Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.75	13.87	13.73	13.84	708,480	-0.05(-0.35%)
Feb 28, 2024	13.90	13.96	13.82	13.89	606,786	-0.15(-1.05%)
Feb 27, 2024	13.86	14.04	13.85	14.03	947,061	+0.45(+3.29%)
Feb 26, 2024	13.62	13.69	13.57	13.59	214,196	+0.06(+0.47%)
Feb 23, 2024	13.61	13.61	13.52	13.52	505,455	-0.19(-1.36%)
Feb 22, 2024	13.75	13.80	13.71	13.71	991,898	+0.03(+0.22%)
Feb 21, 2024	13.75	13.75	13.59	13.68	71,459	-0.09(-0.64%)
Feb 20, 2024	13.73	13.78	13.67	13.77	751,109	+0.23(+1.67%)
Feb 16, 2024	13.42	13.57	13.42	13.54	31,674	+0.11(+0.80%)
Feb 15, 2024	13.46	13.55	13.42	13.44	52,298	+0.05(+0.37%)
Feb 14, 2024	13.40	13.42	13.28	13.39	928,511	+0.20(+1.49%)
Feb 13, 2024	13.63	13.63	13.06	13.19	1,859,230	-0.50(-3.66%)
Feb 12, 2024	13.64	13.80	13.61	13.69	239,341	+0.12(+0.87%)
Feb 09, 2024	13.55	13.69	13.52	13.57	269,832	+0.10(+0.73%)
Feb 08, 2024	13.50	13.53	13.39	13.47	1,214,578	-0.26(-1.86%)
Feb 07, 2024	13.66	13.79	13.65	13.73	25,342	+0.05(+0.36%)
Feb 06, 2024	13.59	13.74	13.59	13.68	1,236,481	+0.21(+1.53%)
Feb 05, 2024	13.58	13.58	13.33	13.47	366,077	-0.12(-0.87%)
Feb 02, 2024	13.65	13.68	13.52	13.59	746,920	-0.29(-2.12%)
Feb 01, 2024	13.75	13.91	13.73	13.89	789,282	+0.14(+1.00%)
Jan 31, 2024	13.94	14.03	13.74	13.75	2,326,230	+0.13(+0.94%)
Jan 30, 2024	13.64	13.66	13.51	13.62	593,661	-0.17(-1.21%)
Jan 29, 2024	13.89	13.89	13.69	13.79	475,580	-0.21(-1.47%)
Jan 26, 2024	14.03	14.06	13.94	14.00	165,630	+0.00(+0.00%)
Jan 25, 2024	13.95	14.03	13.90	14.00	72,321	+0.16(+1.14%)
Jan 24, 2024	14.04	14.07	13.80	13.84	134,181	-0.01(-0.07%)
Jan 23, 2024	13.66	13.87	13.63	13.85	1,501,972	+0.31(+2.32%)
Jan 22, 2024	13.73	13.81	13.40	13.53	93,837	-0.29(-2.13%)
Jan 19, 2024	13.59	13.86	13.57	13.83	1,666,090	+0.11(+0.79%)
Jan 18, 2024	13.76	13.76	13.62	13.72	32,270	-0.12(-0.85%)
Jan 17, 2024	13.80	13.86	13.73	13.84	234,247	-0.05(-0.35%)
Jan 16, 2024	14.13	14.10	13.89	13.89	45,243	-0.48(-3.35%)
Jan 12, 2024	14.53	14.60	14.33	14.37	443,393	+0.02(+0.14%)
Jan 11, 2024	14.35	14.39	14.16	14.35	523,264	+0.04(+0.27%)
Jan 10, 2024	14.30	14.34	14.25	14.31	52,508	-0.03(-0.20%)
Jan 09, 2024	14.36	14.42	14.33	14.34	82,276	-0.15(-1.02%)
Jan 08, 2024	14.29	14.53	14.29	14.49	119,584	+0.23(+1.59%)
Jan 05, 2024	14.26	14.41	14.18	14.26	2,619,871	+0.24(+1.68%)
Jan 04, 2024	14.07	14.11	13.99	14.03	726,396	-0.24(-1.65%)
Jan 03, 2024	14.16	14.36	14.16	14.26	101,488	+0.03(+0.21%)
Jan 02, 2024	14.59	14.62	14.16	14.23	3,273,729	-0.57(-3.85%)
Dec 29, 2023	14.90	14.93	14.75	14.80	144,705	-0.03(-0.20%)
Dec 28, 2023	14.99	15.02	14.80	14.83	459,697	-0.18(-1.22%)
Dec 27, 2023	14.91	15.03	14.90	15.01	586,899	+0.06(+0.43%)
Dec 26, 2023	14.83	14.96	14.82	14.95	723,532	+0.20(+1.33%)
Dec 22, 2023	14.72	14.81	14.62	14.75	1,051,820	+0.04(+0.27%)
Dec 21, 2023	14.72	14.79	14.63	14.71	420,172	+0.20(+1.35%)
Dec 20, 2023	14.72	14.73	14.47	14.52	1,684,118	-0.21(-1.43%)
Dec 19, 2023	14.68	14.80	14.68	14.73	152,946	+0.16(+1.13%)
Dec 18, 2023	14.41	14.61	14.38	14.56	103,924	+0.20(+1.41%)
Dec 15, 2023	14.57	14.57	14.32	14.36	1,260,736	-0.26(-1.79%)
Dec 14, 2023	14.67	14.79	14.51	14.62	3,490,062	+0.17(+1.21%)
Dec 13, 2023	14.02	14.51	13.92	14.45	1,035,813	+0.54(+3.89%)
Dec 12, 2023	13.96	13.96	13.83	13.91	114,733	-0.04(-0.28%)
Dec 11, 2023	13.88	13.98	13.84	13.94	727,262	-0.06(-0.41%)
Dec 08, 2023	13.86	14.09	13.78	14.00	164,555	+0.00(+0.00%)
Dec 07, 2023	14.08	14.09	13.88	14.00	1,520,885	+0.08(+0.56%)
Dec 06, 2023	14.12	14.12	13.89	13.93	194,697	+0.00(+0.00%)
Dec 05, 2023	13.92	14.02	13.80	13.93	1,658,976	+0.08(+0.56%)
Dec 04, 2023	13.90	13.95	13.81	13.85	1,432,975	-0.25(-1.78%)

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.