Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.94	16.06	15.84	16.03	112,097	+0.12(+0.73%)
Dec 28, 2023	15.86	15.94	15.81	15.92	85,595	+0.07(+0.43%)
Dec 27, 2023	15.81	15.93	15.81	15.85	51,208	+0.05(+0.31%)
Dec 26, 2023	15.78	15.89	15.78	15.80	51,648	+0.03(+0.18%)
Dec 22, 2023	15.62	15.81	15.62	15.77	103,267	+0.15(+0.99%)
Dec 21, 2023	15.52	15.70	15.47	15.62	52,012	+0.12(+0.74%)
Dec 20, 2023	15.63	15.75	15.50	15.50	103,505	-0.19(-1.22%)
Dec 19, 2023	15.66	15.77	15.65	15.70	56,044	+0.07(+0.43%)
Dec 18, 2023	15.66	15.77	15.63	15.63	59,983	-0.02(-0.12%)
Dec 15, 2023	15.52	15.69	15.48	15.65	78,519	+0.06(+0.37%)
Dec 14, 2023	15.66	15.68	15.54	15.59	91,958	-0.04(-0.25%)
Dec 13, 2023	15.39	15.65	15.39	15.63	49,454	+0.28(+1.81%)
Dec 12, 2023	15.35	15.45	15.34	15.35	47,384	-0.01(-0.06%)
Dec 11, 2023	15.23	15.37	15.22	15.36	54,251	+0.07(+0.44%)
Dec 08, 2023	15.35	15.36	15.25	15.29	79,417	-0.04(-0.25%)
Dec 07, 2023	15.32	15.46	15.28	15.33	49,595	+0.12(+0.76%)
Dec 06, 2023	15.30	15.39	15.22	15.22	44,917	-0.07(-0.44%)
Dec 05, 2023	15.18	15.35	15.16	15.28	45,535	+0.01(+0.06%)
Dec 04, 2023	15.35	15.38	15.22	15.27	90,790	-0.15(-1.00%)
Dec 01, 2023	15.26	15.47	15.26	15.43	87,543	+0.09(+0.56%)
Nov 30, 2023	15.36	15.39	15.26	15.34	60,547	+0.07(+0.44%)
Nov 29, 2023	15.38	15.40	15.22	15.27	68,604	-0.01(-0.06%)
Nov 28, 2023	15.22	15.30	15.19	15.28	71,236	+0.10(+0.63%)
Nov 27, 2023	15.10	15.22	15.09	15.19	60,096	+0.03(+0.19%)
Nov 24, 2023	15.18	15.20	15.12	15.16	28,994	+0.06(+0.38%)
Nov 22, 2023	15.15	15.21	15.09	15.10	74,558	+0.05(+0.32%)
Nov 21, 2023	15.06	15.08	14.98	15.05	59,915	-0.03(-0.19%)
Nov 20, 2023	14.89	15.11	14.89	15.08	61,771	+0.14(+0.96%)
Nov 17, 2023	15.00	15.00	14.91	14.94	50,397	+0.01(+0.06%)
Nov 16, 2023	14.94	14.99	14.78	14.93	205,822	-0.02(-0.13%)
Nov 15, 2023	15.06	15.12	14.95	14.95	79,754	-0.08(-0.51%)
Nov 14, 2023	15.00	15.13	15.00	15.02	67,540	+0.18(+1.22%)
Nov 13, 2023	14.81	14.91	14.81	14.84	48,926	+0.00(+0.00%)
Nov 10, 2023	14.67	14.86	14.65	14.84	34,579	+0.27(+1.83%)
Nov 09, 2023	14.76	14.76	14.57	14.58	36,794	-0.17(-1.16%)
Nov 08, 2023	14.81	14.81	14.70	14.75	32,687	-0.03(-0.19%)
Nov 07, 2023	14.79	14.80	14.68	14.78	42,965	+0.04(+0.26%)
Nov 06, 2023	14.92	14.92	14.70	14.74	55,842	-0.08(-0.52%)
Nov 03, 2023	14.68	14.84	14.68	14.81	60,595	+0.17(+1.17%)
Nov 02, 2023	14.38	14.69	14.38	14.64	58,388	+0.31(+2.20%)
Nov 01, 2023	14.12	14.34	14.10	14.33	57,570	+0.23(+1.62%)
Oct 31, 2023	14.02	14.12	13.84	14.10	65,928	+0.15(+1.09%)
Oct 30, 2023	13.76	14.02	13.76	13.95	86,456	+0.22(+1.60%)
Oct 27, 2023	13.82	13.86	13.70	13.73	67,035	-0.03(-0.21%)
Oct 26, 2023	14.00	14.05	13.75	13.76	129,926	-0.29(-2.04%)
Oct 25, 2023	14.29	14.29	14.01	14.04	77,310	-0.29(-2.00%)
Oct 24, 2023	14.33	14.40	14.24	14.33	64,351	+0.12(+0.87%)
Oct 23, 2023	14.21	14.31	14.17	14.20	52,464	-0.01(-0.07%)
Oct 20, 2023	14.45	14.45	14.21	14.21	89,149	-0.24(-1.65%)
Oct 19, 2023	14.53	14.60	14.40	14.45	38,436	-0.06(-0.39%)
Oct 18, 2023	14.58	14.70	14.44	14.51	47,838	-0.17(-1.16%)
Oct 17, 2023	14.74	14.82	14.63	14.68	88,851	-0.12(-0.83%)
Oct 16, 2023	14.79	14.87	14.72	14.80	39,846	+0.10(+0.71%)
Oct 13, 2023	14.79	14.85	14.64	14.70	68,034	+0.00(+0.00%)
Oct 12, 2023	14.76	14.80	14.63	14.70	55,671	-0.06(-0.39%)
Oct 11, 2023	14.84	14.86	14.72	14.76	66,868	-0.04(-0.26%)
Oct 10, 2023	14.84	14.90	14.71	14.79	104,794	+0.03(+0.19%)
Oct 09, 2023	14.71	14.84	14.67	14.76	134,085	+0.05(+0.32%)
Oct 06, 2023	14.57	14.79	14.54	14.72	142,980	+0.15(+1.04%)
Oct 05, 2023	14.53	14.63	14.40	14.57	64,759	-0.08(-0.52%)
Oct 04, 2023	14.55	14.65	14.40	14.64	77,985	+0.02(+0.13%)
Oct 03, 2023	14.67	14.78	14.51	14.62	74,529	-0.24(-1.59%)
Oct 02, 2023	14.80	14.91	14.75	14.86	80,166	-0.15(-1.01%)
Sep 29, 2023	14.96	15.05	14.82	15.01	138,843	+0.00(+0.00%)
Sep 28, 2023	14.92	15.03	14.75	15.01	83,476	+0.03(+0.19%)
Sep 27, 2023	15.08	15.13	14.77	14.98	65,887	-0.09(-0.63%)
Sep 26, 2023	15.25	15.39	14.95	15.08	59,153	-0.29(-1.91%)
Sep 25, 2023	15.32	15.41	15.27	15.37	66,161	-0.14(-0.92%)
Sep 22, 2023	15.53	15.54	15.36	15.51	79,810	-0.02(-0.12%)
Sep 21, 2023	15.22	15.55	15.16	15.53	83,642	+0.24(+1.54%)
Sep 20, 2023	15.37	15.40	15.29	15.30	61,157	+0.01(+0.06%)
Sep 19, 2023	15.13	15.29	15.09	15.29	65,751	+0.16(+1.06%)
Sep 18, 2023	15.10	15.17	15.07	15.13	48,642	+0.01(+0.06%)
Sep 15, 2023	15.28	15.28	15.10	15.12	42,045	-0.21(-1.35%)
Sep 14, 2023	15.40	15.40	15.23	15.32	52,240	+0.01(+0.06%)
Sep 13, 2023	15.33	15.37	15.24	15.31	53,578	+0.00(+0.00%)
Sep 12, 2023	15.38	15.45	15.30	15.31	51,187	-0.21(-1.33%)
Sep 11, 2023	15.42	15.55	15.42	15.52	39,263	+0.13(+0.86%)
Sep 08, 2023	15.35	15.47	15.34	15.39	30,993	+0.02(+0.12%)
Sep 07, 2023	15.24	15.46	15.19	15.37	46,031	+0.01(+0.06%)
Sep 06, 2023	15.45	15.49	15.34	15.36	58,773	-0.17(-1.09%)
Sep 05, 2023	15.65	15.69	15.51	15.53	36,654	-0.13(-0.84%)
Sep 01, 2023	15.82	15.89	15.56	15.66	55,434	-0.15(-0.95%)
Aug 31, 2023	15.83	15.88	15.58	15.81	87,772	-0.01(-0.06%)
Aug 30, 2023	15.67	15.82	15.62	15.82	57,403	+0.17(+1.08%)
Aug 29, 2023	15.43	15.67	15.40	15.65	83,819	+0.26(+1.71%)
Aug 28, 2023	15.40	15.40	15.27	15.39	50,239	+0.09(+0.61%)
Aug 25, 2023	15.21	15.32	15.10	15.30	40,683	+0.10(+0.68%)
Aug 24, 2023	15.43	15.46	15.18	15.19	62,604	-0.15(-0.98%)
Aug 23, 2023	15.25	15.40	15.23	15.34	37,336	+0.07(+0.43%)
Aug 22, 2023	15.03	15.30	15.01	15.28	113,729	+0.27(+1.82%)
Aug 21, 2023	14.97	15.06	14.91	15.00	78,508	-0.00(-0.00%)
Aug 18, 2023	14.92	15.04	14.79	15.00	77,348	-0.01(-0.06%)
Aug 17, 2023	15.12	15.16	14.98	15.01	29,186	-0.12(-0.80%)
Aug 16, 2023	15.10	15.21	15.09	15.14	104,869	-0.01(-0.06%)
Aug 15, 2023	15.23	15.23	15.10	15.14	61,177	-0.13(-0.86%)
Aug 14, 2023	15.23	15.30	15.21	15.28	82,422	+0.02(+0.12%)
Aug 11, 2023	15.35	15.37	15.23	15.26	97,112	-0.09(-0.61%)
Aug 10, 2023	15.51	15.54	15.34	15.35	65,829	-0.16(-1.02%)
Aug 09, 2023	15.57	15.61	15.46	15.51	68,835	-0.02(-0.12%)
Aug 08, 2023	15.33	15.55	15.27	15.53	83,217	+0.16(+1.03%)
Aug 07, 2023	15.31	15.43	15.30	15.37	44,762	+0.09(+0.61%)
Aug 04, 2023	15.50	15.60	15.24	15.28	40,289	-0.17(-1.09%)
Aug 03, 2023	15.44	15.54	15.39	15.44	34,807	-0.10(-0.66%)
Aug 02, 2023	15.56	15.60	15.45	15.55	53,208	-0.07(-0.42%)
Aug 01, 2023	15.68	15.68	15.58	15.61	34,929	-0.07(-0.48%)
Jul 31, 2023	15.83	15.87	15.60	15.69	86,961	-0.02(-0.12%)
Jul 28, 2023	15.56	15.77	15.55	15.71	106,823	+0.18(+1.14%)
Jul 27, 2023	15.65	15.69	15.44	15.53	102,705	+0.03(+0.18%)
Jul 26, 2023	15.51	15.59	15.47	15.50	54,257	-0.08(-0.54%)
Jul 25, 2023	15.55	15.68	15.55	15.58	53,681	+0.03(+0.18%)
Jul 24, 2023	15.56	15.74	15.53	15.56	62,124	-0.01(-0.06%)
Jul 21, 2023	15.60	15.64	15.51	15.56	64,678	-0.00(-0.00%)
Jul 20, 2023	15.66	15.68	15.52	15.57	48,704	-0.06(-0.42%)
Jul 19, 2023	15.68	15.73	15.58	15.63	64,104	+0.03(+0.18%)
Jul 18, 2023	15.53	15.66	15.41	15.60	102,053	+0.02(+0.12%)
Jul 17, 2023	15.50	15.64	15.37	15.58	63,645	+0.00(+0.00%)
Jul 14, 2023	15.68	15.72	15.57	15.58	45,770	-0.06(-0.42%)
Jul 13, 2023	15.55	15.72	15.51	15.65	90,264	+0.17(+1.08%)
Jul 12, 2023	15.48	15.57	15.48	15.48	42,690	+0.12(+0.79%)
Jul 11, 2023	15.38	15.38	15.16	15.36	43,127	+0.05(+0.30%)
Jul 10, 2023	15.26	15.39	15.21	15.31	64,934	+0.06(+0.37%)
Jul 07, 2023	15.05	15.37	15.05	15.26	50,907	+0.20(+1.36%)
Jul 06, 2023	15.23	15.31	14.95	15.05	55,772	-0.33(-2.17%)
Jul 05, 2023	15.26	15.44	15.22	15.39	50,891	+0.05(+0.30%)
Jul 03, 2023	15.31	15.36	15.27	15.34	29,147	+0.04(+0.24%)
Jun 30, 2023	15.18	15.35	15.07	15.31	188,072	+0.27(+1.79%)
Jun 29, 2023	14.96	15.04	14.90	15.04	51,426	+0.07(+0.50%)
Jun 28, 2023	14.80	14.96	14.72	14.96	64,244	+0.16(+1.07%)
Jun 27, 2023	14.66	14.85	14.66	14.80	68,968	+0.14(+0.95%)
Jun 26, 2023	14.75	14.76	14.65	14.66	42,796	-0.09(-0.63%)
Jun 23, 2023	14.69	14.82	14.69	14.76	67,125	-0.04(-0.25%)
Jun 22, 2023	14.67	14.83	14.67	14.79	61,013	+0.05(+0.31%)
Jun 21, 2023	14.76	14.77	14.70	14.75	49,134	-0.02(-0.13%)
Jun 20, 2023	14.81	14.90	14.71	14.77	66,449	-0.12(-0.80%)
Jun 16, 2023	15.03	15.04	14.88	14.89	38,737	-0.04(-0.25%)
Jun 15, 2023	14.79	15.03	14.78	14.92	47,184	+0.42(+2.92%)
May 08, 2023	14.49	14.56	14.46	14.50	36,927	+0.03(+0.19%)
May 05, 2023	14.30	14.52	14.28	14.47	27,685	+0.27(+1.93%)
May 04, 2023	14.33	14.36	14.20	14.20	45,891	-0.17(-1.21%)
May 03, 2023	14.33	14.53	14.29	14.37	69,507	+0.06(+0.45%)
May 02, 2023	14.35	14.41	14.10	14.31	135,647	-0.01(-0.06%)
May 01, 2023	14.23	14.39	14.19	14.32	72,472	+0.09(+0.64%)
Apr 28, 2023	14.21	14.29	14.03	14.23	103,366	+0.12(+0.84%)
Apr 27, 2023	14.09	14.12	13.87	14.11	111,502	+0.09(+0.65%)
Apr 26, 2023	14.07	14.08	13.98	14.02	57,980	+0.02(+0.13%)
Apr 25, 2023	14.07	14.10	13.95	14.00	99,345	-0.11(-0.78%)
Apr 24, 2023	14.14	14.16	14.08	14.11	43,530	+0.03(+0.20%)
Apr 21, 2023	14.08	14.16	14.03	14.08	42,911	+0.01(+0.06%)
Apr 20, 2023	14.01	14.12	14.01	14.07	95,791	-0.09(-0.64%)
Apr 19, 2023	14.09	14.16	14.05	14.16	50,844	+0.05(+0.39%)
Apr 18, 2023	14.10	14.13	14.06	14.11	54,002	+0.04(+0.26%)
Apr 17, 2023	14.13	14.13	14.03	14.07	56,087	+0.00(+0.00%)
Apr 14, 2023	14.12	14.13	13.98	14.07	44,763	+0.00(+0.00%)
Apr 13, 2023	13.98	14.07	13.93	14.07	44,049	+0.18(+1.31%)
Apr 12, 2023	14.03	14.03	13.84	13.89	84,000	-0.02(-0.13%)
Apr 11, 2023	14.02	14.02	13.87	13.91	78,088	+0.04(+0.26%)
Apr 10, 2023	13.73	13.88	13.69	13.87	81,238	+0.09(+0.66%)
Apr 06, 2023	13.69	13.84	13.63	13.78	53,340	+0.09(+0.66%)
Apr 05, 2023	13.77	13.80	13.61	13.69	93,290	-0.09(-0.66%)
Apr 04, 2023	13.88	13.95	13.73	13.78	77,358	-0.11(-0.79%)
Apr 03, 2023	13.83	13.95	13.83	13.89	75,750	+0.05(+0.39%)
Mar 31, 2023	13.78	13.98	13.73	13.83	140,919	+0.08(+0.59%)
Mar 30, 2023	13.72	13.76	13.64	13.75	89,456	+0.12(+0.87%)
Mar 29, 2023	13.61	13.70	13.58	13.63	67,856	+0.14(+1.01%)
Mar 28, 2023	13.55	13.57	13.41	13.50	73,408	-0.05(-0.40%)
Mar 27, 2023	13.65	13.72	13.46	13.55	60,891	-0.05(-0.40%)
Mar 24, 2023	13.60	13.63	13.52	13.61	63,164	+0.01(+0.07%)
Mar 23, 2023	13.61	13.76	13.50	13.60	40,699	+0.05(+0.33%)
Mar 22, 2023	13.64	13.81	13.55	13.55	74,068	-0.15(-1.13%)
Mar 21, 2023	13.74	13.83	13.68	13.71	67,283	+0.06(+0.46%)
Mar 20, 2023	13.57	13.71	13.54	13.64	48,461	+0.08(+0.60%)
Mar 17, 2023	13.69	13.71	13.52	13.56	49,930	-0.09(-0.66%)
Mar 16, 2023	13.47	13.70	13.37	13.65	54,478	+0.14(+1.07%)
Mar 15, 2023	13.59	13.59	13.35	13.51	59,586	-0.19(-1.38%)
Mar 14, 2023	13.72	13.81	13.56	13.70	71,474	+0.16(+1.20%)
Mar 13, 2023	13.45	13.66	13.37	13.54	96,799	-0.03(-0.20%)
Mar 10, 2023	13.67	13.76	13.47	13.56	115,915	-0.08(-0.60%)
Mar 09, 2023	13.99	13.99	13.64	13.64	153,926	-0.26(-1.88%)
Mar 08, 2023	13.90	13.98	13.86	13.91	67,230	-0.01(-0.07%)
Mar 07, 2023	14.19	14.19	13.91	13.91	67,123	-0.27(-1.91%)
Mar 06, 2023	14.36	14.39	14.17	14.19	104,043	-0.08(-0.57%)
Mar 03, 2023	14.20	14.30	14.12	14.27	71,824	+0.12(+0.83%)
Mar 02, 2023	14.05	14.15	14.00	14.15	62,782	+0.06(+0.45%)
Mar 01, 2023	14.15	14.27	14.07	14.09	56,567	-0.05(-0.32%)
Feb 28, 2023	14.21	14.26	14.10	14.13	81,025	-0.04(-0.25%)
Feb 27, 2023	14.28	14.36	14.11	14.17	58,478	-0.03(-0.19%)
Feb 24, 2023	14.25	14.50	14.18	14.19	79,550	-0.15(-1.07%)
Feb 23, 2023	14.42	14.45	14.23	14.35	24,194	+0.06(+0.44%)
Feb 22, 2023	14.39	14.46	14.28	14.28	22,765	-0.10(-0.69%)
Feb 21, 2023	14.49	14.70	14.31	14.38	92,867	-0.17(-1.18%)
Feb 17, 2023	14.81	14.98	14.50	14.56	234,609	-0.37(-2.46%)
Feb 16, 2023	14.86	15.06	14.80	14.92	72,148	-0.05(-0.36%)
Feb 15, 2023	14.82	15.00	14.68	14.98	48,660	+0.09(+0.60%)
Feb 14, 2023	14.80	14.96	14.73	14.89	50,000	+0.11(+0.73%)
Feb 13, 2023	14.88	15.06	14.76	14.78	122,691	-0.03(-0.18%)
Feb 10, 2023	14.61	14.82	14.58	14.81	81,806	+0.14(+0.98%)
Feb 09, 2023	14.74	14.80	14.58	14.66	53,419	-0.07(-0.49%)
Feb 08, 2023	14.70	14.78	14.52	14.74	61,162	+0.01(+0.06%)
Feb 07, 2023	14.28	14.73	14.28	14.73	105,759	+0.45(+3.14%)
Feb 06, 2023	14.38	14.43	14.22	14.28	69,928	-0.06(-0.44%)
Feb 03, 2023	14.67	14.82	14.28	14.34	153,342	-0.39(-2.62%)
Feb 02, 2023	14.65	14.83	14.57	14.73	65,926	+0.18(+1.23%)
Feb 01, 2023	14.55	14.63	14.48	14.55	132,350	+0.04(+0.31%)
Jan 31, 2023	14.21	14.51	14.12	14.50	121,465	+0.39(+2.73%)
Jan 30, 2023	14.09	14.18	14.05	14.12	77,496	+0.03(+0.19%)
Jan 27, 2023	14.05	14.17	13.93	14.09	69,076	+0.04(+0.32%)
Jan 26, 2023	14.01	14.12	13.89	14.05	73,116	+0.15(+1.10%)
Jan 25, 2023	13.88	14.04	13.71	13.89	79,051	-0.04(-0.26%)
Jan 24, 2023	14.48	14.48	13.89	13.93	112,402	-0.19(-1.33%)
Jan 23, 2023	13.96	14.24	13.93	14.12	51,559	+0.21(+1.48%)
Jan 20, 2023	13.97	14.14	13.84	13.91	86,940	+0.03(+0.19%)
Jan 19, 2023	13.84	14.12	13.73	13.88	123,470	+0.02(+0.13%)
Jan 18, 2023	13.94	14.04	13.76	13.87	99,440	-0.03(-0.19%)
Jan 17, 2023	14.00	14.17	13.88	13.89	110,718	-0.05(-0.38%)
Jan 13, 2023	13.91	14.02	13.83	13.95	107,542	+0.00(+0.00%)
Jan 12, 2023	13.84	14.14	13.66	13.95	173,807	+0.15(+1.10%)
Jan 11, 2023	13.54	13.80	13.54	13.80	52,264	+0.27(+1.97%)
Jan 10, 2023	13.45	13.57	13.33	13.53	86,303	+0.08(+0.60%)
Jan 09, 2023	13.52	13.66	13.43	13.45	73,866	-0.02(-0.13%)
Jan 06, 2023	13.12	13.47	13.11	13.47	111,368	+0.38(+2.93%)
Jan 05, 2023	13.18	13.26	12.99	13.08	161,745	-0.16(-1.21%)
Jan 04, 2023	13.38	13.45	13.20	13.24	109,447	-0.12(-0.93%)

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.