Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.68	19.68	19.44	19.44	1,680	-0.24(-1.20%)
Dec 28, 2023	19.68	19.68	19.68	19.68	697	+0.08(+0.39%)
Dec 27, 2023	19.90	19.90	19.18	19.60	2,679	+0.15(+0.77%)
Dec 26, 2023	19.20	19.45	18.35	19.45	6,934	+0.38(+1.99%)
Dec 22, 2023	19.07	19.07	19.07	19.07	80,600	+0.27(+1.44%)
Dec 21, 2023	18.30	18.85	18.30	18.80	1,769	-0.05(-0.27%)
Dec 20, 2023	18.58	18.85	18.58	18.85	366	-0.15(-0.79%)
Dec 19, 2023	19.00	19.00	18.47	19.00	43,807	+0.45(+2.43%)
Dec 18, 2023	18.16	18.64	18.16	18.55	26,326	+0.10(+0.54%)
Dec 15, 2023	18.52	18.52	18.45	18.45	1,791	-0.05(-0.27%)
Dec 14, 2023	18.35	18.50	17.76	18.50	8,714	+0.82(+4.64%)
Dec 13, 2023	17.41	17.68	17.25	17.68	1,180	+0.43(+2.49%)
Dec 12, 2023	17.13	17.25	17.04	17.25	1,101	+0.48(+2.86%)
Dec 11, 2023	16.77	16.77	16.77	16.77	1,461	-0.03(-0.18%)
Dec 08, 2023	16.66	17.00	16.66	16.80	6,996	+0.30(+1.82%)
Dec 07, 2023	16.50	16.50	16.50	16.50	1,011	+0.29(+1.79%)
Dec 06, 2023	16.50	16.50	16.21	16.21	383	-0.46(-2.76%)
Dec 04, 2023				16.67	0	-0.33(-1.94%)
Dec 01, 2023	16.61	17.00	16.40	17.00	1,551	+0.63(+3.85%)
Nov 30, 2023	16.37	16.37	16.37	16.37	3,152	-0.18(-1.11%)
Nov 28, 2023				16.55	0	-0.15(-0.87%)
Nov 27, 2023	16.70	16.70	16.70	16.70	112	+0.00(+0.00%)
Nov 24, 2023	16.70	16.70	16.70	16.70	125	+0.20(+1.21%)
Nov 22, 2023	16.50	16.54	16.50	16.50	4,910	-0.21(-1.26%)
Nov 20, 2023				16.71	0	+0.21(+1.27%)
Nov 17, 2023	16.50	16.50	16.50	16.50	1,877	+0.15(+0.92%)
Nov 15, 2023				16.35	70	+0.35(+2.19%)
Nov 14, 2023	15.80	16.00	15.80	16.00	9,803	+0.95(+6.31%)
Nov 10, 2023				15.05	15	+0.05(+0.33%)
Nov 09, 2023	15.00	15.46	15.00	15.00	953	+0.29(+1.97%)
Nov 08, 2023	14.68	14.71	14.68	14.71	5,253	-0.14(-0.94%)
Nov 07, 2023	14.76	14.85	14.57	14.85	2,110	-0.15(-1.00%)
Nov 06, 2023	14.59	15.05	14.59	15.00	3,437	-0.20(-1.32%)
Nov 02, 2023				15.20	3	+0.60(+4.11%)
Nov 01, 2023	14.31	14.60	14.31	14.60	800	+0.50(+3.55%)
Oct 31, 2023	14.10	14.10	14.04	14.10	2,051	-0.10(-0.70%)
Oct 30, 2023	14.20	14.21	14.20	14.20	7,510	+0.43(+3.12%)
Oct 27, 2023	13.77	13.77	13.77	13.77	367	-0.17(-1.18%)
Oct 26, 2023	13.94	14.05	13.94	13.94	650	+0.30(+2.24%)
Oct 24, 2023				13.63	1	+0.48(+3.65%)
Oct 23, 2023	12.70	13.15	12.70	13.15	735	-0.21(-1.57%)
Oct 20, 2023	13.65	13.65	13.36	13.36	42,072	-0.42(-3.05%)
Oct 19, 2023	13.78	13.78	13.78	13.78	160	+0.00(+0.04%)
Oct 18, 2023	13.78	13.78	13.78	13.78	110	-0.19(-1.33%)
Oct 17, 2023	13.82	13.96	13.82	13.96	23,401	+0.36(+2.65%)
Oct 13, 2023				13.60	20	+0.36(+2.72%)
Oct 12, 2023	13.24	13.24	13.24	13.24	500	-0.06(-0.45%)
Oct 09, 2023				13.30	0	+0.36(+2.78%)
Oct 05, 2023				12.94	42	+0.01(+0.08%)
Oct 04, 2023	13.07	13.07	12.93	12.93	24,112	+0.01(+0.08%)
Oct 03, 2023	12.54	12.92	12.54	12.92	1,167	-0.54(-4.01%)
Sep 29, 2023				13.46	78	+0.06(+0.45%)
Sep 28, 2023	13.40	13.40	13.36	13.40	41,909	+0.31(+2.37%)
Sep 27, 2023	12.70	13.09	12.70	13.09	1,110	-0.16(-1.21%)
Sep 22, 2023				13.25	0	-0.10(-0.75%)
Sep 21, 2023	13.04	13.35	13.04	13.35	1,030	-0.32(-2.34%)
Sep 19, 2023				13.67	0	+0.01(+0.07%)
Sep 18, 2023	13.66	13.66	13.66	13.66	415	-0.04(-0.29%)
Sep 15, 2023	13.25	13.70	13.25	13.70	1,109	+0.08(+0.59%)
Sep 14, 2023	13.62	13.62	12.85	13.62	900	+1.20(+9.66%)
Sep 12, 2023				12.42	0	+0.17(+1.39%)
Sep 08, 2023				12.25	50	-0.45(-3.54%)
Sep 07, 2023	12.70	12.70	12.70	12.70	525	+0.00(+0.00%)
Sep 06, 2023	12.54	12.70	12.54	12.70	7,432	+0.29(+2.34%)
Sep 05, 2023	12.85	12.85	12.41	12.41	914	-1.22(-8.95%)
Sep 01, 2023	13.63	13.63	13.63	13.63	1,105	-0.12(-0.87%)
Aug 31, 2023	13.84	13.84	13.66	13.75	2,891	-0.09(-0.65%)
Aug 30, 2023	13.75	13.84	13.75	13.84	2,385	+0.95(+7.37%)
Aug 29, 2023	13.24	13.24	12.89	12.89	373	-0.16(-1.23%)
Aug 28, 2023	13.09	13.09	13.05	13.05	203	-0.35(-2.61%)
Aug 25, 2023	13.35	13.40	13.35	13.40	5,075	+0.05(+0.37%)
Aug 24, 2023	13.33	13.50	13.33	13.35	2,412	-0.35(-2.55%)
Aug 23, 2023	13.34	13.70	13.34	13.70	2,936	+0.57(+4.34%)
Aug 22, 2023	13.13	13.13	13.13	13.13	2,060	+0.13(+1.00%)
Aug 21, 2023	13.00	13.00	13.00	13.00	17,820	+0.00(+0.00%)
Aug 18, 2023	13.00	13.00	13.00	13.00	1,125	-0.04(-0.31%)
Aug 16, 2023				13.04	60	-0.66(-4.82%)
Aug 15, 2023	13.70	13.70	13.70	13.70	2,214	+0.00(+0.00%)
Aug 14, 2023	13.70	13.70	13.70	13.70	273	-0.21(-1.51%)
Aug 11, 2023	13.71	13.91	13.71	13.91	2,304	-0.09(-0.64%)
Aug 10, 2023	14.00	14.00	14.00	14.00	860	+0.22(+1.60%)
Aug 09, 2023	13.57	13.95	13.57	13.78	1,161	-0.22(-1.57%)
Aug 04, 2023				14.00	57	+0.00(+0.00%)
Aug 03, 2023	13.96	14.00	13.74	14.00	2,500	-0.25(-1.75%)
Aug 02, 2023	14.25	14.25	14.25	14.25	14,905	-0.12(-0.86%)
Aug 01, 2023	14.37	14.37	14.37	14.37	408	-0.28(-1.92%)
Jul 28, 2023				14.65	15	-0.85(-5.45%)
Jul 27, 2023	15.40	16.03	15.40	15.50	3,861	-0.53(-3.31%)
Jul 26, 2023	15.45	16.15	15.45	16.03	5,262	-0.12(-0.74%)
Jul 25, 2023	15.50	16.15	15.40	16.15	32,121	+0.90(+5.90%)
Jul 24, 2023	15.00	15.25	15.00	15.25	6,467	-0.10(-0.65%)
Jul 18, 2023				15.35	0	+0.58(+3.93%)
Jul 17, 2023	14.77	14.77	14.77	14.77	400	-0.77(-4.95%)
Jul 14, 2023	15.51	15.70	15.51	15.54	1,415	+0.17(+1.14%)
Jul 13, 2023	15.30	15.37	15.30	15.37	4,288	+0.12(+0.75%)
Jul 12, 2023	15.32	15.32	15.25	15.25	407	+0.86(+6.01%)
Jul 11, 2023	14.39	14.39	14.39	14.39	375	+0.02(+0.11%)
Jul 10, 2023	14.37	14.37	14.37	14.37	649	-0.22(-1.51%)
Jul 07, 2023	14.13	14.59	14.13	14.59	4,310	+0.04(+0.27%)
Jul 06, 2023	14.55	14.55	14.55	14.55	175	-0.35(-2.35%)
Jul 03, 2023				14.90	60	+0.14(+0.95%)
Jun 30, 2023	14.90	14.90	14.75	14.76	618	+0.16(+1.10%)
Jun 28, 2023				14.60	0	+0.08(+0.55%)
Jun 27, 2023	14.70	14.70	14.52	14.52	1,387	+0.29(+2.07%)
Jun 26, 2023	14.22	14.22	14.22	14.22	1,000	-0.18(-1.22%)
Jun 23, 2023	14.40	14.40	14.40	14.40	201	-0.60(-4.00%)
Jun 21, 2023				15.00	80	-0.30(-1.97%)
Jun 20, 2023	15.30	15.30	15.30	15.30	1,314	-0.25(-1.60%)
Jun 16, 2023	15.50	15.66	15.48	15.55	4,564	+0.05(+0.32%)
Jun 15, 2023	15.08	15.50	15.06	15.50	15,735	+1.54(+11.03%)
May 08, 2023	14.05	14.05	13.85	13.96	44,900	+0.14(+1.01%)
May 05, 2023	13.75	13.82	13.61	13.82	3,747	+0.42(+3.13%)
May 04, 2023	13.40	13.40	13.40	13.40	145	+0.03(+0.22%)
May 03, 2023	13.51	13.76	13.37	13.37	19,129	-0.39(-2.82%)
May 02, 2023	13.79	13.79	13.76	13.76	119,507	-0.04(-0.27%)
May 01, 2023	14.00	14.00	13.79	13.79	1,335	-0.01(-0.04%)
Apr 28, 2023	13.80	13.80	13.80	13.80	1,060	+0.00(+0.00%)
Apr 27, 2023	13.76	13.80	13.76	13.80	1,649	+0.00(+0.00%)
Apr 25, 2023				13.80	4	-0.19(-1.36%)
Apr 24, 2023	13.91	13.99	13.91	13.99	1,214	-0.56(-3.85%)
Apr 21, 2023	14.18	14.60	14.18	14.55	2,812	-0.35(-2.35%)
Apr 20, 2023	15.05	15.08	14.84	14.90	3,303	-0.42(-2.74%)
Apr 18, 2023				15.32	39	+0.19(+1.26%)
Apr 17, 2023	14.93	15.13	14.93	15.13	1,038	+0.04(+0.27%)
Apr 14, 2023	15.09	15.09	15.09	15.09	1,070	-0.09(-0.59%)
Apr 12, 2023				15.18	0	+0.17(+1.13%)
Apr 11, 2023	14.54	15.01	14.54	15.01	930	+0.69(+4.82%)
Apr 06, 2023				14.32	0	-0.13(-0.90%)
Apr 05, 2023	14.45	14.48	14.45	14.45	924	-0.18(-1.23%)
Apr 04, 2023	14.63	14.63	14.63	14.63	190	-0.26(-1.78%)
Apr 03, 2023	14.66	14.93	14.66	14.89	1,110	-0.01(-0.03%)
Mar 31, 2023	15.00	15.29	14.83	14.90	2,709	+0.27(+1.85%)
Mar 30, 2023	14.35	14.63	14.31	14.63	1,413	+0.33(+2.31%)
Mar 29, 2023	14.30	14.30	14.18	14.30	279	+0.79(+5.81%)
Mar 27, 2023				13.52	21	+0.04(+0.31%)
Mar 24, 2023	13.47	13.50	13.40	13.47	1,900	-0.03(-0.20%)
Mar 23, 2023	13.66	13.66	13.50	13.50	15,875	-0.64(-4.56%)
Mar 22, 2023	14.20	14.20	14.14	14.14	600	+0.04(+0.32%)
Mar 21, 2023	13.97	14.10	13.97	14.10	1,230	-0.08(-0.56%)
Mar 20, 2023	14.00	14.18	13.96	14.18	1,810	-0.11(-0.74%)
Mar 17, 2023	14.19	14.29	14.19	14.29	1,201	+0.36(+2.55%)
Mar 16, 2023	13.93	13.93	13.93	13.93	2,423	+0.09(+0.65%)
Mar 15, 2023	14.00	14.00	13.84	13.84	815	-0.73(-5.01%)
Mar 14, 2023	14.35	14.57	14.35	14.57	405	+0.22(+1.53%)
Mar 13, 2023	14.30	14.35	14.25	14.35	4,989	+0.20(+1.41%)
Mar 10, 2023	14.48	14.48	14.15	14.15	1,439	-0.40(-2.75%)
Mar 08, 2023				14.55	10	-0.35(-2.35%)
Mar 06, 2023				14.90	43	-0.50(-3.25%)
Mar 03, 2023	15.45	15.45	15.40	15.40	3,988	-0.10(-0.65%)
Mar 02, 2023	15.41	15.50	15.41	15.50	744	+0.47(+3.16%)
Mar 01, 2023	15.03	15.03	15.03	15.03	100	+0.52(+3.55%)
Feb 28, 2023	14.51	14.51	14.51	14.51	2,045	+0.36(+2.51%)
Feb 27, 2023	13.94	14.18	13.94	14.15	4,332	-0.75(-5.00%)
Feb 24, 2023	15.10	15.10	14.79	14.90	5,203	-0.55(-3.56%)
Feb 23, 2023	15.41	15.45	15.41	15.45	210	-0.13(-0.83%)
Feb 22, 2023	15.50	15.58	15.35	15.58	14,745	-0.23(-1.49%)
Feb 21, 2023	15.86	15.95	15.73	15.81	3,391	+0.56(+3.70%)
Feb 17, 2023	15.29	15.29	15.25	15.25	6,750	-0.45(-2.87%)
Feb 16, 2023	15.43	15.70	15.43	15.70	3,209	+0.20(+1.29%)
Feb 14, 2023				15.50	0	+0.23(+1.51%)
Feb 13, 2023	15.62	15.62	15.27	15.27	1,601	+0.17(+1.13%)
Feb 10, 2023	15.40	15.40	15.10	15.10	6,011	-0.43(-2.77%)
Feb 09, 2023	15.53	15.53	15.53	15.53	600	-0.02(-0.13%)
Feb 08, 2023	15.45	15.55	15.45	15.55	3,411	+0.25(+1.63%)
Feb 07, 2023	15.04	15.30	15.04	15.30	1,760	+0.34(+2.27%)
Feb 06, 2023	15.00	15.24	14.96	14.96	31,900	-0.18(-1.17%)
Feb 03, 2023	15.47	15.47	15.14	15.14	2,435	-0.49(-3.15%)
Feb 02, 2023	15.80	15.92	15.55	15.63	7,068	-0.05(-0.32%)
Feb 01, 2023	15.85	15.85	15.63	15.68	2,314	+0.17(+1.10%)
Jan 31, 2023	15.74	15.78	15.51	15.51	3,440	-0.19(-1.21%)
Jan 30, 2023	15.57	15.83	15.57	15.70	1,679	-0.29(-1.81%)
Jan 27, 2023	15.99	15.99	15.81	15.99	370	-0.11(-0.68%)
Jan 26, 2023	16.00	16.10	16.00	16.10	5,899	+0.25(+1.58%)
Jan 25, 2023	15.90	15.90	15.70	15.85	3,953	+0.15(+0.96%)
Jan 24, 2023	15.67	15.70	15.67	15.70	3,391	+0.10(+0.64%)
Jan 23, 2023	15.60	15.60	15.60	15.60	308	-0.15(-0.95%)
Jan 20, 2023	15.75	15.75	15.75	15.75	550	+0.27(+1.74%)
Jan 18, 2023				15.48	60	+0.24(+1.57%)
Jan 17, 2023	15.28	15.28	15.24	15.24	3,622	-0.56(-3.54%)
Jan 13, 2023	16.10	16.10	15.80	15.80	2,272	-0.10(-0.63%)
Jan 12, 2023	15.78	16.00	15.78	15.90	6,199	+0.48(+3.11%)
Jan 11, 2023	15.11	15.46	15.11	15.42	6,813	+0.37(+2.46%)
Jan 10, 2023	14.82	15.05	14.68	15.05	13,828	-0.17(-1.09%)
Jan 09, 2023	15.46	15.46	15.22	15.22	1,050	+0.22(+1.44%)
Jan 06, 2023	15.00	15.00	14.90	15.00	1,412	+0.62(+4.35%)
Jan 05, 2023	14.39	14.39	14.27	14.38	1,424	-0.05(-0.38%)
Jan 04, 2023	14.70	14.70	14.14	14.43	5,814	+0.57(+4.11%)

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.