(+0.38%)
Feb 08, 2024	13.06	13.06	12.97	13.01	77,078	-0.03(-0.23%)
Feb 07, 2024	13.00	13.08	12.99	13.04	121,277	+0.08(+0.60%)
Feb 06, 2024	12.87	12.96	12.84	12.96	87,487	+0.14(+1.07%)
Feb 05, 2024	12.81	12.82	12.78	12.82	86,888	+0.00(+0.00%)
Feb 02, 2024	12.80	12.83	12.78	12.82	71,700	+0.02(+0.15%)
Feb 01, 2024	12.77	12.81	12.76	12.80	328,941	+0.05(+0.38%)
Jan 31, 2024	12.93	12.93	12.73	12.76	90,972	-0.13(-0.99%)
Jan 30, 2024	12.85	12.92	12.84	12.88	60,818	-0.03(-0.23%)
Jan 29, 2024	12.90	12.93	12.86	12.91	53,250	+0.08(+0.61%)
Jan 26, 2024	12.85	12.88	12.81	12.83	52,836	+0.00(+0.00%)
Jan 25, 2024	12.82	12.85	12.81	12.83	45,114	+0.01(+0.08%)
Jan 24, 2024	12.84	12.86	12.81	12.82	53,865	+0.02(+0.15%)
Jan 23, 2024	12.87	12.87	12.79	12.80	102,433	-0.03(-0.23%)
Jan 22, 2024	12.86	12.89	12.82	12.83	87,892	+0.02(+0.18%)
Jan 19, 2024	12.76	12.81	12.73	12.81	32,588	+0.08(+0.61%)
Jan 18, 2024	12.84	12.84	12.70	12.73	73,398	+0.03(+0.23%)
Jan 17, 2024	12.69	12.73	12.65	12.70	86,520	+0.04(+0.31%)
Jan 16, 2024	12.73	12.74	12.63	12.67	56,573	-0.03(-0.23%)
Jan 12, 2024	12.68	12.70	12.64	12.69	19,926	+0.04(+0.31%)
Jan 11, 2024	12.65	12.66	12.58	12.66	53,654	+0.02(+0.15%)
Jan 10, 2024	12.54	12.64	12.50	12.64	50,909	+0.13(+1.01%)
Jan 09, 2024	12.42	12.52	12.38	12.51	42,234	+0.04(+0.31%)
Jan 08, 2024	12.33	12.48	12.33	12.47	120,230	+0.11(+0.86%)
Jan 05, 2024	12.51	12.53	12.30	12.36	166,417	-0.05(-0.39%)
Jan 04, 2024	12.43	12.51	12.40	12.41	146,727	-0.07(-0.54%)
Jan 03, 2024	12.57	12.59	12.46	12.48	135,592	-0.07(-0.54%)
Jan 02, 2024	12.59	12.61	12.53	12.55	52,299	-0.06(-0.46%)
Dec 29, 2023	12.72	12.75	12.58	12.61	78,992	-0.03(-0.23%)
Dec 28, 2023	12.64	12.68	12.60	12.64	79,222	+0.00(+0.00%)
Dec 27, 2023	12.69	12.72	12.61	12.64	100,243	+0.02(+0.15%)
Dec 26, 2023	12.69	12.69	12.60	12.62	79,585	-0.03(-0.23%)
Dec 22, 2023	12.77	12.79	12.62	12.65	102,987	-0.06(-0.46%)
Dec 21, 2023	12.70	12.79	12.66	12.70	78,699	+0.11(+0.87%)
Dec 20, 2023	12.75	12.76	12.58	12.59	56,691	-0.13(-0.99%)
Dec 19, 2023	12.78	12.78	12.68	12.72	58,689	+0.00(+0.00%)
Dec 18, 2023	12.67	12.80	12.63	12.72	102,524	+0.09(+0.69%)
Dec 15, 2023	12.61	12.67	12.60	12.63	28,000	+0.02(+0.15%)
Dec 14, 2023	12.65	12.65	12.59	12.61	74,775	+0.00(+0.00%)
Dec 13, 2023	12.51	12.63	12.48	12.61	42,042	+0.15(+1.24%)
Dec 12, 2023	12.48	12.51	12.44	12.46	35,987	-0.02(-0.15%)
Dec 11, 2023	12.43	12.49	12.43	12.48	56,166	+0.01(+0.08%)
Dec 08, 2023	12.50	12.54	12.45	12.47	66,634	-0.04(-0.31%)
Dec 07, 2023	12.49	12.54	12.47	12.51	57,247	+0.06(+0.47%)
Dec 06, 2023	12.49	12.54	12.45	12.45	37,219	-0.03(-0.23%)
Dec 05, 2023	12.50	12.56	12.46	12.48	50,608	-0.03(-0.23%)
Dec 04, 2023	12.51	12.57	12.50	12.51	71,393	-0.03(-0.23%)
Dec 01, 2023	12.54	12.59	12.48	12.54	37,303	-0.01(-0.08%)
Nov 30, 2023	12.69	12.69	12.53	12.55	40,979	-0.06(-0.46%)
Nov 29, 2023	12.63	12.73	12.53	12.60	174,387	+0.02(+0.15%)
Nov 28, 2023	12.43	12.59	12.43	12.58	143,599	+0.13(+1.08%)
Nov 27, 2023	12.29	12.45	12.23	12.45	122,679	+0.18(+1.49%)
Nov 24, 2023	12.28	12.28	12.20	12.27	17,034	+0.06(+0.47%)
Nov 22, 2023	12.25	12.31	12.18	12.21	58,989	+0.06(+0.48%)
Nov 21, 2023	12.21	12.21	12.14	12.15	54,477	-0.05(-0.45%)
Nov 20, 2023	12.13	12.21	12.09	12.21	50,937	+0.11(+0.87%)
Nov 17, 2023	12.16	12.16	12.09	12.10	37,876	-0.02(-0.16%)
Nov 16, 2023	12.14	12.16	12.09	12.12	50,197	+0.02(+0.16%)
Nov 15, 2023	12.15	12.20	12.08	12.10	56,409	-0.06(-0.47%)
Nov 14, 2023	12.13	12.19	12.09	12.16	81,531	+0.12(+1.03%)
Nov 13, 2023	12.04	12.05	11.98	12.03	26,123	+0.01(+0.08%)
Nov 10, 2023	11.98	12.04	11.93	12.02	36,912	+0.14(+1.21%)
Nov 09, 2023	12.07	12.07	11.86	11.88	76,689	-0.11(-0.88%)
Nov 08, 2023	12.11	12.11	11.97	11.99	75,350	-0.07(-0.56%)
Nov 07, 2023	12.04	12.10	11.96	12.05	57,342	-0.03(-0.24%)
Nov 06, 2023	12.16	12.16	12.06	12.08	51,925	-0.02(-0.16%)
Nov 03, 2023	11.99	12.10	11.96	12.10	66,782	+0.17(+1.44%)
Nov 02, 2023	11.72	11.95	11.72	11.93	60,974	+0.26(+2.22%)
Nov 01, 2023	11.48	11.69	11.48	11.67	57,884	+0.20(+1.75%)
Oct 31, 2023	11.48	11.50	11.41	11.47	116,695	+0.11(+1.01%)
Oct 30, 2023	11.21	11.36	11.21	11.35	114,281	+0.24(+2.15%)
Oct 27, 2023	11.24	11.27	11.10	11.11	84,770	-0.09(-0.77%)
Oct 26, 2023	11.42	11.45	11.19	11.20	173,666	-0.24(-2.09%)
Oct 25, 2023	11.66	11.70	11.44	11.44	125,649	-0.29(-2.45%)
Oct 24, 2023	11.79	11.87	11.70	11.73	38,760	+0.01(+0.08%)
Oct 23, 2023	11.70	11.77	11.68	11.72	66,807	-0.02(-0.16%)
Oct 20, 2023	11.87	11.87	11.73	11.74	70,426	-0.08(-0.70%)
Oct 19, 2023	11.91	11.94	11.80	11.82	78,520	-0.07(-0.56%)
Oct 18, 2023	11.88	11.96	11.87	11.89	65,421	-0.11(-0.95%)
Oct 17, 2023	11.96	12.06	11.93	12.00	86,471	-0.06(-0.47%)
Oct 16, 2023	12.06	12.12	11.99	12.06	68,594	+0.09(+0.71%)
Oct 13, 2023	12.16	12.19	11.95	11.97	51,306	-0.11(-0.94%)
Oct 12, 2023	12.10	12.16	12.03	12.09	50,652	+0.02(+0.16%)
Oct 11, 2023	12.13	12.13	12.02	12.07	41,345	+0.00(+0.00%)
Oct 10, 2023	12.10	12.19	12.03	12.07	61,644	+0.01(+0.08%)
Oct 09, 2023	11.95	12.09	11.86	12.06	84,354	+0.11(+0.95%)
Oct 06, 2023	11.76	11.95	11.73	11.94	95,983	+0.18(+1.54%)
Oct 05, 2023	11.77	11.78	11.66	11.76	74,096	-0.03(-0.24%)
Oct 04, 2023	11.75	11.80	11.72	11.79	76,702	+0.03(+0.24%)
Oct 03, 2023	11.86	11.90	11.72	11.76	136,596	-0.16(-1.36%)
Oct 02, 2023	11.84	11.94	11.84	11.92	92,436	-0.06(-0.48%)
Sep 29, 2023	12.00	12.04	11.83	11.98	160,589	+0.07(+0.56%)
Sep 28, 2023	11.83	11.93	11.80	11.91	90,847	+0.07(+0.56%)
Sep 27, 2023	11.90	11.96	11.85	11.85	100,064	-0.07(-0.56%)
Sep 26, 2023	12.04	12.09	11.88	11.91	61,066	-0.19(-1.57%)
Sep 25, 2023	12.11	12.10	12.07	12.10	72,649	-0.04(-0.31%)
Sep 22, 2023	12.15	12.21	12.13	12.14	62,390	+0.01(+0.08%)
Sep 21, 2023	12.24	12.24	12.11	12.13	70,117	-0.10(-0.83%)
Sep 20, 2023	12.29	12.37	12.23	12.23	85,398	-0.06(-0.46%)
Sep 19, 2023	12.27	12.31	12.24	12.29	65,585	+0.02(+0.15%)
Sep 18, 2023	12.22	12.31	12.22	12.27	43,834	+0.02(+0.15%)
Sep 15, 2023	12.36	12.37	12.23	12.25	56,437	-0.14(-1.14%)
Sep 14, 2023	12.40	12.42	12.35	12.39	103,611	+0.06(+0.46%)
Sep 13, 2023	12.40	12.43	12.31	12.34	99,694	-0.04(-0.30%)
Sep 12, 2023	12.47	12.48	12.37	12.38	91,372	-0.11(-0.91%)
Sep 11, 2023	12.55	12.59	12.47	12.49	75,726	-0.02(-0.15%)
Sep 08, 2023	12.47	12.55	12.47	12.51	28,023	+0.01(+0.08%)
Sep 07, 2023	12.55	12.59	12.49	12.50	66,612	-0.06(-0.45%)
Sep 06, 2023	12.59	12.59	12.56	12.56	47,455	-0.06(-0.45%)
Sep 05, 2023	12.60	12.71	12.59	12.61	80,709	-0.05(-0.37%)

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.