Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.22	15.36	15.22	15.33	102,186	+0.18(+1.18%)
Mar 27, 2024	14.94	15.16	14.93	15.16	165,703	+0.29(+1.93%)
Mar 26, 2024	15.06	15.06	14.86	14.87	141,342	-0.12(-0.79%)
Mar 25, 2024	14.99	15.09	14.97	14.99	124,096	+0.08(+0.53%)
Mar 22, 2024	15.13	15.16	14.90	14.91	185,765	-0.19(-1.25%)
Mar 21, 2024	14.99	15.16	14.99	15.10	205,344	+0.17(+1.13%)
Mar 20, 2024	14.69	15.00	14.60	14.93	214,170	+0.27(+1.82%)
Mar 19, 2024	14.61	14.67	14.55	14.66	140,046	+0.05(+0.34%)
Mar 18, 2024	14.70	14.70	14.55	14.61	177,294	-0.07(-0.50%)
Mar 15, 2024	14.57	14.69	14.51	14.69	111,183	+0.12(+0.81%)
Mar 14, 2024	14.95	14.95	14.52	14.57	170,809	-0.38(-2.56%)
Mar 13, 2024	14.98	15.04	14.92	14.95	129,419	+0.00(+0.00%)
Mar 12, 2024	14.96	14.98	14.83	14.95	73,383	+0.00(+0.00%)
Mar 11, 2024	14.96	15.07	14.91	14.95	103,105	-0.03(-0.20%)
Mar 08, 2024	15.00	15.15	14.91	14.98	115,174	+0.03(+0.20%)
Mar 07, 2024	15.03	15.03	14.89	14.95	110,086	+0.01(+0.07%)
Mar 06, 2024	14.82	14.97	14.80	14.94	158,021	+0.17(+1.13%)
Mar 05, 2024	14.72	14.87	14.66	14.77	85,794	+0.05(+0.33%)
Mar 04, 2024	14.75	14.89	14.67	14.72	106,332	-0.02(-0.13%)
Mar 01, 2024	14.68	14.74	14.50	14.74	105,907	-0.04(-0.27%)
Feb 29, 2024	14.67	14.79	14.66	14.78	71,035	+0.21(+1.41%)
Feb 28, 2024	14.59	14.64	14.46	14.58	206,511	-0.02(-0.13%)
Feb 27, 2024	14.58	14.62	14.48	14.60	255,316	+0.09(+0.61%)
Feb 26, 2024	14.61	14.70	14.46	14.51	213,545	-0.11(-0.74%)
Feb 23, 2024	14.64	14.72	14.57	14.62	115,321	+0.02(+0.13%)
Feb 22, 2024	14.63	14.70	14.52	14.60	115,954	+0.12(+0.81%)
Feb 21, 2024	14.44	14.50	14.34	14.48	47,803	+0.04(+0.27%)
Feb 20, 2024	14.54	14.54	14.41	14.44	93,880	-0.11(-0.79%)
Feb 16, 2024	14.56	14.66	14.44	14.55	156,932	-0.11(-0.73%)
Feb 15, 2024	14.34	14.69	14.34	14.66	125,670	+0.37(+2.58%)
Feb 14, 2024	14.27	14.31	14.19	14.29	111,902	+0.16(+1.10%)
Feb 13, 2024	14.37	14.37	14.07	14.14	104,167	-0.50(-3.45%)
Feb 12, 2024	14.34	14.64	14.34	14.64	101,467	+0.31(+2.17%)
Feb 09, 2024	14.33	14.33	14.16	14.33	320,293	+0.08(+0.55%)
Feb 08, 2024	14.29	14.32	14.15	14.25	100,236	-0.02(-0.14%)
Feb 07, 2024	14.55	14.55	14.18	14.27	170,119	-0.29(-2.00%)
Feb 06, 2024	14.58	14.66	14.50	14.56	75,885	-0.01(-0.07%)
Feb 05, 2024	14.70	14.72	14.40	14.57	118,115	-0.24(-1.64%)
Feb 02, 2024	14.87	14.91	14.74	14.82	147,470	-0.17(-1.17%)
Feb 01, 2024	15.12	15.12	14.65	14.99	172,926	-0.01(-0.07%)
Jan 31, 2024	15.49	15.50	14.99	15.00	183,745	-0.57(-3.68%)
Jan 30, 2024	15.66	15.68	15.56	15.57	82,426	-0.14(-0.87%)
Jan 29, 2024	15.46	15.71	15.39	15.71	100,529	+0.27(+1.76%)
Jan 26, 2024	15.46	15.53	15.40	15.44	75,484	+0.05(+0.32%)
Jan 25, 2024	15.37	15.43	15.22	15.39	127,750	+0.12(+0.76%)
Jan 24, 2024	15.44	15.50	15.25	15.27	81,899	-0.06(-0.38%)
Jan 23, 2024	15.24	15.35	15.22	15.33	100,883	+0.09(+0.57%)
Jan 22, 2024	15.17	15.33	15.15	15.24	92,721	+0.10(+0.66%)
Jan 19, 2024	15.12	15.14	14.92	15.14	113,443	+0.07(+0.45%)
Jan 18, 2024	15.12	15.15	14.89	15.08	162,309	+0.01(+0.06%)
Jan 17, 2024	15.13	15.18	14.94	15.07	82,897	-0.16(-1.07%)
Jan 16, 2024	15.37	15.33	15.14	15.23	143,864	-0.22(-1.43%)
Jan 12, 2024	15.51	15.68	15.39	15.45	136,083	+0.03(+0.19%)
Jan 11, 2024	15.54	15.54	15.22	15.42	116,464	-0.12(-0.80%)
Jan 10, 2024	15.49	15.58	15.40	15.55	104,012	+0.10(+0.62%)
Jan 09, 2024	15.46	15.50	15.37	15.45	63,374	-0.08(-0.50%)
Jan 08, 2024	15.30	15.53	15.25	15.53	137,688	+0.22(+1.45%)
Jan 05, 2024	15.13	15.38	15.10	15.31	111,268	+0.14(+0.95%)
Jan 04, 2024	15.13	15.30	15.09	15.16	123,735	+0.08(+0.51%)
Jan 03, 2024	15.30	15.30	15.02	15.09	180,599	-0.28(-1.82%)
Jan 02, 2024	15.21	15.43	15.15	15.37	169,207	+0.11(+0.69%)
Dec 29, 2023	15.45	15.46	15.24	15.26	136,255	-0.23(-1.49%)
Dec 28, 2023	15.52	15.54	15.44	15.49	132,555	-0.02(-0.12%)
Dec 27, 2023	15.48	15.52	15.40	15.51	154,507	+0.06(+0.37%)
Dec 26, 2023	15.36	15.48	15.32	15.45	98,857	+0.13(+0.88%)
Dec 22, 2023	15.43	15.53	15.28	15.32	131,262	-0.05(-0.31%)
Dec 21, 2023	15.32	15.37	15.21	15.37	222,411	+0.22(+1.46%)
Dec 20, 2023	15.35	15.51	15.14	15.14	249,517	-0.21(-1.38%)
Dec 19, 2023	15.22	15.44	15.22	15.36	383,882	+0.18(+1.20%)
Dec 18, 2023	15.27	15.30	15.17	15.17	153,210	-0.03(-0.19%)
Dec 15, 2023	15.31	15.31	15.13	15.20	174,159	-0.10(-0.69%)
Dec 14, 2023	15.16	15.38	15.16	15.31	168,889	+0.30(+1.97%)
Dec 13, 2023	14.61	15.04	14.53	15.01	188,244	+0.43(+2.94%)
Dec 12, 2023	14.53	14.64	14.47	14.58	108,982	+0.08(+0.53%)
Dec 11, 2023	14.61	14.62	14.51	14.51	129,616	-0.11(-0.78%)
Dec 08, 2023	14.48	14.63	14.44	14.62	101,479	+0.12(+0.86%)
Dec 07, 2023	14.32	14.50	14.29	14.50	45,776	+0.20(+1.40%)
Dec 06, 2023	14.45	14.58	14.29	14.30	85,732	-0.10(-0.66%)
Dec 05, 2023	14.48	14.48	14.37	14.39	86,522	-0.10(-0.72%)
Dec 04, 2023	14.35	14.50	14.35	14.50	111,970	+0.10(+0.66%)
Dec 01, 2023	14.07	14.40	14.06	14.40	73,195	+0.31(+2.17%)
Nov 30, 2023	14.11	14.15	14.07	14.10	80,313	+0.03(+0.20%)
Nov 29, 2023	14.02	14.16	14.02	14.07	93,959	+0.14(+1.03%)
Nov 28, 2023	13.91	13.94	13.80	13.92	290,342	+0.04(+0.27%)
Nov 27, 2023	13.86	13.89	13.84	13.89	88,018	+0.00(+0.00%)
Nov 24, 2023	13.98	13.98	13.89	13.89	146,160	-0.04(-0.27%)
Nov 22, 2023	13.97	14.00	13.88	13.92	108,508	+0.04(+0.27%)
Nov 21, 2023	13.92	13.94	13.87	13.89	47,173	-0.10(-0.68%)
Nov 20, 2023	13.93	14.01	13.82	13.98	82,698	+0.06(+0.46%)
Nov 17, 2023	13.90	13.95	13.85	13.92	67,126	+0.12(+0.89%)
Nov 16, 2023	13.97	14.00	13.78	13.80	56,164	-0.18(-1.28%)
Nov 15, 2023	13.93	13.99	13.85	13.97	80,842	+0.08(+0.54%)
Nov 14, 2023	13.65	13.96	13.65	13.90	128,439	+0.47(+3.52%)
Nov 13, 2023	13.43	13.45	13.31	13.43	54,424	-0.07(-0.49%)
Nov 10, 2023	13.41	13.49	13.39	13.49	47,544	+0.12(+0.92%)
Nov 09, 2023	13.56	13.64	13.33	13.37	54,711	-0.13(-0.98%)
Nov 08, 2023	13.54	13.54	13.42	13.50	78,926	-0.07(-0.49%)
Nov 07, 2023	13.52	13.57	13.40	13.57	158,177	+0.02(+0.14%)
Nov 06, 2023	13.68	13.68	13.46	13.55	109,028	-0.12(-0.90%)
Nov 03, 2023	13.59	13.77	13.59	13.67	127,727	+0.25(+1.90%)
Nov 02, 2023	13.07	13.42	13.07	13.42	117,420	+0.44(+3.42%)
Nov 01, 2023	12.77	12.97	12.64	12.97	110,725	+0.25(+1.93%)
Oct 31, 2023	12.54	12.79	12.54	12.73	53,214	+0.25(+1.97%)
Oct 30, 2023	12.45	12.54	12.39	12.48	122,057	+0.09(+0.76%)
Oct 27, 2023	12.55	12.59	12.31	12.39	103,395	-0.08(-0.61%)
Oct 26, 2023	12.44	12.57	12.40	12.46	115,844	+0.07(+0.53%)
Oct 25, 2023	12.66	12.69	12.36	12.40	170,581	-0.31(-2.45%)
Oct 24, 2023	12.69	12.81	12.64	12.71	115,697	-0.02(-0.15%)
Oct 23, 2023	12.83	12.86	12.56	12.73	139,810	-0.14(-1.08%)
Oct 20, 2023	12.99	13.01	12.86	12.87	144,847	-0.15(-1.15%)
Oct 19, 2023	13.33	13.33	13.00	13.02	179,064	-0.34(-2.52%)
Oct 18, 2023	13.61	13.61	13.32	13.35	210,789	-0.34(-2.46%)
Oct 17, 2023	13.62	13.73	13.61	13.69	39,852	-0.03(-0.20%)
Oct 16, 2023	13.62	13.74	13.53	13.72	55,823	+0.20(+1.45%)
Oct 13, 2023	13.74	13.74	13.48	13.52	53,928	-0.16(-1.16%)
Oct 12, 2023	13.90	13.90	13.53	13.68	68,503	-0.22(-1.61%)
Oct 11, 2023	13.82	13.90	13.78	13.90	64,267	+0.13(+0.95%)
Oct 10, 2023	13.71	13.84	13.71	13.77	75,070	+0.07(+0.48%)
Oct 09, 2023	13.44	13.74	13.44	13.71	46,747	+0.17(+1.24%)
Oct 06, 2023	13.42	13.64	13.37	13.54	82,987	+0.04(+0.28%)
Oct 05, 2023	13.35	13.52	13.30	13.50	51,227	+0.13(+0.98%)
Oct 04, 2023	13.47	13.51	13.17	13.37	119,884	-0.05(-0.35%)
Oct 03, 2023	13.75	13.75	13.33	13.42	193,974	-0.41(-2.97%)
Oct 02, 2023	14.16	14.16	13.76	13.83	298,244	-0.36(-2.57%)
Sep 29, 2023	14.21	14.36	14.18	14.19	65,956	+0.04(+0.26%)
Sep 28, 2023	14.02	14.20	13.93	14.16	70,238	+0.14(+1.00%)
Sep 27, 2023	14.11	14.16	13.96	14.02	65,687	-0.04(-0.27%)
Sep 26, 2023	14.28	14.29	14.04	14.05	111,872	-0.29(-2.02%)
Sep 25, 2023	14.34	14.39	14.32	14.34	62,792	-0.06(-0.39%)
Sep 22, 2023	14.42	14.46	14.33	14.40	109,094	+0.06(+0.39%)
Sep 21, 2023	14.67	14.67	14.34	14.34	74,677	-0.40(-2.72%)
Sep 20, 2023	14.90	14.96	14.74	14.75	139,309	-0.12(-0.82%)
Sep 19, 2023	14.87	14.98	14.81	14.87	117,906	-0.02(-0.13%)
Sep 18, 2023	14.93	14.94	14.84	14.89	89,348	+0.01(+0.04%)
Sep 15, 2023	14.86	14.89	14.80	14.88	67,665	+0.01(+0.06%)
Sep 14, 2023	14.76	14.89	14.76	14.87	69,655	+0.20(+1.39%)
Sep 13, 2023	14.69	14.73	14.62	14.67	63,259	-0.01(-0.06%)
Sep 12, 2023	14.67	14.75	14.66	14.68	66,724	+0.00(+0.00%)
Sep 11, 2023	14.69	14.71	14.61	14.68	154,633	+0.07(+0.51%)
Sep 08, 2023	14.56	14.66	14.50	14.60	110,977	+0.08(+0.57%)
Sep 07, 2023	14.50	14.55	14.46	14.52	51,265	-0.02(-0.13%)
Sep 06, 2023	14.65	14.66	14.50	14.54	92,373	-0.10(-0.70%)
Sep 05, 2023	14.88	14.88	14.64	14.64	75,170	-0.27(-1.80%)
Sep 01, 2023	14.91	14.95	14.88	14.91	110,603	+0.10(+0.69%)
Aug 31, 2023	14.87	14.88	14.81	14.81	56,433	-0.01(-0.06%)
Aug 30, 2023	14.82	14.86	14.76	14.82	109,911	-0.03(-0.19%)
Aug 29, 2023	14.64	14.84	14.63	14.84	88,890	+0.24(+1.65%)
Aug 28, 2023	14.38	14.62	14.38	14.60	100,251	+0.28(+1.94%)
Aug 25, 2023	14.38	14.43	14.18	14.32	122,869	+0.03(+0.19%)
Aug 24, 2023	14.32	14.46	14.25	14.30	51,948	-0.02(-0.13%)
Aug 23, 2023	14.13	14.32	14.07	14.31	82,717	+0.25(+1.78%)
Aug 22, 2023	14.28	14.29	14.06	14.06	119,183	-0.14(-0.98%)
Aug 21, 2023	14.30	14.30	14.11	14.20	117,653	-0.04(-0.26%)
Aug 18, 2023	14.11	14.26	14.04	14.24	63,795	+0.05(+0.39%)
Aug 17, 2023	14.34	14.39	14.17	14.19	83,050	-0.11(-0.77%)
Aug 16, 2023	14.41	14.46	14.29	14.29	88,948	-0.12(-0.83%)
Aug 15, 2023	14.57	14.57	14.40	14.41	86,577	-0.24(-1.63%)
Aug 14, 2023	14.73	14.75	14.62	14.65	73,702	-0.12(-0.81%)
Aug 11, 2023	14.79	14.80	14.74	14.77	132,273	-0.04(-0.25%)
Aug 10, 2023	14.90	14.99	14.73	14.81	72,805	+0.00(+0.00%)
Aug 09, 2023	14.88	14.95	14.77	14.81	80,038	-0.06(-0.37%)
Aug 08, 2023	14.76	14.87	14.67	14.86	69,291	-0.02(-0.12%)
Aug 07, 2023	14.82	14.90	14.79	14.88	91,963	+0.10(+0.68%)
Aug 04, 2023	14.66	14.87	14.64	14.78	62,845	+0.15(+1.00%)
Aug 03, 2023	14.76	14.76	14.59	14.63	69,889	-0.22(-1.48%)
Aug 02, 2023	14.90	14.90	14.70	14.85	155,235	-0.16(-1.10%)
Aug 01, 2023	15.04	15.04	14.94	15.02	103,651	-0.04(-0.24%)
Jul 31, 2023	15.17	15.21	15.01	15.06	132,615	-0.08(-0.54%)
Jul 28, 2023	15.23	15.23	15.04	15.14	117,610	+0.05(+0.36%)
Jul 27, 2023	15.39	15.43	15.05	15.08	107,293	-0.19(-1.26%)
Jul 26, 2023	15.12	15.29	15.07	15.28	123,205	+0.16(+1.03%)
Jul 25, 2023	15.16	15.24	15.11	15.12	79,013	-0.02(-0.12%)
Jul 24, 2023	14.96	15.17	14.91	15.14	88,553	+0.24(+1.60%)
Jul 21, 2023	15.01	15.01	14.88	14.90	63,464	-0.04(-0.24%)
Jul 20, 2023	15.01	15.05	14.88	14.94	150,908	-0.10(-0.66%)
Jul 19, 2023	14.95	15.05	14.95	15.04	98,703	+0.15(+1.04%)
Jul 18, 2023	14.66	14.93	14.66	14.88	86,444	+0.21(+1.42%)
Jul 17, 2023	14.53	14.69	14.50	14.67	104,490	+0.12(+0.81%)
Jul 14, 2023	14.69	14.69	14.48	14.56	92,305	-0.09(-0.59%)
Jul 13, 2023	14.51	14.66	14.46	14.64	89,968	+0.19(+1.29%)
Jul 12, 2023	14.48	14.56	14.44	14.46	80,824	+0.11(+0.79%)
Jul 11, 2023	14.27	14.37	14.24	14.34	67,750	+0.14(+0.99%)
Jul 10, 2023	14.05	14.25	14.00	14.20	86,155	+0.15(+1.10%)
Jul 07, 2023	13.83	14.13	13.83	14.05	75,553	+0.24(+1.71%)
Jul 06, 2023	13.99	13.99	13.66	13.81	146,885	-0.26(-1.87%)
Jul 05, 2023	14.15	14.18	14.02	14.07	79,773	-0.13(-0.89%)
Jul 03, 2023	14.16	14.25	14.15	14.20	39,584	+0.03(+0.19%)
Jun 30, 2023	14.27	14.27	14.14	14.17	84,530	+0.01(+0.06%)
Jun 29, 2023	14.14	14.19	14.11	14.17	69,290	+0.07(+0.52%)
Jun 28, 2023	13.99	14.09	13.90	14.09	72,390	+0.12(+0.84%)
Jun 27, 2023	13.77	13.98	13.69	13.98	108,992	+0.24(+1.72%)
Jun 26, 2023	13.63	13.82	13.60	13.74	93,423	+0.16(+1.20%)
Jun 23, 2023	13.78	13.78	13.56	13.58	94,235	-0.23(-1.64%)
Jun 22, 2023	13.99	13.99	13.78	13.80	97,899	-0.18(-1.30%)
Jun 21, 2023	13.97	14.04	13.88	13.98	58,418	+0.02(+0.13%)
Jun 20, 2023	13.98	14.00	13.88	13.97	104,093	-0.03(-0.18%)
Jun 16, 2023	14.12	14.13	13.95	13.99	82,901	-0.13(-0.89%)
Jun 15, 2023	13.86	14.12	13.86	14.12	55,539	+1.58(+12.61%)
May 08, 2023	12.54	12.57	12.44	12.54	65,089	+0.05(+0.43%)
May 05, 2023	12.31	12.51	12.31	12.48	114,178	+0.39(+3.23%)
May 04, 2023	12.35	12.35	12.00	12.09	228,661	-0.31(-2.50%)
May 03, 2023	12.51	12.63	12.39	12.40	76,774	-0.04(-0.29%)
May 02, 2023	12.87	12.87	12.28	12.44	198,559	-0.44(-3.44%)
May 01, 2023	13.08	13.11	12.85	12.88	138,545	-0.19(-1.43%)
Apr 28, 2023	12.88	13.14	12.88	13.07	95,374	+0.19(+1.45%)
Apr 27, 2023	12.74	12.88	12.71	12.88	70,808	+0.22(+1.75%)
Apr 26, 2023	12.78	12.87	12.63	12.66	115,498	-0.10(-0.77%)
Apr 25, 2023	12.92	12.96	12.76	12.76	79,125	-0.25(-1.91%)
Apr 24, 2023	13.07	13.07	12.87	13.01	104,492	-0.04(-0.31%)
Apr 21, 2023	13.04	13.05	12.92	13.05	124,269	+0.01(+0.07%)
Apr 20, 2023	13.04	13.06	12.96	13.04	167,212	-0.05(-0.40%)
Apr 19, 2023	12.92	13.14	12.88	13.09	331,268	+0.13(+1.02%)
Apr 18, 2023	13.15	13.15	12.89	12.96	110,710	-0.18(-1.40%)
Apr 17, 2023	12.95	13.16	12.86	13.14	77,123	+0.19(+1.49%)
Apr 14, 2023	13.08	13.10	12.84	12.95	112,584	-0.05(-0.41%)
Apr 13, 2023	12.95	13.01	12.81	13.00	48,454	+0.12(+0.95%)
Apr 12, 2023	12.98	13.03	12.86	12.88	59,275	+0.04(+0.27%)
Apr 11, 2023	12.82	12.93	12.75	12.85	71,455	+0.11(+0.90%)
Apr 10, 2023	12.82	12.90	12.50	12.73	68,655	-0.09(-0.68%)
Apr 06, 2023	12.83	12.90	12.79	12.82	50,435	+0.04(+0.27%)
Apr 05, 2023	12.75	12.84	12.70	12.78	77,737	-0.02(-0.14%)
Apr 04, 2023	12.95	12.95	12.68	12.80	75,771	-0.04(-0.27%)

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.