Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.07	15.21	15.07	15.18	103,203	+0.18(+1.18%)
Mar 27, 2024	14.79	15.01	14.78	15.01	167,352	+0.28(+1.93%)
Mar 26, 2024	14.91	14.91	14.71	14.72	142,749	-0.12(-0.79%)
Mar 25, 2024	14.84	14.94	14.83	14.84	125,331	+0.08(+0.53%)
Mar 22, 2024	14.98	15.01	14.75	14.76	187,615	-0.19(-1.25%)
Mar 21, 2024	14.84	15.01	14.84	14.95	207,388	+0.17(+1.13%)
Mar 20, 2024	14.55	14.85	14.46	14.78	216,302	+0.26(+1.82%)
Mar 19, 2024	14.47	14.52	14.41	14.52	141,440	+0.05(+0.34%)
Mar 18, 2024	14.56	14.56	14.40	14.47	179,059	-0.07(-0.50%)
Mar 15, 2024	14.42	14.55	14.37	14.54	112,290	+0.12(+0.81%)
Mar 14, 2024	14.80	14.80	14.38	14.42	172,510	-0.38(-2.56%)
Mar 13, 2024	14.83	14.89	14.77	14.80	130,707	+0.00(+0.00%)
Mar 12, 2024	14.81	14.83	14.68	14.80	74,113	+0.00(+0.00%)
Mar 11, 2024	14.81	14.92	14.76	14.80	104,131	-0.03(-0.20%)
Mar 08, 2024	14.85	15.00	14.77	14.83	116,321	+0.03(+0.20%)
Mar 07, 2024	14.88	14.88	14.74	14.80	111,182	+0.01(+0.07%)
Mar 06, 2024	14.68	14.82	14.66	14.79	159,594	+0.16(+1.13%)
Mar 05, 2024	14.58	14.72	14.51	14.63	86,648	+0.05(+0.33%)
Mar 04, 2024	14.61	14.74	14.53	14.58	107,391	-0.02(-0.13%)
Mar 01, 2024	14.53	14.60	14.36	14.60	106,961	-0.04(-0.27%)
Feb 29, 2024	14.52	14.65	14.51	14.64	71,742	+0.20(+1.41%)
Feb 28, 2024	14.44	14.49	14.32	14.43	208,567	-0.02(-0.13%)
Feb 27, 2024	14.43	14.47	14.34	14.45	257,857	+0.09(+0.61%)
Feb 26, 2024	14.46	14.56	14.32	14.37	215,670	-0.11(-0.74%)
Feb 23, 2024	14.49	14.58	14.42	14.47	116,469	+0.02(+0.13%)
Feb 22, 2024	14.48	14.56	14.38	14.45	117,108	+0.12(+0.81%)
Feb 21, 2024	14.30	14.36	14.20	14.34	48,279	+0.04(+0.27%)
Feb 20, 2024	14.39	14.39	14.26	14.30	94,815	-0.11(-0.79%)
Feb 16, 2024	14.42	14.52	14.30	14.41	158,494	-0.11(-0.73%)
Feb 15, 2024	14.20	14.54	14.20	14.52	126,921	+0.37(+2.58%)
Feb 14, 2024	14.13	14.17	14.05	14.15	113,015	+0.15(+1.10%)
Feb 13, 2024	14.23	14.23	13.93	14.00	105,204	-0.50(-3.45%)
Feb 12, 2024	14.20	14.50	14.20	14.50	102,477	+0.31(+2.17%)
Feb 09, 2024	14.19	14.19	14.02	14.19	323,482	+0.08(+0.54%)
Feb 08, 2024	14.15	14.18	14.01	14.11	101,234	-0.02(-0.14%)
Feb 07, 2024	14.41	14.41	14.04	14.13	171,813	-0.29(-2.00%)
Feb 06, 2024	14.44	14.52	14.35	14.42	76,641	-0.01(-0.07%)
Feb 05, 2024	14.56	14.57	14.26	14.43	119,291	-0.24(-1.64%)
Feb 02, 2024	14.72	14.77	14.59	14.67	148,938	-0.17(-1.17%)
Feb 01, 2024	14.97	14.97	14.51	14.84	174,647	-0.01(-0.06%)
Jan 31, 2024	15.33	15.35	14.84	14.85	185,574	-0.57(-3.68%)
Jan 30, 2024	15.51	15.53	15.41	15.42	83,247	-0.13(-0.87%)
Jan 29, 2024	15.31	15.56	15.24	15.56	101,530	+0.27(+1.76%)
Jan 26, 2024	15.31	15.37	15.25	15.29	76,236	+0.05(+0.31%)
Jan 25, 2024	15.22	15.28	15.07	15.24	129,021	+0.12(+0.76%)
Jan 24, 2024	15.29	15.34	15.10	15.12	82,714	-0.06(-0.38%)
Jan 23, 2024	15.09	15.20	15.07	15.18	101,887	+0.09(+0.57%)
Jan 22, 2024	15.02	15.18	15.00	15.09	93,644	+0.10(+0.66%)
Jan 19, 2024	14.97	15.00	14.78	15.00	114,572	+0.07(+0.45%)
Jan 18, 2024	14.97	15.01	14.75	14.93	163,925	+0.01(+0.06%)
Jan 17, 2024	14.98	15.03	14.80	14.92	83,722	-0.16(-1.07%)
Jan 16, 2024	15.21	15.18	14.99	15.08	145,297	-0.22(-1.43%)
Jan 12, 2024	15.36	15.53	15.24	15.30	137,438	+0.03(+0.19%)
Jan 11, 2024	15.39	15.39	15.07	15.27	117,623	-0.12(-0.80%)
Jan 10, 2024	15.34	15.42	15.25	15.40	105,048	+0.10(+0.62%)
Jan 09, 2024	15.31	15.35	15.22	15.30	64,005	-0.08(-0.50%)
Jan 08, 2024	15.15	15.38	15.10	15.38	139,058	+0.22(+1.45%)
Jan 05, 2024	14.98	15.22	14.95	15.16	112,375	+0.14(+0.95%)
Jan 04, 2024	14.98	15.15	14.94	15.01	124,967	+0.08(+0.51%)
Jan 03, 2024	15.15	15.15	14.87	14.94	182,396	-0.28(-1.82%)
Jan 02, 2024	15.06	15.28	15.01	15.21	170,891	+0.10(+0.69%)
Dec 29, 2023	15.30	15.31	15.09	15.11	137,611	-0.23(-1.49%)
Dec 28, 2023	15.37	15.39	15.29	15.34	133,874	-0.02(-0.12%)
Dec 27, 2023	15.33	15.37	15.25	15.36	156,045	+0.06(+0.37%)
Dec 26, 2023	15.21	15.33	15.17	15.30	99,841	+0.13(+0.88%)
Dec 22, 2023	15.28	15.37	15.13	15.17	132,568	-0.05(-0.31%)
Dec 21, 2023	15.17	15.21	15.06	15.21	224,625	+0.22(+1.46%)
Dec 20, 2023	15.20	15.36	14.99	15.00	252,001	-0.21(-1.38%)
Dec 19, 2023	15.07	15.29	15.07	15.21	387,703	+0.18(+1.20%)
Dec 18, 2023	15.12	15.15	15.02	15.02	154,735	-0.03(-0.19%)
Dec 15, 2023	15.16	15.16	14.98	15.05	175,893	-0.10(-0.69%)
Dec 14, 2023	15.01	15.23	15.01	15.16	170,570	+0.29(+1.97%)
Dec 13, 2023	14.47	14.89	14.39	14.86	190,118	+0.42(+2.94%)
Dec 12, 2023	14.38	14.50	14.33	14.44	110,067	+0.08(+0.53%)
Dec 11, 2023	14.47	14.48	14.36	14.36	130,906	-0.11(-0.78%)
Dec 08, 2023	14.33	14.49	14.30	14.48	102,489	+0.12(+0.86%)
Dec 07, 2023	14.17	14.35	14.15	14.35	46,231	+0.20(+1.40%)
Dec 06, 2023	14.31	14.44	14.15	14.16	86,586	-0.09(-0.66%)
Dec 05, 2023	14.33	14.33	14.23	14.25	87,383	-0.10(-0.72%)
Dec 04, 2023	14.21	14.35	14.21	14.35	113,085	+0.09(+0.66%)
Dec 01, 2023	13.93	14.26	13.92	14.26	73,924	+0.30(+2.17%)
Nov 30, 2023	13.97	14.01	13.93	13.96	81,112	+0.03(+0.20%)
Nov 29, 2023	13.88	14.02	13.88	13.93	94,894	+0.14(+1.03%)
Nov 28, 2023	13.77	13.80	13.66	13.79	293,232	+0.04(+0.27%)
Nov 27, 2023	13.72	13.75	13.70	13.75	88,894	+0.00(+0.00%)
Nov 24, 2023	13.84	13.84	13.75	13.75	147,615	-0.04(-0.27%)
Nov 22, 2023	13.83	13.86	13.74	13.79	109,588	+0.04(+0.27%)
Nov 21, 2023	13.79	13.81	13.73	13.75	47,643	-0.09(-0.68%)
Nov 20, 2023	13.80	13.87	13.68	13.84	83,521	+0.06(+0.46%)
Nov 17, 2023	13.76	13.81	13.71	13.78	67,794	+0.12(+0.89%)
Nov 16, 2023	13.84	13.87	13.64	13.66	56,724	-0.18(-1.28%)
Nov 15, 2023	13.79	13.86	13.72	13.84	81,646	+0.07(+0.54%)
Nov 14, 2023	13.52	13.82	13.52	13.76	129,717	+0.47(+3.52%)
Nov 13, 2023	13.29	13.31	13.18	13.29	54,966	-0.07(-0.49%)
Nov 10, 2023	13.28	13.36	13.26	13.36	48,017	+0.12(+0.92%)
Nov 09, 2023	13.43	13.51	13.20	13.24	55,256	-0.13(-0.98%)
Nov 08, 2023	13.41	13.41	13.29	13.37	79,711	-0.07(-0.49%)
Nov 07, 2023	13.39	13.43	13.27	13.43	159,752	+0.02(+0.14%)
Nov 06, 2023	13.55	13.55	13.33	13.42	110,114	-0.12(-0.90%)
Nov 03, 2023	13.45	13.63	13.45	13.54	128,999	+0.25(+1.90%)
Nov 02, 2023	12.94	13.29	12.94	13.29	118,589	+0.44(+3.42%)
Nov 01, 2023	12.64	12.85	12.52	12.85	111,827	+0.24(+1.93%)
Oct 31, 2023	12.42	12.67	12.42	12.60	53,744	+0.24(+1.97%)
Oct 30, 2023	12.33	12.42	12.27	12.36	123,272	+0.09(+0.76%)
Oct 27, 2023	12.43	12.46	12.19	12.27	104,424	-0.07(-0.61%)
Oct 26, 2023	12.31	12.45	12.28	12.34	116,998	+0.07(+0.53%)
Oct 25, 2023	12.54	12.57	12.24	12.28	172,279	-0.31(-2.45%)
Oct 24, 2023	12.57	12.69	12.52	12.58	116,849	-0.02(-0.15%)
Oct 23, 2023	12.71	12.73	12.43	12.60	141,202	-0.14(-1.08%)
Oct 20, 2023	12.86	12.88	12.73	12.74	146,289	-0.15(-1.15%)
Oct 19, 2023	13.20	13.20	12.87	12.89	180,847	-0.33(-2.52%)
Oct 18, 2023	13.48	13.48	13.19	13.22	212,888	-0.33(-2.46%)
Oct 17, 2023	13.49	13.59	13.48	13.55	40,248	-0.03(-0.20%)
Oct 16, 2023	13.49	13.61	13.40	13.58	56,379	+0.19(+1.45%)
Oct 13, 2023	13.60	13.60	13.35	13.39	54,464	-0.16(-1.16%)
Oct 12, 2023	13.77	13.77	13.40	13.55	69,185	-0.22(-1.61%)
Oct 11, 2023	13.68	13.77	13.65	13.77	64,906	+0.13(+0.95%)
Oct 10, 2023	13.57	13.70	13.57	13.64	75,817	+0.06(+0.48%)
Oct 09, 2023	13.30	13.60	13.30	13.57	47,212	+0.17(+1.24%)
Oct 06, 2023	13.29	13.51	13.24	13.41	83,813	+0.04(+0.28%)
Oct 05, 2023	13.22	13.38	13.16	13.37	51,736	+0.13(+0.98%)
Oct 04, 2023	13.34	13.38	13.04	13.24	121,078	-0.05(-0.35%)
Oct 03, 2023	13.61	13.61	13.20	13.29	195,905	-0.41(-2.97%)
Oct 02, 2023	14.02	14.02	13.62	13.69	301,213	-0.36(-2.57%)
Sep 29, 2023	14.07	14.22	14.04	14.05	66,613	+0.04(+0.26%)
Sep 28, 2023	13.88	14.06	13.79	14.02	70,937	+0.14(+1.00%)
Sep 27, 2023	13.97	14.02	13.82	13.88	66,341	-0.04(-0.27%)
Sep 26, 2023	14.14	14.15	13.90	13.92	112,986	-0.29(-2.02%)
Sep 25, 2023	14.20	14.25	14.17	14.20	63,417	-0.06(-0.39%)
Sep 22, 2023	14.28	14.32	14.19	14.26	110,180	+0.06(+0.39%)
Sep 21, 2023	14.53	14.53	14.20	14.20	75,421	-0.40(-2.72%)
Sep 20, 2023	14.76	14.81	14.59	14.60	140,696	-0.12(-0.82%)
Sep 19, 2023	14.72	14.83	14.66	14.72	119,079	-0.02(-0.13%)
Sep 18, 2023	14.79	14.79	14.69	14.74	90,238	+0.01(+0.04%)
Sep 15, 2023	14.71	14.74	14.66	14.73	68,339	+0.01(+0.06%)
Sep 14, 2023	14.61	14.74	14.61	14.72	70,349	+0.20(+1.39%)
Sep 13, 2023	14.54	14.58	14.48	14.52	63,889	-0.01(-0.06%)
Sep 12, 2023	14.52	14.61	14.51	14.53	67,388	+0.00(+0.00%)
Sep 11, 2023	14.55	14.57	14.47	14.53	156,172	+0.07(+0.51%)
Sep 08, 2023	14.41	14.51	14.36	14.46	112,082	+0.08(+0.57%)
Sep 07, 2023	14.36	14.40	14.32	14.38	51,775	-0.02(-0.13%)
Sep 06, 2023	14.50	14.51	14.36	14.39	93,293	-0.10(-0.70%)
Sep 05, 2023	14.73	14.73	14.49	14.49	75,919	-0.27(-1.80%)
Sep 01, 2023	14.76	14.81	14.73	14.76	111,704	+0.10(+0.69%)
Aug 31, 2023	14.72	14.73	14.66	14.66	56,994	-0.01(-0.06%)
Aug 30, 2023	14.68	14.71	14.62	14.67	111,005	-0.03(-0.19%)
Aug 29, 2023	14.49	14.70	14.48	14.70	89,775	+0.24(+1.65%)
Aug 28, 2023	14.24	14.48	14.24	14.46	101,249	+0.28(+1.94%)
Aug 25, 2023	14.24	14.29	14.04	14.18	124,092	+0.03(+0.19%)
Aug 24, 2023	14.18	14.32	14.11	14.16	52,465	-0.02(-0.13%)
Aug 23, 2023	13.99	14.18	13.94	14.17	83,540	+0.25(+1.78%)
Aug 22, 2023	14.14	14.15	13.92	13.93	120,369	-0.14(-0.98%)
Aug 21, 2023	14.16	14.16	13.97	14.06	118,824	-0.04(-0.26%)
Aug 18, 2023	13.97	14.12	13.90	14.10	64,430	+0.05(+0.39%)
Aug 17, 2023	14.20	14.25	14.03	14.05	83,877	-0.11(-0.77%)
Aug 16, 2023	14.27	14.32	14.15	14.15	89,834	-0.12(-0.83%)
Aug 15, 2023	14.43	14.43	14.25	14.27	87,439	-0.24(-1.63%)
Aug 14, 2023	14.59	14.61	14.47	14.51	74,436	-0.12(-0.81%)
Aug 11, 2023	14.64	14.65	14.60	14.63	133,590	-0.04(-0.25%)
Aug 10, 2023	14.75	14.84	14.58	14.66	73,530	+0.00(+0.00%)
Aug 09, 2023	14.73	14.80	14.63	14.66	80,835	-0.05(-0.37%)
Aug 08, 2023	14.62	14.73	14.53	14.72	69,981	-0.02(-0.12%)
Aug 07, 2023	14.67	14.75	14.64	14.73	92,879	+0.10(+0.68%)
Aug 04, 2023	14.52	14.73	14.50	14.63	63,470	+0.15(+1.00%)
Aug 03, 2023	14.62	14.62	14.44	14.49	70,585	-0.22(-1.48%)
Aug 02, 2023	14.75	14.75	14.55	14.71	156,781	-0.16(-1.10%)
Aug 01, 2023	14.89	14.90	14.79	14.87	104,683	-0.04(-0.24%)
Jul 31, 2023	15.02	15.06	14.86	14.91	133,935	-0.08(-0.55%)
Jul 28, 2023	15.08	15.08	14.89	14.99	118,781	+0.05(+0.36%)
Jul 27, 2023	15.23	15.28	14.90	14.93	108,361	-0.19(-1.26%)
Jul 26, 2023	14.97	15.14	14.93	15.12	124,431	+0.15(+1.03%)
Jul 25, 2023	15.01	15.09	14.96	14.97	79,800	-0.02(-0.12%)
Jul 24, 2023	14.82	15.03	14.76	14.99	89,435	+0.24(+1.60%)
Jul 21, 2023	14.86	14.86	14.73	14.75	64,095	-0.04(-0.24%)
Jul 20, 2023	14.86	14.91	14.74	14.79	152,411	-0.10(-0.66%)
Jul 19, 2023	14.80	14.91	14.80	14.89	99,685	+0.15(+1.04%)
Jul 18, 2023	14.51	14.78	14.51	14.74	87,305	+0.21(+1.42%)
Jul 17, 2023	14.39	14.55	14.36	14.53	105,531	+0.12(+0.81%)
Jul 14, 2023	14.55	14.55	14.34	14.41	93,224	-0.09(-0.59%)
Jul 13, 2023	14.37	14.51	14.32	14.50	90,864	+0.18(+1.29%)
Jul 12, 2023	14.34	14.42	14.30	14.31	81,629	+0.11(+0.80%)
Jul 11, 2023	14.13	14.23	14.10	14.20	68,424	+0.14(+0.99%)
Jul 10, 2023	13.91	14.11	13.86	14.06	87,013	+0.15(+1.10%)
Jul 07, 2023	13.69	13.99	13.69	13.91	76,305	+0.23(+1.71%)
Jul 06, 2023	13.86	13.86	13.52	13.68	148,347	-0.26(-1.87%)
Jul 05, 2023	14.01	14.04	13.88	13.94	80,567	-0.13(-0.89%)
Jul 03, 2023	14.02	14.11	14.01	14.06	39,978	+0.03(+0.19%)
Jun 30, 2023	14.13	14.13	14.00	14.04	85,371	+0.01(+0.06%)
Jun 29, 2023	14.00	14.05	13.97	14.03	69,980	+0.07(+0.51%)
Jun 28, 2023	13.86	13.95	13.77	13.95	73,110	+0.12(+0.84%)
Jun 27, 2023	13.63	13.85	13.56	13.84	110,077	+0.23(+1.72%)
Jun 26, 2023	13.50	13.68	13.47	13.60	94,353	+0.16(+1.20%)
Jun 23, 2023	13.64	13.64	13.42	13.44	95,173	-0.22(-1.64%)
Jun 22, 2023	13.86	13.86	13.64	13.67	98,873	-0.18(-1.30%)
Jun 21, 2023	13.83	13.90	13.75	13.85	58,999	+0.02(+0.13%)
Jun 20, 2023	13.84	13.86	13.74	13.83	105,130	-0.03(-0.18%)
Jun 16, 2023	13.98	13.99	13.81	13.85	83,726	-0.12(-0.89%)
Jun 15, 2023	13.72	13.98	13.72	13.98	56,092	+1.57(+12.61%)
May 08, 2023	12.41	12.45	12.32	12.41	65,737	+0.05(+0.43%)
May 05, 2023	12.19	12.39	12.19	12.36	115,314	+0.39(+3.23%)
May 04, 2023	12.23	12.23	11.89	11.97	230,938	-0.31(-2.50%)
May 03, 2023	12.39	12.51	12.27	12.28	77,538	-0.04(-0.29%)
May 02, 2023	12.75	12.75	12.16	12.32	200,536	-0.44(-3.44%)
May 01, 2023	12.95	12.98	12.72	12.75	139,924	-0.18(-1.43%)
Apr 28, 2023	12.75	13.01	12.75	12.94	96,324	+0.18(+1.45%)
Apr 27, 2023	12.61	12.75	12.59	12.75	71,513	+0.22(+1.75%)
Apr 26, 2023	12.65	12.75	12.51	12.54	116,647	-0.10(-0.77%)
Apr 25, 2023	12.79	12.83	12.63	12.63	79,913	-0.25(-1.91%)
Apr 24, 2023	12.94	12.94	12.75	12.88	105,532	-0.04(-0.31%)
Apr 21, 2023	12.91	12.92	12.80	12.92	125,506	+0.01(+0.07%)
Apr 20, 2023	12.91	12.94	12.83	12.91	168,877	-0.05(-0.40%)
Apr 19, 2023	12.80	13.01	12.75	12.96	334,566	+0.13(+1.02%)
Apr 18, 2023	13.02	13.02	12.76	12.83	111,812	-0.18(-1.40%)
Apr 17, 2023	12.82	13.03	12.74	13.01	77,891	+0.19(+1.49%)
Apr 14, 2023	12.95	12.97	12.71	12.82	113,705	-0.05(-0.40%)
Apr 13, 2023	12.82	12.88	12.68	12.87	48,937	+0.12(+0.95%)
Apr 12, 2023	12.85	12.90	12.73	12.75	59,866	+0.03(+0.27%)
Apr 11, 2023	12.69	12.81	12.62	12.72	72,167	+0.11(+0.90%)
Apr 10, 2023	12.69	12.77	12.38	12.61	69,338	-0.09(-0.69%)
Apr 06, 2023	12.70	12.77	12.67	12.69	50,937	+0.03(+0.27%)
Apr 05, 2023	12.62	12.71	12.57	12.66	78,511	-0.02(-0.14%)
Apr 04, 2023	12.82	12.82	12.55	12.68	76,525	-0.03(-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.