Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.64	14.71	14.71	14.68	505,226	+0.12(+0.80%)
Mar 27, 2024	14.56	14.57	14.46	14.56	200,982	+0.03(+0.20%)
Mar 26, 2024	14.44	14.56	14.41	14.53	379,620	+0.20(+1.36%)
Mar 25, 2024	14.36	14.47	14.29	14.34	453,499	+0.00(+0.00%)
Mar 22, 2024	14.42	14.42	14.29	14.34	188,814	-0.02(-0.14%)
Mar 21, 2024	14.26	14.41	14.17	14.36	462,411	+0.12(+0.82%)
Mar 20, 2024	14.08	14.25	14.03	14.24	375,402	+0.17(+1.18%)
Mar 19, 2024	14.01	14.11	14.00	14.07	431,638	+0.07(+0.49%)
Mar 18, 2024	14.22	14.22	14.01	14.01	558,631	-0.01(-0.07%)
Mar 15, 2024	13.91	14.11	13.91	14.02	599,670	+0.08(+0.56%)
Mar 14, 2024	14.21	14.24	13.93	13.94	486,803	-0.35(-2.46%)
Mar 13, 2024	14.25	14.39	14.24	14.29	347,431	+0.01(+0.07%)
Mar 12, 2024	14.18	14.28	14.12	14.28	178,374	+0.18(+1.25%)
Mar 11, 2024	14.08	14.14	13.99	14.10	266,557	+0.02(+0.14%)
Mar 08, 2024	14.16	14.29	14.07	14.08	378,231	-0.01(-0.07%)
Mar 07, 2024	14.02	14.12	14.00	14.09	244,404	+0.10(+0.75%)
Mar 06, 2024	14.08	14.21	13.90	13.99	314,455	-0.06(-0.41%)
Mar 05, 2024	14.06	14.13	14.01	14.05	248,785	+0.03(+0.20%)
Mar 04, 2024	14.02	14.07	13.91	14.02	214,048	+0.00(+0.00%)
Mar 01, 2024	13.98	14.05	13.88	14.02	202,172	+0.01(+0.07%)
Feb 29, 2024	13.98	14.02	13.82	14.01	363,135	+0.13(+0.96%)
Feb 28, 2024	14.02	14.02	13.79	13.88	258,670	-0.09(-0.61%)
Feb 27, 2024	13.59	13.97	13.43	13.96	444,072	+0.55(+4.11%)
Feb 26, 2024	13.44	13.58	13.40	13.41	235,782	-0.16(-1.19%)
Feb 23, 2024	13.57	13.64	13.53	13.57	153,177	+0.04(+0.28%)
Feb 22, 2024	13.41	13.65	13.40	13.53	343,360	+0.11(+0.85%)
Feb 21, 2024	13.42	13.49	13.37	13.42	174,002	+0.03(+0.21%)
Feb 20, 2024	13.46	13.52	13.32	13.39	196,573	-0.13(-0.98%)
Feb 16, 2024	13.48	13.57	13.33	13.52	281,836	+0.03(+0.21%)
Feb 15, 2024	13.17	13.50	13.16	13.49	245,304	+0.32(+2.45%)
Feb 14, 2024	13.08	13.19	13.08	13.17	98,476	+0.15(+1.17%)
Feb 13, 2024	13.10	13.10	13.01	13.02	168,104	-0.22(-1.65%)
Feb 12, 2024	13.08	13.25	13.05	13.24	152,723	+0.16(+1.24%)
Feb 09, 2024	13.05	13.08	12.97	13.08	117,120	+0.07(+0.51%)
Feb 08, 2024	12.99	13.05	12.91	13.01	100,903	+0.02(+0.15%)
Feb 07, 2024	13.10	13.11	12.91	12.99	212,563	-0.08(-0.58%)
Feb 06, 2024	12.98	13.08	12.94	13.07	162,058	+0.04(+0.29%)
Feb 05, 2024	12.93	13.07	12.86	13.03	171,217	-0.06(-0.44%)
Feb 02, 2024	13.08	13.18	13.02	13.09	189,371	+0.05(+0.36%)
Feb 01, 2024	13.20	13.22	12.86	13.04	277,830	-0.15(-1.15%)
Jan 31, 2024	13.51	13.51	13.18	13.19	254,328	-0.28(-2.05%)
Jan 30, 2024	13.34	13.52	13.34	13.47	198,898	+0.01(+0.07%)
Jan 29, 2024	13.49	13.50	13.38	13.46	135,927	-0.03(-0.21%)
Jan 26, 2024	13.44	13.49	13.43	13.49	171,627	+0.06(+0.42%)
Jan 25, 2024	13.29	13.45	13.23	13.43	182,759	+0.16(+1.22%)
Jan 24, 2024	13.31	13.33	13.26	13.27	182,141	-0.01(-0.07%)
Jan 23, 2024	13.31	13.34	13.21	13.28	180,789	+0.01(+0.07%)
Jan 22, 2024	13.13	13.29	13.13	13.27	198,026	+0.15(+1.16%)
Jan 19, 2024	13.09	13.13	12.99	13.11	150,104	+0.09(+0.66%)
Jan 18, 2024	13.02	13.05	12.93	13.03	143,352	+0.08(+0.59%)
Jan 17, 2024	12.93	13.03	12.92	12.95	152,574	-0.08(-0.58%)
Jan 16, 2024	13.17	13.17	13.02	13.03	181,163	-0.20(-1.51%)
Jan 12, 2024	13.31	13.31	13.19	13.23	197,782	+0.03(+0.22%)
Jan 11, 2024	13.26	13.26	12.99	13.20	215,133	-0.09(-0.64%)
Jan 10, 2024	13.20	13.30	13.17	13.29	160,889	+0.11(+0.87%)
Jan 09, 2024	13.10	13.21	13.10	13.17	238,391	-0.02(-0.14%)
Jan 08, 2024	13.15	13.28	13.13	13.19	202,494	+0.04(+0.29%)
Jan 05, 2024	13.01	13.16	13.01	13.15	236,368	+0.10(+0.73%)
Jan 04, 2024	12.88	13.16	12.84	13.06	270,878	+0.25(+1.93%)
Jan 03, 2024	12.84	12.88	12.75	12.81	171,031	-0.06(-0.44%)
Jan 02, 2024	12.96	12.98	12.84	12.87	383,073	-0.14(-1.10%)
Dec 29, 2023	13.10	13.21	12.96	13.01	479,539	-0.11(-0.87%)
Dec 28, 2023	13.01	13.14	12.93	13.12	393,117	+0.13(+1.03%)
Dec 27, 2023	12.97	13.02	12.93	12.99	199,052	+0.01(+0.07%)
Dec 26, 2023	12.96	13.08	12.93	12.98	241,130	+0.02(+0.15%)
Dec 22, 2023	12.92	13.05	12.92	12.96	193,236	-0.02(-0.15%)
Dec 21, 2023	13.03	13.03	12.89	12.98	197,869	+0.07(+0.52%)
Dec 20, 2023	13.01	13.09	12.91	12.91	220,331	-0.12(-0.95%)
Dec 19, 2023	12.93	13.04	12.85	13.04	215,857	+0.17(+1.33%)
Dec 18, 2023	13.01	13.01	12.84	12.87	286,455	-0.10(-0.73%)
Dec 15, 2023	13.10	13.10	12.91	12.96	400,447	-0.08(-0.58%)
Dec 14, 2023	13.08	13.15	12.98	13.04	271,379	+0.02(+0.15%)
Dec 13, 2023	12.77	13.02	12.70	13.02	254,278	+0.26(+2.01%)
Dec 12, 2023	12.68	12.81	12.68	12.76	231,170	+0.05(+0.37%)
Dec 11, 2023	12.79	12.89	12.67	12.71	403,132	-0.10(-0.74%)
Dec 08, 2023	12.73	12.84	12.72	12.81	285,758	+0.10(+0.80%)
Dec 07, 2023	12.58	12.78	12.55	12.71	273,681	+0.13(+1.03%)
Dec 06, 2023	12.59	12.66	12.55	12.58	191,842	+0.02(+0.15%)
Dec 05, 2023	12.56	12.66	12.52	12.56	234,227	-0.05(-0.37%)
Dec 04, 2023	12.55	12.62	12.46	12.61	294,295	+0.06(+0.44%)
Dec 01, 2023	12.46	12.55	12.40	12.55	162,331	+0.09(+0.74%)
Nov 30, 2023	12.41	12.50	12.37	12.46	167,568	+0.11(+0.90%)
Nov 29, 2023	12.35	12.41	12.34	12.35	153,290	+0.01(+0.08%)
Nov 28, 2023	12.43	12.43	12.31	12.34	140,952	-0.06(-0.52%)
Nov 27, 2023	12.42	12.44	12.36	12.40	151,696	-0.04(-0.30%)
Nov 24, 2023	12.34	12.44	12.31	12.44	141,826	+0.17(+1.36%)
Nov 22, 2023	12.30	12.34	12.22	12.27	132,120	-0.01(-0.07%)
Nov 21, 2023	12.27	12.36	12.25	12.28	116,041	+0.01(+0.07%)
Nov 20, 2023	12.26	12.31	12.19	12.27	170,769	+0.04(+0.30%)
Nov 17, 2023	12.26	12.34	12.23	12.24	139,339	+0.01(+0.08%)
Nov 16, 2023	12.35	12.41	12.23	12.23	128,081	-0.15(-1.20%)
Nov 15, 2023	12.38	12.42	12.34	12.38	132,285	+0.02(+0.15%)
Nov 14, 2023	12.34	12.38	12.25	12.36	128,949	+0.18(+1.44%)
Nov 13, 2023	12.11	12.22	12.07	12.18	162,119	+0.01(+0.08%)
Nov 10, 2023	12.06	12.19	12.03	12.17	191,117	+0.10(+0.84%)
Nov 09, 2023	11.94	12.16	11.94	12.07	231,817	+0.09(+0.77%)
Nov 08, 2023	12.35	12.35	11.93	11.98	306,049	-0.36(-2.92%)
Nov 07, 2023	12.30	12.42	12.30	12.34	159,871	-0.08(-0.67%)
Nov 06, 2023	12.52	12.52	12.34	12.42	178,415	-0.08(-0.67%)
Nov 03, 2023	12.49	12.55	12.41	12.50	162,469	+0.18(+1.43%)
Nov 02, 2023	12.18	12.36	12.15	12.33	237,865	+0.26(+2.15%)
Nov 01, 2023	11.81	12.08	11.81	12.07	101,700	+0.26(+2.19%)
Oct 31, 2023	11.84	11.97	11.76	11.81	114,417	+0.00(+0.00%)
Oct 30, 2023	11.65	11.82	11.62	11.81	210,833	+0.20(+1.75%)
Oct 27, 2023	11.77	11.80	11.57	11.61	107,181	-0.17(-1.41%)
Oct 26, 2023	11.69	11.86	11.66	11.77	124,047	+0.05(+0.43%)
Oct 25, 2023	11.79	11.87	11.63	11.72	153,102	-0.13(-1.13%)
Oct 24, 2023	11.80	11.91	11.76	11.86	144,618	+0.09(+0.79%)
Oct 23, 2023	11.89	11.90	11.73	11.76	258,143	-0.15(-1.24%)
Oct 20, 2023	12.06	12.09	11.86	11.91	143,933	-0.12(-1.00%)
Oct 19, 2023	12.24	12.26	12.02	12.03	159,914	-0.19(-1.59%)
Oct 18, 2023	12.32	12.39	12.23	12.23	164,693	-0.13(-1.05%)
Oct 17, 2023	12.40	12.42	12.26	12.36	146,768	-0.05(-0.37%)
Oct 16, 2023	12.22	12.46	12.23	12.40	160,515	+0.28(+2.29%)
Oct 13, 2023	12.20	12.28	12.06	12.13	205,470	-0.06(-0.53%)
Oct 12, 2023	12.36	12.37	12.08	12.19	191,734	-0.12(-0.98%)
Oct 11, 2023	12.36	12.46	12.26	12.31	163,689	-0.09(-0.75%)
Oct 10, 2023	12.38	12.51	12.38	12.40	90,105	+0.04(+0.30%)
Oct 09, 2023	12.27	12.44	12.27	12.37	92,177	+0.08(+0.68%)
Oct 06, 2023	12.15	12.34	12.11	12.28	128,057	+0.10(+0.83%)
Oct 05, 2023	12.14	12.25	12.13	12.18	113,153	+0.04(+0.30%)
Oct 04, 2023	12.29	12.30	12.07	12.14	469,141	-0.11(-0.91%)
Oct 03, 2023	12.48	12.49	12.19	12.26	210,303	-0.24(-1.92%)
Oct 02, 2023	12.76	12.78	12.47	12.50	182,074	-0.22(-1.74%)
Sep 29, 2023	12.90	12.94	12.70	12.72	249,603	-0.14(-1.08%)
Sep 28, 2023	12.67	12.88	12.60	12.86	369,384	+0.24(+1.91%)
Sep 27, 2023	12.58	12.69	12.55	12.62	209,138	+0.06(+0.52%)
Sep 26, 2023	12.54	12.69	12.50	12.55	210,950	-0.02(-0.15%)
Sep 25, 2023	12.52	12.61	12.55	12.57	182,329	+0.00(+0.00%)
Sep 22, 2023	12.49	12.62	12.49	12.57	114,538	+0.07(+0.59%)
Sep 21, 2023	12.62	12.63	12.50	12.50	185,093	-0.17(-1.31%)
Sep 20, 2023	12.60	12.69	12.59	12.66	228,617	+0.06(+0.51%)
Sep 19, 2023	12.56	12.64	12.53	12.60	167,525	+0.06(+0.52%)
Sep 18, 2023	12.45	12.58	12.43	12.53	227,662	+0.14(+1.12%)
Sep 15, 2023	12.35	12.45	12.33	12.39	291,504	+0.06(+0.45%)
Sep 14, 2023	12.31	12.39	12.31	12.34	194,669	+0.08(+0.68%)
Sep 13, 2023	12.19	12.29	12.19	12.26	215,444	+0.05(+0.38%)
Sep 12, 2023	12.24	12.29	12.21	12.21	215,139	-0.02(-0.15%)
Sep 11, 2023	12.26	12.30	12.14	12.23	298,672	-0.02(-0.15%)
Sep 08, 2023	12.22	12.34	12.15	12.25	356,877	+0.11(+0.89%)
Sep 07, 2023	12.07	12.17	12.05	12.14	197,045	+0.08(+0.67%)
Sep 06, 2023	12.20	12.21	12.04	12.06	170,587	-0.11(-0.89%)
Sep 05, 2023	12.28	12.31	12.15	12.16	174,426	-0.10(-0.81%)
Sep 01, 2023	12.27	12.30	12.20	12.26	152,864	+0.08(+0.66%)
Aug 31, 2023	12.29	12.30	12.17	12.18	168,208	-0.04(-0.29%)
Aug 30, 2023	12.14	12.27	12.08	12.22	185,112	+0.12(+1.00%)
Aug 29, 2023	12.05	12.10	11.98	12.10	165,127	+0.09(+0.71%)
Aug 28, 2023	11.89	12.03	11.89	12.01	122,763	+0.11(+0.91%)
Aug 25, 2023	11.90	11.94	11.80	11.90	126,666	+0.04(+0.30%)
Aug 24, 2023	11.89	12.01	11.84	11.87	131,540	+0.00(+0.00%)
Aug 23, 2023	11.84	11.92	11.84	11.87	226,003	+0.13(+1.07%)
Aug 22, 2023	11.89	11.91	11.72	11.74	233,600	-0.14(-1.21%)
Aug 21, 2023	11.91	12.00	11.79	11.89	150,731	-0.05(-0.45%)
Aug 18, 2023	11.83	12.07	11.78	11.94	254,500	+0.07(+0.61%)
Aug 17, 2023	12.11	12.19	11.84	11.87	395,216	-0.26(-2.15%)
Aug 16, 2023	12.29	12.39	12.10	12.13	410,948	-0.19(-1.53%)
Aug 15, 2023	12.31	12.36	12.26	12.32	189,829	-0.04(-0.29%)
Aug 14, 2023	12.32	12.38	12.21	12.35	193,832	+0.10(+0.81%)
Aug 11, 2023	12.44	12.44	12.25	12.25	285,497	-0.19(-1.52%)
Aug 10, 2023	12.45	12.55	12.35	12.44	187,423	-0.01(-0.07%)
Aug 09, 2023	12.50	12.59	12.41	12.45	285,671	-0.06(-0.50%)
Aug 08, 2023	12.52	12.56	12.37	12.52	234,806	-0.04(-0.29%)
Aug 07, 2023	12.52	12.61	12.47	12.55	323,844	+0.21(+1.68%)
Aug 04, 2023	12.30	12.47	12.30	12.34	168,610	+0.06(+0.51%)
Aug 03, 2023	12.25	12.52	12.21	12.28	348,629	+0.04(+0.29%)
Aug 02, 2023	12.25	12.32	12.18	12.25	176,057	-0.01(-0.07%)
Aug 01, 2023	12.23	12.28	12.19	12.25	131,992	+0.03(+0.22%)
Jul 31, 2023	12.32	12.35	12.20	12.23	191,638	-0.05(-0.44%)
Jul 28, 2023	12.15	12.29	12.11	12.28	246,220	+0.14(+1.15%)
Jul 27, 2023	12.16	12.32	12.11	12.14	305,045	-0.00(-0.04%)
Jul 26, 2023	12.03	12.21	12.02	12.15	179,695	+0.15(+1.27%)
Jul 25, 2023	12.07	12.15	11.99	11.99	273,841	-0.07(-0.60%)
Jul 24, 2023	11.90	12.12	11.90	12.07	210,423	+0.20(+1.67%)
Jul 21, 2023	11.99	11.99	11.87	11.87	112,423	-0.02(-0.15%)
Jul 20, 2023	11.99	12.03	11.83	11.89	133,659	-0.07(-0.60%)
Jul 19, 2023	11.99	12.08	11.95	11.96	178,536	-0.04(-0.30%)
Jul 18, 2023	11.83	12.16	11.83	11.99	301,526	+0.22(+1.83%)
Jul 17, 2023	11.76	11.85	11.66	11.78	218,184	+0.08(+0.69%)
Jul 14, 2023	11.67	11.76	11.58	11.70	225,376	+0.04(+0.39%)
Jul 13, 2023	11.59	11.70	11.58	11.65	236,261	+0.06(+0.54%)
Jul 12, 2023	11.55	11.64	11.54	11.59	177,373	+0.10(+0.86%)
Jul 11, 2023	11.45	11.54	11.40	11.49	219,357	+0.12(+1.03%)
Jul 10, 2023	11.29	11.41	11.27	11.37	284,638	+0.08(+0.72%)
Jul 07, 2023	11.22	11.38	11.22	11.29	143,284	+0.08(+0.72%)
Jul 06, 2023	11.25	11.25	11.10	11.21	191,169	-0.05(-0.48%)
Jul 05, 2023	11.26	11.34	11.23	11.27	314,928	-0.12(-1.03%)
Jul 03, 2023	11.31	11.41	11.29	11.38	120,734	+0.09(+0.80%)
Jun 30, 2023	11.37	11.48	11.27	11.29	379,624	-0.04(-0.40%)
Jun 29, 2023	11.23	11.38	11.19	11.34	393,862	+0.15(+1.37%)
Jun 28, 2023	11.07	11.18	11.01	11.18	201,143	+0.13(+1.14%)
Jun 27, 2023	10.89	11.07	10.84	11.06	233,248	+0.20(+1.82%)
Jun 26, 2023	10.81	10.89	10.81	10.86	175,050	+0.11(+1.00%)
Jun 23, 2023	10.82	10.82	10.73	10.75	250,187	-0.09(-0.79%)
Jun 22, 2023	10.95	10.95	10.81	10.84	160,390	-0.10(-0.94%)
Jun 21, 2023	10.98	11.04	10.93	10.94	197,609	-0.04(-0.33%)
Jun 20, 2023	10.99	11.06	10.92	10.98	227,537	-0.01(-0.08%)
Jun 16, 2023	11.24	11.24	10.96	10.99	841,585	-0.25(-2.24%)
Jun 15, 2023	11.05	11.26	11.04	11.24	218,290	+1.39(+14.16%)
May 08, 2023	9.758	9.915	9.729	9.845	123,001	+0.07(+0.71%)
May 05, 2023	9.854	9.949	9.776	9.776	208,233	+0.03(+0.27%)
May 04, 2023	9.767	9.784	9.585	9.750	198,472	-0.04(-0.44%)
May 03, 2023	9.993	10.06	9.741	9.793	280,455	+0.10(+0.99%)
May 02, 2023	9.645	9.697	9.367	9.697	299,870	-0.01(-0.09%)
May 01, 2023	9.810	9.889	9.680	9.706	193,297	-0.13(-1.33%)
Apr 28, 2023	9.645	9.897	9.645	9.837	145,069	+0.17(+1.71%)
Apr 27, 2023	9.602	9.724	9.576	9.671	162,193	+0.12(+1.27%)
Apr 26, 2023	9.689	9.889	9.472	9.550	619,847	-0.16(-1.61%)
Apr 25, 2023	9.819	9.865	9.706	9.706	117,608	-0.12(-1.24%)
Apr 24, 2023	9.741	9.889	9.724	9.828	147,596	-0.03(-0.35%)
Apr 21, 2023	9.784	9.863	9.737	9.863	232,090	+0.09(+0.89%)
Apr 20, 2023	9.871	9.958	9.741	9.776	99,286	-0.12(-1.23%)
Apr 19, 2023	9.758	9.906	9.750	9.897	221,059	+0.10(+1.06%)
Apr 18, 2023	10.00	10.09	9.758	9.793	169,197	-0.19(-1.91%)
Apr 17, 2023	9.863	10.01	9.806	9.984	129,529	+0.11(+1.14%)
Apr 14, 2023	9.932	10.02	9.828	9.871	176,047	-0.04(-0.44%)
Apr 13, 2023	9.758	9.949	9.750	9.915	213,600	+0.16(+1.60%)
Apr 12, 2023	9.715	9.793	9.655	9.758	172,688	+0.10(+1.03%)
Apr 11, 2023	9.654	9.715	9.611	9.658	143,677	+0.05(+0.50%)
Apr 10, 2023	9.776	9.837	9.515	9.611	228,450	-0.23(-2.30%)
Apr 06, 2023	9.802	9.863	9.719	9.837	155,166	+0.08(+0.80%)
Apr 05, 2023	9.784	9.802	9.709	9.758	196,348	-0.01(-0.09%)
Apr 04, 2023	9.837	9.889	9.697	9.767	138,373	-0.08(-0.79%)

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.