Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.38	14.51	14.37	14.42	263,128	+0.04(+0.28%)
Feb 28, 2024	14.29	14.40	14.23	14.38	257,048	+0.13(+0.90%)
Feb 27, 2024	14.40	14.40	14.20	14.25	136,628	-0.08(-0.55%)
Feb 26, 2024	14.37	14.40	14.24	14.33	175,830	+0.00(+0.00%)
Feb 23, 2024	14.16	14.33	14.13	14.33	325,422	+0.35(+2.47%)
Feb 22, 2024	14.03	14.05	13.98	13.99	100,792	+0.02(+0.14%)
Feb 21, 2024	14.00	14.03	13.94	13.97	116,860	+0.04(+0.31%)
Feb 20, 2024	13.81	13.92	13.81	13.92	106,667	+0.14(+1.00%)
Feb 16, 2024	13.85	13.88	13.79	13.79	134,236	-0.11(-0.78%)
Feb 15, 2024	13.79	13.93	13.79	13.89	81,637	+0.10(+0.71%)
Feb 14, 2024	13.76	13.83	13.74	13.79	110,604	+0.07(+0.50%)
Feb 13, 2024	13.84	13.95	13.71	13.73	287,380	-0.30(-2.17%)
Feb 12, 2024	13.88	14.05	13.88	14.03	140,440	+0.11(+0.78%)
Feb 09, 2024	13.85	13.94	13.85	13.92	99,897	+0.05(+0.35%)
Feb 08, 2024	13.93	13.96	13.86	13.87	103,973	-0.13(-0.91%)
Feb 07, 2024	14.13	14.13	13.94	14.00	207,208	-0.13(-0.90%)
Feb 06, 2024	14.07	14.15	14.00	14.13	88,702	+0.10(+0.70%)
Feb 05, 2024	14.02	14.10	13.99	14.03	82,562	-0.08(-0.56%)
Feb 02, 2024	14.33	14.33	14.07	14.11	139,795	-0.24(-1.64%)
Feb 01, 2024	14.25	14.36	14.20	14.35	152,600	+0.10(+0.69%)
Jan 31, 2024	14.25	14.33	14.18	14.25	136,124	+0.02(+0.14%)
Jan 30, 2024	14.11	14.25	14.11	14.23	92,133	+0.08(+0.56%)
Jan 29, 2024	14.07	14.17	14.07	14.15	116,183	+0.08(+0.56%)
Jan 26, 2024	13.99	14.10	13.99	14.07	111,850	+0.08(+0.56%)
Jan 25, 2024	13.98	14.04	13.98	13.99	128,060	+0.04(+0.28%)
Jan 24, 2024	14.04	14.10	13.89	13.95	172,635	-0.06(-0.42%)
Jan 23, 2024	13.98	14.11	13.98	14.01	150,306	+0.03(+0.22%)
Jan 22, 2024	13.97	14.05	13.87	13.98	193,034	+0.13(+0.92%)
Jan 19, 2024	13.84	14.01	13.83	13.85	702,628	+0.04(+0.28%)
Jan 18, 2024	13.83	13.95	13.79	13.81	156,281	+0.01(+0.07%)
Jan 17, 2024	13.80	13.91	13.77	13.80	219,989	-0.02(-0.14%)
Jan 16, 2024	13.85	13.89	13.77	13.82	179,388	-0.04(-0.28%)
Jan 12, 2024	13.81	13.87	13.78	13.86	124,159	+0.10(+0.71%)
Jan 11, 2024	13.75	13.87	13.71	13.77	79,234	+0.00(+0.00%)
Jan 10, 2024	13.71	13.83	13.70	13.77	199,319	+0.08(+0.57%)
Jan 09, 2024	13.66	13.76	13.64	13.69	190,424	+0.01(+0.07%)
Jan 08, 2024	13.66	13.76	13.66	13.68	185,820	+0.03(+0.21%)
Jan 05, 2024	13.65	13.80	13.62	13.65	172,990	-0.01(-0.07%)
Jan 04, 2024	13.63	13.75	13.61	13.66	111,258	-0.05(-0.36%)
Jan 03, 2024	13.67	13.75	13.65	13.71	67,941	+0.00(+0.00%)
Jan 02, 2024	13.58	13.73	13.58	13.71	136,637	+0.13(+0.94%)
Dec 29, 2023	13.76	13.81	13.57	13.58	231,466	-0.13(-0.93%)
Dec 28, 2023	13.60	13.72	13.60	13.71	192,402	+0.05(+0.36%)
Dec 27, 2023	13.65	13.68	13.61	13.66	153,965	+0.05(+0.36%)
Dec 26, 2023	13.60	13.67	13.60	13.61	135,850	+0.03(+0.22%)
Dec 22, 2023	13.54	13.73	13.54	13.58	231,834	+0.04(+0.29%)
Dec 21, 2023	13.50	13.60	13.49	13.54	220,541	+0.04(+0.29%)
Dec 20, 2023	13.41	13.61	13.40	13.50	236,050	+0.04(+0.30%)
Dec 19, 2023	13.31	13.53	13.31	13.46	176,265	+0.13(+0.95%)
Dec 18, 2023	13.33	13.48	13.32	13.33	216,537	-0.07(-0.51%)
Dec 15, 2023	13.45	13.55	13.36	13.40	228,483	-0.05(-0.36%)
Dec 14, 2023	13.40	13.59	13.38	13.45	239,366	+0.17(+1.32%)
Dec 13, 2023	13.20	13.30	13.18	13.28	505,142	+0.14(+1.03%)
Dec 12, 2023	13.13	13.20	13.12	13.14	190,283	-0.06(-0.44%)
Dec 11, 2023	13.31	13.37	13.19	13.20	170,182	-0.17(-1.24%)
Dec 08, 2023	13.28	13.41	13.28	13.36	131,237	-0.01(-0.07%)
Dec 07, 2023	13.39	13.46	13.36	13.37	71,082	-0.02(-0.15%)
Dec 06, 2023	13.40	13.54	13.37	13.39	184,365	-0.01(-0.07%)
Dec 05, 2023	13.45	13.55	13.40	13.40	138,289	-0.11(-0.79%)
Dec 04, 2023	13.53	13.68	13.51	13.51	125,361	-0.15(-1.07%)
Dec 01, 2023	13.37	13.77	13.37	13.65	148,704	+0.21(+1.59%)
Nov 30, 2023	13.40	13.54	13.31	13.44	164,868	+0.04(+0.29%)
Nov 29, 2023	13.33	13.44	13.20	13.40	127,944	+0.10(+0.73%)
Nov 28, 2023	13.40	13.40	13.24	13.31	106,161	-0.06(-0.44%)
Nov 27, 2023	13.20	13.40	13.09	13.36	214,998	+0.21(+1.62%)
Nov 24, 2023	13.10	13.17	13.06	13.15	56,856	+0.09(+0.67%)
Nov 22, 2023	13.00	13.08	12.98	13.06	129,188	+0.06(+0.45%)
Nov 21, 2023	13.32	13.32	12.97	13.00	177,566	-0.28(-2.11%)
Nov 20, 2023	13.13	13.29	12.95	13.28	330,854	+0.11(+0.81%)
Nov 17, 2023	13.18	13.28	13.17	13.18	179,208	+0.06(+0.44%)
Nov 16, 2023	12.93	13.14	12.92	13.12	117,336	+0.19(+1.49%)
Nov 15, 2023	12.86	12.99	12.86	12.93	141,632	+0.02(+0.15%)
Nov 14, 2023	12.83	13.07	12.83	12.91	135,620	+0.17(+1.36%)
Nov 13, 2023	12.77	12.84	12.63	12.73	146,009	+0.02(+0.15%)
Nov 10, 2023	12.65	12.81	12.64	12.71	124,889	+0.09(+0.69%)
Nov 09, 2023	12.84	12.86	12.61	12.63	115,040	-0.14(-1.13%)
Nov 08, 2023	12.75	12.80	12.71	12.77	60,405	+0.07(+0.53%)
Nov 07, 2023	12.70	12.81	12.59	12.71	99,147	-0.03(-0.23%)
Nov 06, 2023	13.02	13.03	12.70	12.73	145,604	-0.27(-2.08%)
Nov 03, 2023	12.82	13.06	12.80	13.00	91,901	+0.22(+1.74%)
Nov 02, 2023	12.57	12.78	12.45	12.78	137,959	+0.37(+2.95%)
Nov 01, 2023	12.16	12.43	12.11	12.42	191,481	+0.30(+2.47%)
Oct 31, 2023	12.04	12.12	11.90	12.12	157,033	+0.16(+1.37%)
Oct 30, 2023	11.91	11.95	11.87	11.95	123,410	+0.09(+0.73%)
Oct 27, 2023	11.86	11.88	11.76	11.87	135,931	+0.05(+0.41%)
Oct 26, 2023	11.75	11.87	11.67	11.82	155,895	+0.07(+0.58%)
Oct 25, 2023	11.61	11.77	11.58	11.75	180,530	+0.12(+1.00%)
Oct 24, 2023	11.52	11.64	11.52	11.63	100,872	+0.12(+1.01%)
Oct 23, 2023	11.51	11.63	11.49	11.52	184,745	+0.03(+0.26%)
Oct 20, 2023	11.46	11.55	11.44	11.49	120,511	+0.01(+0.08%)
Oct 19, 2023	11.61	11.66	11.48	11.48	212,372	-0.16(-1.40%)
Oct 18, 2023	11.73	11.76	11.62	11.64	113,144	-0.10(-0.82%)
Oct 17, 2023	11.66	11.75	11.65	11.74	168,402	+0.00(+0.00%)
Oct 16, 2023	11.88	11.90	11.70	11.74	146,201	-0.10(-0.81%)
Oct 13, 2023	11.92	11.97	11.79	11.83	215,001	-0.01(-0.08%)
Oct 12, 2023	12.01	12.03	11.77	11.84	120,044	-0.12(-1.04%)
Oct 11, 2023	12.01	12.02	11.96	11.97	144,177	+0.02(+0.16%)
Oct 10, 2023	11.95	12.03	11.88	11.95	174,623	+0.06(+0.48%)
Oct 09, 2023	11.84	11.91	11.76	11.89	170,567	+0.12(+1.06%)
Oct 06, 2023	11.82	11.86	11.67	11.77	158,735	-0.10(-0.81%)
Oct 05, 2023	11.99	12.04	11.57	11.86	261,627	-0.19(-1.59%)
Oct 04, 2023	12.16	12.17	12.01	12.05	219,336	-0.11(-0.87%)
Oct 03, 2023	12.19	12.35	12.12	12.16	230,495	-0.14(-1.17%)
Oct 02, 2023	12.42	12.47	12.28	12.30	248,783	-0.13(-1.08%)
Sep 29, 2023	12.40	12.49	12.33	12.44	352,092	+0.13(+1.09%)
Sep 28, 2023	12.20	12.30	12.20	12.30	143,294	+0.09(+0.71%)
Sep 27, 2023	12.31	12.35	12.17	12.22	173,199	-0.05(-0.39%)
Sep 26, 2023	12.41	12.46	12.24	12.26	178,732	-0.18(-1.46%)
Sep 25, 2023	12.50	12.53	12.40	12.45	214,844	-0.09(-0.69%)
Sep 22, 2023	12.43	12.57	12.43	12.53	89,643	+0.11(+0.85%)
Sep 21, 2023	12.57	12.61	12.40	12.43	147,850	-0.18(-1.43%)
Sep 20, 2023	12.61	12.66	12.57	12.61	109,723	+0.04(+0.30%)
Sep 19, 2023	12.61	12.66	12.53	12.57	241,182	-0.06(-0.45%)
Sep 18, 2023	12.59	12.66	12.59	12.63	110,062	+0.00(+0.00%)
Sep 15, 2023	12.66	12.69	12.59	12.63	81,557	+0.00(+0.00%)
Sep 14, 2023	12.66	12.70	12.59	12.63	99,063	+0.04(+0.30%)
Sep 13, 2023	12.67	12.69	12.58	12.59	138,218	-0.09(-0.68%)
Sep 12, 2023	12.68	12.70	12.63	12.67	147,575	+0.00(+0.00%)
Sep 11, 2023	12.69	12.72	12.66	12.67	152,351	-0.02(-0.15%)
Sep 08, 2023	12.68	12.75	12.66	12.69	333,677	+0.08(+0.60%)
Sep 07, 2023	12.68	12.74	12.62	12.62	135,136	-0.07(-0.53%)
Sep 06, 2023	12.77	12.83	12.67	12.68	101,797	-0.10(-0.75%)
Sep 05, 2023	12.84	12.85	12.72	12.78	191,811	-0.06(-0.45%)
Sep 01, 2023	12.91	12.95	12.83	12.84	131,938	-0.02(-0.15%)
Aug 31, 2023	12.90	12.90	12.82	12.86	137,574	+0.01(+0.07%)
Aug 30, 2023	12.87	12.90	12.81	12.85	138,236	-0.01(-0.07%)
Aug 29, 2023	12.76	12.88	12.72	12.86	192,874	+0.03(+0.22%)
Aug 28, 2023	12.91	12.92	12.78	12.83	150,124	-0.02(-0.15%)
Aug 25, 2023	12.86	12.89	12.79	12.85	165,541	+0.04(+0.30%)
Aug 24, 2023	12.91	12.98	12.81	12.81	137,321	-0.11(-0.88%)
Aug 23, 2023	12.80	12.93	12.77	12.92	193,375	+0.19(+1.51%)
Aug 22, 2023	12.75	12.82	12.70	12.73	159,002	+0.03(+0.22%)
Aug 21, 2023	12.71	12.73	12.58	12.70	173,190	+0.02(+0.15%)
Aug 18, 2023	12.66	12.80	12.66	12.68	102,237	-0.02(-0.15%)
Aug 17, 2023	12.73	12.73	12.61	12.70	110,258	+0.07(+0.52%)
Aug 16, 2023	12.80	12.88	12.59	12.64	339,346	-0.21(-1.62%)
Aug 15, 2023	13.07	13.11	12.82	12.84	230,882	-0.24(-1.81%)
Aug 14, 2023	13.15	13.18	13.06	13.08	106,647	-0.07(-0.50%)
Aug 11, 2023	13.21	13.24	13.14	13.15	55,083	-0.07(-0.50%)
Aug 10, 2023	13.22	13.24	13.14	13.21	64,814	+0.02(+0.14%)
Aug 09, 2023	13.12	13.23	13.09	13.19	80,036	+0.06(+0.43%)
Aug 08, 2023	13.18	13.23	13.14	13.14	90,771	-0.07(-0.50%)
Aug 07, 2023	13.11	13.25	13.11	13.20	115,515	+0.06(+0.43%)
Aug 04, 2023	13.16	13.19	13.08	13.15	94,242	+0.09(+0.65%)
Aug 03, 2023	13.04	13.11	12.94	13.06	163,075	-0.01(-0.07%)
Aug 02, 2023	13.00	13.18	12.90	13.07	171,096	+0.03(+0.22%)
Aug 01, 2023	13.01	13.13	13.00	13.04	165,480	+0.00(+0.00%)
Jul 31, 2023	13.08	13.12	13.02	13.04	130,139	+0.04(+0.29%)
Jul 28, 2023	12.92	13.02	12.90	13.00	166,354	+0.20(+1.55%)
Jul 27, 2023	13.07	13.09	12.81	12.81	289,563	-0.22(-1.67%)
Jul 26, 2023	13.00	13.07	12.90	13.02	103,581	+0.07(+0.51%)
Jul 25, 2023	12.99	13.07	12.92	12.96	124,443	+0.02(+0.15%)
Jul 24, 2023	12.87	12.98	12.79	12.94	186,884	+0.12(+0.96%)
Jul 21, 2023	12.85	12.89	12.81	12.82	299,747	+0.05(+0.42%)
Jul 20, 2023	12.76	12.82	12.70	12.76	171,192	-0.06(-0.44%)
Jul 19, 2023	13.04	13.06	12.70	12.82	370,026	-0.13(-1.02%)
Jul 18, 2023	12.80	13.03	12.80	12.95	95,270	+0.06(+0.44%)
Jul 17, 2023	12.73	12.90	12.73	12.89	166,573	+0.20(+1.56%)
Jul 14, 2023	12.84	12.89	12.70	12.70	145,760	-0.18(-1.39%)
Jul 13, 2023	13.02	13.07	12.87	12.87	197,807	-0.09(-0.73%)
Jul 12, 2023	12.99	13.04	12.93	12.97	83,754	+0.08(+0.58%)
Jul 11, 2023	13.00	13.00	12.87	12.89	124,031	-0.01(-0.07%)
Jul 10, 2023	12.71	12.92	12.71	12.90	114,158	+0.13(+1.03%)
Jul 07, 2023	12.61	12.80	12.61	12.77	76,029	+0.14(+1.12%)
Jul 06, 2023	12.81	12.85	12.61	12.63	117,965	-0.32(-2.47%)
Jul 05, 2023	12.96	13.06	12.90	12.95	125,862	-0.13(-1.01%)
Jul 03, 2023	12.91	13.08	12.87	13.08	94,235	+0.15(+1.16%)
Jun 30, 2023	12.93	12.95	12.82	12.93	209,908	+0.13(+1.03%)
Jun 29, 2023	12.90	13.01	12.74	12.80	165,201	-0.10(-0.80%)
Jun 28, 2023	12.85	12.96	12.80	12.90	114,190	+0.10(+0.81%)
Jun 27, 2023	12.80	12.95	12.80	12.80	86,147	-0.03(-0.22%)
Jun 26, 2023	12.86	13.06	12.77	12.83	126,113	-0.08(-0.66%)
Jun 23, 2023	12.68	13.02	12.58	12.91	184,010	+0.15(+1.18%)
Jun 22, 2023	12.77	12.84	12.72	12.76	85,063	-0.09(-0.68%)
Jun 21, 2023	12.76	13.04	12.64	12.85	162,093	+0.06(+0.44%)
Jun 20, 2023	12.91	12.92	12.76	12.79	173,879	-0.07(-0.51%)
Jun 16, 2023	13.06	13.06	12.86	12.86	123,001	-0.10(-0.79%)
Jun 15, 2023	12.85	13.07	12.85	12.96	183,431	+0.91(+7.58%)
May 08, 2023	12.14	12.17	12.00	12.05	173,623	-0.09(-0.77%)
May 05, 2023	12.23	12.28	12.08	12.14	126,992	+0.07(+0.54%)
May 04, 2023	12.36	12.38	12.03	12.08	225,424	-0.40(-3.20%)
May 03, 2023	12.67	12.75	12.39	12.47	164,844	-0.17(-1.32%)
May 02, 2023	12.91	12.91	12.59	12.64	184,706	-0.31(-2.37%)
May 01, 2023	13.02	13.13	12.95	12.95	139,186	-0.11(-0.85%)
Apr 28, 2023	12.99	13.14	12.94	13.06	102,438	+0.12(+0.93%)
Apr 27, 2023	12.86	12.94	12.83	12.94	94,169	+0.13(+1.02%)
Apr 26, 2023	12.93	12.93	12.77	12.81	168,056	-0.11(-0.86%)
Apr 25, 2023	12.94	13.01	12.83	12.92	152,774	-0.08(-0.64%)
Apr 24, 2023	13.02	13.14	12.98	13.00	96,912	-0.01(-0.07%)
Apr 21, 2023	13.06	13.14	12.98	13.01	79,471	-0.08(-0.64%)
Apr 20, 2023	13.26	13.27	13.03	13.10	122,347	-0.12(-0.89%)
Apr 19, 2023	13.24	13.36	13.15	13.22	93,451	-0.06(-0.49%)
Apr 18, 2023	13.34	13.43	13.22	13.28	88,358	-0.06(-0.48%)
Apr 17, 2023	13.47	13.57	13.29	13.34	139,555	-0.13(-0.96%)
Apr 14, 2023	13.40	13.57	13.40	13.47	81,369	+0.00(+0.00%)
Apr 13, 2023	13.41	13.55	13.36	13.47	107,934	+0.03(+0.21%)
Apr 12, 2023	13.43	13.58	13.35	13.45	92,388	+0.03(+0.21%)
Apr 11, 2023	13.34	13.47	13.26	13.42	82,525	+0.06(+0.41%)
Apr 10, 2023	13.40	13.44	13.18	13.36	103,349	-0.15(-1.09%)
Apr 06, 2023	13.16	13.51	13.06	13.51	357,129	+0.35(+2.66%)
Apr 05, 2023	12.96	13.17	12.89	13.16	187,938	+0.23(+1.78%)
Apr 04, 2023	13.07	13.22	12.91	12.93	160,684	-0.15(-1.13%)
Apr 03, 2023	12.79	13.21	12.79	13.08	238,598	+0.30(+2.38%)
Mar 31, 2023	12.64	13.01	12.64	12.77	270,901	+0.19(+1.54%)
Mar 30, 2023	12.68	12.86	12.51	12.58	212,561	+0.12(+0.96%)
Mar 29, 2023	12.47	12.52	12.38	12.46	163,069	+0.13(+1.05%)
Mar 28, 2023	12.26	12.38	12.22	12.33	109,586	+0.05(+0.38%)
Mar 27, 2023	12.18	12.32	12.14	12.28	142,655	+0.19(+1.60%)
Mar 24, 2023	12.23	12.27	12.00	12.09	204,267	-0.23(-1.87%)
Mar 23, 2023	12.42	12.73	12.26	12.32	196,752	-0.12(-0.94%)
Mar 22, 2023	12.29	12.67	12.29	12.44	161,539	+0.04(+0.30%)
Mar 21, 2023	12.12	12.40	12.12	12.40	262,560	+0.39(+3.28%)
Mar 20, 2023	12.84	12.92	11.97	12.01	366,058	-0.82(-6.43%)
Mar 17, 2023	13.38	13.38	12.78	12.83	153,207	-0.57(-4.24%)
Mar 16, 2023	12.81	13.48	12.76	13.40	258,309	+0.58(+4.50%)
Mar 15, 2023	12.77	12.92	12.48	12.82	516,523	-0.27(-2.03%)
Mar 14, 2023	13.24	13.48	12.92	13.09	243,688	+0.15(+1.13%)
Mar 13, 2023	13.23	13.28	12.68	12.94	496,177	-0.75(-5.49%)
Mar 10, 2023	14.35	14.35	13.67	13.69	319,266	-0.71(-4.90%)
Mar 09, 2023	14.51	14.66	14.40	14.40	90,708	-0.10(-0.70%)
Mar 08, 2023	14.54	14.64	14.50	14.50	75,304	-0.10(-0.69%)
Mar 07, 2023	14.62	14.69	14.47	14.60	99,310	-0.02(-0.13%)
Mar 06, 2023	14.66	14.69	14.62	14.62	68,676	-0.04(-0.25%)
Mar 03, 2023	14.60	14.73	14.59	14.66	52,242	+0.10(+0.69%)
Mar 02, 2023	14.65	14.75	14.51	14.55	91,280	-0.15(-1.00%)

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.