Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.06	17.19	16.73	16.84	19,110	-0.34(-2.01%)
Feb 28, 2024	17.29	17.32	17.11	17.18	9,950	-0.03(-0.15%)
Feb 27, 2024	17.25	17.33	17.00	17.21	22,508	-0.04(-0.23%)
Feb 26, 2024	17.18	17.34	17.15	17.24	25,332	+0.10(+0.57%)
Feb 23, 2024	16.96	17.18	16.96	17.15	11,715	+0.17(+0.98%)
Feb 22, 2024	16.77	17.11	16.77	16.98	23,698	+0.10(+0.58%)
Feb 21, 2024	17.11	17.11	16.79	16.88	19,577	+0.03(+0.17%)
Feb 20, 2024	17.20	17.20	16.79	16.85	18,585	-0.24(-1.43%)
Feb 16, 2024	17.11	17.23	17.01	17.10	21,816	+0.01(+0.06%)
Feb 15, 2024	17.06	17.23	16.98	17.09	19,695	+0.20(+1.16%)
Feb 14, 2024	16.88	17.03	16.77	16.89	23,689	+0.22(+1.29%)
Feb 13, 2024	16.69	16.80	16.51	16.68	21,027	+0.16(+1.00%)
Feb 12, 2024	16.93	16.99	16.50	16.51	22,712	-0.12(-0.69%)
Feb 09, 2024	17.01	17.15	16.51	16.63	32,035	-0.16(-0.95%)
Feb 08, 2024	16.49	16.88	16.44	16.79	20,225	+0.31(+1.86%)
Feb 07, 2024	17.03	17.03	16.43	16.48	42,304	-0.55(-3.22%)
Feb 06, 2024	17.23	17.32	17.03	17.03	26,191	-0.35(-2.03%)
Feb 05, 2024	17.59	17.60	17.16	17.38	25,577	+0.07(+0.40%)
Feb 02, 2024	17.37	17.52	17.31	17.31	19,975	-0.18(-1.01%)
Feb 01, 2024	17.52	17.70	17.43	17.49	18,574	-0.06(-0.33%)
Jan 31, 2024	17.66	17.71	17.42	17.55	25,014	+0.01(+0.06%)
Jan 30, 2024	17.70	17.84	17.51	17.54	25,643	-0.28(-1.56%)
Jan 29, 2024	17.80	17.98	17.72	17.82	56,389	+0.09(+0.49%)
Jan 26, 2024	17.51	17.85	17.51	17.73	21,964	+0.14(+0.77%)
Jan 25, 2024	17.64	17.75	17.51	17.59	18,107	-0.05(-0.28%)
Jan 24, 2024	17.64	17.85	17.56	17.64	35,018	+0.24(+1.40%)
Jan 23, 2024	17.08	17.67	17.08	17.40	14,067	+0.22(+1.30%)
Jan 22, 2024	16.48	17.32	16.30	17.18	41,219	+0.87(+5.31%)
Jan 19, 2024	16.48	16.49	16.05	16.31	39,634	-0.18(-1.06%)
Jan 18, 2024	16.64	16.72	16.44	16.48	46,260	-0.29(-1.74%)
Jan 17, 2024	16.90	16.93	16.63	16.78	25,934	-0.14(-0.80%)
Jan 16, 2024	16.92	17.08	16.91	16.91	33,182	-0.01(-0.06%)
Jan 12, 2024	17.20	17.26	16.91	16.92	47,994	-0.10(-0.57%)
Jan 11, 2024	17.19	17.37	17.02	17.02	30,533	+0.06(+0.34%)
Jan 10, 2024	16.92	17.13	16.91	16.96	31,317	-0.06(-0.34%)
Jan 09, 2024	17.08	17.29	16.91	17.02	34,785	+0.08(+0.46%)
Jan 08, 2024	17.02	17.23	16.86	16.94	46,216	-0.16(-0.91%)
Jan 05, 2024	17.51	17.51	17.02	17.10	27,957	-0.13(-0.73%)
Jan 04, 2024	17.36	17.48	17.14	17.22	27,180	-0.14(-0.78%)
Jan 03, 2024	17.22	17.44	17.02	17.36	25,928	+0.28(+1.65%)
Jan 02, 2024	17.27	17.39	17.01	17.08	31,689	-0.00(-0.02%)
Dec 29, 2023	17.18	17.48	17.01	17.08	56,852	-0.22(-1.27%)
Dec 28, 2023	17.51	17.64	17.17	17.30	43,940	-0.25(-1.42%)
Dec 27, 2023	17.95	17.95	17.50	17.55	44,982	-0.08(-0.44%)
Dec 26, 2023	17.61	17.94	17.51	17.63	23,048	-0.06(-0.33%)
Dec 22, 2023	17.73	18.01	17.61	17.69	36,545	-0.04(-0.22%)
Dec 21, 2023	17.66	18.06	17.59	17.73	19,301	-0.03(-0.16%)
Dec 20, 2023	17.92	18.25	17.61	17.75	28,228	-0.15(-0.86%)
Dec 19, 2023	17.86	18.32	17.86	17.91	25,132	+0.10(+0.54%)
Dec 18, 2023	17.46	18.15	17.46	17.81	56,015	+0.32(+1.82%)
Dec 15, 2023	17.47	18.00	17.46	17.49	51,506	+0.09(+0.50%)
Dec 14, 2023	17.51	18.01	17.23	17.41	39,119	+0.09(+0.50%)
Dec 13, 2023	17.47	18.02	17.32	17.32	35,151	-0.33(-1.86%)
Dec 12, 2023	18.03	18.03	17.46	17.65	49,201	-0.15(-0.87%)
Dec 11, 2023	17.87	19.66	17.61	17.80	33,187	-0.05(-0.27%)
Dec 08, 2023	18.06	18.36	17.85	17.85	29,770	-0.36(-1.96%)
Dec 07, 2023	18.33	18.33	18.08	18.21	11,988	+0.00(+0.00%)
Dec 06, 2023	18.38	18.69	18.04	18.21	19,689	-0.31(-1.67%)
Dec 05, 2023	18.44	18.76	18.15	18.52	18,957	+0.00(+0.00%)
Dec 04, 2023	18.20	18.75	18.15	18.52	32,093	+0.31(+1.70%)
Dec 01, 2023	18.35	18.51	18.21	18.21	11,262	+0.10(+0.53%)
Nov 30, 2023	18.82	18.96	18.00	18.11	33,218	-0.57(-3.05%)
Nov 29, 2023	19.30	19.30	18.68	18.68	18,301	-0.57(-2.96%)
Nov 28, 2023	19.60	19.60	19.15	19.25	17,318	-0.26(-1.33%)
Nov 27, 2023	19.35	19.63	19.17	19.51	43,633	+0.17(+0.89%)
Nov 24, 2023	19.16	19.35	19.02	19.34	35,545	+0.17(+0.90%)
Nov 22, 2023	19.01	19.16	18.68	19.16	41,512	+0.03(+0.15%)
Nov 21, 2023	18.82	19.16	18.50	19.14	21,722	+0.28(+1.47%)
Nov 20, 2023	18.85	19.15	18.47	18.86	39,243	+0.09(+0.46%)
Nov 17, 2023	17.79	18.85	17.79	18.77	23,894	+0.98(+5.49%)
Nov 16, 2023	18.08	18.35	17.75	17.79	24,901	-0.64(-3.48%)
Nov 15, 2023	18.76	18.76	18.23	18.44	30,513	-0.23(-1.23%)
Nov 14, 2023	19.07	19.07	18.49	18.67	30,544	-0.25(-1.32%)
Nov 13, 2023	18.20	19.06	18.20	18.91	20,898	+0.53(+2.86%)
Nov 10, 2023	17.16	18.50	17.16	18.39	24,365	+1.04(+6.02%)
Nov 09, 2023	17.40	18.00	17.27	17.34	22,608	-0.32(-1.79%)
Nov 08, 2023	17.62	17.78	17.10	17.66	32,371	+0.57(+3.36%)
Nov 07, 2023	17.04	17.52	17.03	17.09	25,444	-0.10(-0.56%)
Nov 06, 2023	17.42	17.89	17.00	17.18	38,965	-0.43(-2.45%)
Nov 03, 2023	17.43	17.96	17.33	17.61	21,590	-0.11(-0.59%)
Nov 02, 2023	17.32	18.00	17.22	17.72	22,601	+0.57(+3.29%)
Nov 01, 2023	16.86	17.45	16.80	17.15	39,563	+0.30(+1.76%)
Oct 31, 2023	16.83	17.00	16.77	16.86	13,221	-0.07(-0.40%)
Oct 30, 2023	17.41	17.41	16.76	16.92	27,124	-0.03(-0.17%)
Oct 27, 2023	16.99	17.28	16.76	16.95	19,020	-0.06(-0.34%)
Oct 26, 2023	16.99	17.35	16.81	17.01	22,269	+0.01(+0.06%)
Oct 25, 2023	17.32	17.32	16.87	17.00	70,737	-0.38(-2.19%)
Oct 24, 2023	17.13	17.49	17.13	17.38	13,519	+0.25(+1.44%)
Oct 23, 2023	17.37	17.37	17.12	17.13	22,785	-0.24(-1.37%)
Oct 20, 2023	17.59	17.80	17.34	17.37	15,398	-0.20(-1.14%)
Oct 19, 2023	18.25	18.25	17.51	17.57	14,928	-0.46(-2.53%)
Oct 18, 2023	18.13	18.31	17.94	18.03	14,468	-0.19(-1.04%)
Oct 17, 2023	17.94	18.22	17.92	18.22	16,383	+0.01(+0.05%)
Oct 16, 2023	18.00	18.32	17.94	18.21	15,806	+0.13(+0.74%)
Oct 13, 2023	17.94	18.51	17.94	18.07	20,819	+0.13(+0.74%)
Oct 12, 2023	17.70	18.15	17.23	17.94	36,541	+0.44(+2.50%)
Oct 11, 2023	17.80	17.81	17.32	17.50	21,675	-0.24(-1.34%)
Oct 10, 2023	18.00	18.34	17.61	17.74	20,458	-0.45(-2.46%)
Oct 09, 2023	17.95	18.45	17.75	18.19	17,146	+0.52(+2.96%)
Oct 06, 2023	17.57	17.88	17.09	17.67	36,398	+0.10(+0.60%)
Oct 05, 2023	17.28	17.99	16.44	17.56	70,223	+0.19(+1.10%)
Oct 04, 2023	17.62	18.35	17.16	17.37	24,548	-0.30(-1.67%)
Oct 03, 2023	18.05	18.36	17.61	17.67	24,339	-0.48(-2.62%)
Oct 02, 2023	18.56	18.76	18.05	18.14	20,032	-0.40(-2.16%)
Sep 29, 2023	19.15	19.32	18.46	18.54	41,013	-0.58(-3.04%)
Sep 28, 2023	19.23	19.45	19.12	19.12	14,992	-0.16(-0.84%)
Sep 27, 2023	19.03	19.42	18.86	19.28	17,534	+0.50(+2.67%)
Sep 26, 2023	18.96	19.11	18.76	18.78	23,456	-0.36(-1.88%)
Sep 25, 2023	18.74	19.20	19.11	19.14	26,130	+0.35(+1.87%)
Sep 22, 2023	18.68	19.24	18.56	18.79	47,159	+0.25(+1.33%)
Sep 21, 2023	18.95	18.95	18.50	18.54	38,908	-0.70(-3.64%)
Sep 20, 2023	19.61	20.12	19.20	19.24	44,714	-0.62(-3.10%)
Sep 19, 2023	21.22	21.22	19.71	19.86	43,606	-1.50(-7.01%)
Sep 18, 2023	20.94	21.51	20.55	21.36	24,789	+0.39(+1.85%)
Sep 15, 2023	21.43	21.53	20.85	20.97	16,045	-0.45(-2.08%)
Sep 14, 2023	21.65	21.65	21.14	21.41	25,010	+0.09(+0.44%)
Sep 13, 2023	21.15	21.40	20.61	21.32	35,623	+0.17(+0.81%)
Sep 12, 2023	20.26	21.37	20.26	21.15	37,021	+0.93(+4.59%)
Sep 11, 2023	19.71	20.22	19.60	20.22	31,857	+0.56(+2.84%)
Sep 08, 2023	19.42	19.66	19.32	19.66	23,246	+0.38(+1.97%)
Sep 07, 2023	18.95	19.55	18.95	19.28	37,251	+0.24(+1.24%)
Sep 06, 2023	19.17	19.47	18.95	19.05	17,912	-0.13(-0.69%)
Sep 05, 2023	19.47	19.69	18.95	19.18	27,651	-0.37(-1.89%)
Sep 01, 2023	19.71	20.01	19.40	19.55	15,357	-0.13(-0.67%)
Aug 31, 2023	19.38	20.18	19.29	19.68	48,623	+0.03(+0.14%)
Aug 30, 2023	19.25	19.75	19.25	19.65	18,451	+0.29(+1.49%)
Aug 29, 2023	19.15	19.52	18.97	19.36	32,410	+0.20(+1.03%)
Aug 28, 2023	19.07	19.26	19.01	19.17	18,099	+0.20(+1.04%)
Aug 25, 2023	18.83	19.29	18.83	18.97	22,923	+0.02(+0.10%)
Aug 24, 2023	18.90	19.24	18.55	18.95	31,880	+0.29(+1.57%)
Aug 23, 2023	18.47	18.93	18.47	18.66	19,512	+0.02(+0.10%)
Aug 22, 2023	19.01	19.40	18.38	18.64	46,456	-0.43(-2.27%)
Aug 21, 2023	20.38	20.38	18.84	19.07	108,539	-0.79(-3.98%)
Aug 18, 2023	19.78	20.15	19.78	19.86	11,650	-0.17(-0.85%)
Aug 17, 2023	19.58	20.16	19.54	20.03	15,207	+0.43(+2.21%)
Aug 16, 2023	19.62	20.13	19.52	19.60	31,914	-0.28(-1.42%)
Aug 15, 2023	19.78	19.98	19.62	19.88	53,314	-0.13(-0.66%)
Aug 14, 2023	19.67	20.12	19.44	20.01	28,112	+0.51(+2.61%)
Aug 11, 2023	19.02	19.72	19.02	19.51	12,221	+0.25(+1.32%)
Aug 10, 2023	19.38	19.72	19.06	19.25	18,704	+0.13(+0.69%)
Aug 09, 2023	18.89	19.72	18.86	19.12	64,113	+0.25(+1.35%)
Aug 08, 2023	18.88	19.50	18.82	18.86	12,853	-0.14(-0.74%)
Aug 07, 2023	19.31	19.81	18.90	19.01	29,116	-0.16(-0.84%)
Aug 04, 2023	19.74	19.74	19.00	19.17	42,411	-0.33(-1.69%)
Aug 03, 2023	19.54	19.85	19.39	19.50	29,151	-0.12(-0.62%)
Aug 02, 2023	19.64	19.67	18.65	19.62	53,783	+0.37(+1.91%)
Aug 01, 2023	18.87	19.67	18.85	19.25	57,805	+0.17(+0.89%)
Jul 31, 2023	19.37	19.75	18.99	19.08	47,374	-0.13(-0.69%)
Jul 28, 2023	19.93	19.93	18.88	19.21	42,540	-0.10(-0.52%)
Jul 27, 2023	19.79	20.34	19.20	19.31	48,635	-0.50(-2.54%)
Jul 26, 2023	20.67	20.87	19.67	19.82	42,325	-0.56(-2.75%)
Jul 25, 2023	20.00	20.83	19.99	20.38	67,459	+0.35(+1.72%)
Jul 24, 2023	19.96	20.71	19.78	20.03	56,468	+0.35(+1.75%)
Jul 21, 2023	18.21	19.78	17.95	19.69	69,043	+1.48(+8.15%)
Jul 20, 2023	18.21	18.65	18.03	18.20	42,867	-0.09(-0.51%)
Jul 19, 2023	18.21	18.61	18.07	18.30	36,723	-0.01(-0.05%)
Jul 18, 2023	17.83	18.43	17.83	18.31	42,002	+0.36(+2.03%)
Jul 17, 2023	18.33	18.45	17.82	17.94	36,825	-0.39(-2.14%)
Jul 14, 2023	17.87	18.55	17.83	18.33	32,898	+0.35(+1.97%)
Jul 13, 2023	17.72	18.49	17.29	17.98	84,214	+0.20(+1.10%)
Jul 12, 2023	18.94	19.23	17.73	17.78	122,949	-1.16(-6.11%)
Jul 11, 2023	18.99	19.57	18.73	18.94	68,062	+0.03(+0.15%)
Jul 10, 2023	20.15	20.42	18.80	18.91	74,355	-1.18(-5.90%)
Jul 07, 2023	19.64	20.38	19.64	20.10	26,249	+0.33(+1.65%)
Jul 06, 2023	19.85	20.29	19.23	19.77	53,210	+0.31(+1.58%)
Jul 05, 2023	20.06	20.61	19.46	19.46	90,773	-1.01(-4.92%)
Jul 03, 2023	20.30	21.00	20.30	20.47	20,667	-0.08(-0.41%)
Jun 30, 2023	20.82	21.10	20.21	20.55	27,116	-0.55(-2.61%)
Jun 29, 2023	20.90	21.79	20.53	21.11	60,973	+0.22(+1.06%)
Jun 28, 2023	21.11	21.75	20.50	20.88	45,634	+0.06(+0.27%)
Jun 27, 2023	20.50	21.36	20.48	20.83	30,302	-0.09(-0.44%)
Jun 26, 2023	19.92	21.77	19.86	20.92	31,427	+1.11(+5.58%)
Jun 23, 2023	20.46	20.46	19.74	19.81	14,909	-0.46(-2.29%)
Jun 22, 2023	20.68	20.68	20.13	20.28	25,750	-0.49(-2.37%)
Jun 21, 2023	20.35	20.92	19.99	20.77	36,376	+1.06(+5.38%)
Jun 20, 2023	22.72	22.72	19.34	19.71	177,924	-3.34(-14.48%)
Jun 16, 2023	23.68	23.70	22.33	23.05	64,895	-0.67(-2.82%)
Jun 15, 2023	23.50	24.27	23.34	23.72	46,681	+4.56(+23.81%)
May 08, 2023	18.26	19.31	18.26	19.16	29,956	+1.00(+5.48%)
May 05, 2023	19.02	19.31	18.03	18.16	28,845	-0.42(-2.28%)
May 04, 2023	18.35	18.86	18.15	18.59	28,756	+0.34(+1.87%)
May 03, 2023	17.74	18.52	17.61	18.25	35,180	+0.41(+2.33%)
May 02, 2023	17.74	17.96	16.82	17.83	59,914	+0.03(+0.16%)
May 01, 2023	18.64	19.16	17.67	17.80	60,884	-1.10(-5.80%)
Apr 28, 2023	19.01	20.09	18.68	18.90	64,743	-0.35(-1.82%)
Apr 27, 2023	19.63	20.27	18.91	19.25	52,607	-0.40(-2.04%)
Apr 26, 2023	20.50	21.12	19.29	19.65	92,349	-0.67(-3.27%)
Apr 25, 2023	21.78	21.78	20.12	20.32	66,915	-1.55(-7.08%)
Apr 24, 2023	20.26	22.11	20.26	21.87	101,082	+1.96(+9.84%)
Apr 21, 2023	19.45	20.45	19.32	19.91	61,219	+0.48(+2.49%)
Apr 20, 2023	19.13	19.58	18.80	19.42	66,856	+0.38(+2.01%)
Apr 19, 2023	18.75	19.11	18.50	19.04	62,254	+0.29(+1.55%)
Apr 18, 2023	18.75	18.75	18.27	18.75	83,843	+0.12(+0.64%)
Apr 17, 2023	18.44	18.67	18.02	18.63	63,404	+0.46(+2.56%)
Apr 14, 2023	18.49	18.49	17.36	18.17	46,475	+0.33(+1.84%)
Apr 13, 2023	18.16	18.63	17.63	17.84	20,154	-0.26(-1.46%)
Apr 12, 2023	18.22	18.86	17.90	18.10	43,583	-0.02(-0.10%)
Apr 11, 2023	17.39	18.22	17.31	18.12	33,813	+0.93(+5.41%)
Apr 10, 2023	17.49	18.40	17.17	17.19	54,142	-0.43(-2.43%)
Apr 06, 2023	17.64	17.97	17.37	17.62	52,060	+0.09(+0.52%)
Apr 05, 2023	17.82	18.09	17.24	17.53	37,508	-0.57(-3.17%)
Apr 04, 2023	18.96	19.01	17.77	18.10	49,651	-0.68(-3.64%)
Apr 03, 2023	17.47	19.02	17.34	18.79	134,795	+1.75(+10.27%)
Mar 31, 2023	16.65	17.28	16.13	17.04	70,862	+0.19(+1.14%)
Mar 30, 2023	18.20	18.28	16.67	16.85	136,204	-0.93(-5.23%)
Mar 29, 2023	17.69	17.94	17.38	17.78	122,615	+0.48(+2.77%)
Mar 28, 2023	16.79	17.46	16.26	17.30	82,440	+0.69(+4.13%)
Mar 27, 2023	15.39	16.75	15.22	16.61	67,994	+1.66(+11.11%)
Mar 24, 2023	14.76	15.08	14.00	14.95	39,020	+0.05(+0.30%)
Mar 23, 2023	14.82	15.48	14.70	14.91	38,406	+0.26(+1.79%)
Mar 22, 2023	15.21	15.99	14.55	14.64	81,398	-0.23(-1.52%)
Mar 21, 2023	13.15	15.21	13.10	14.87	88,808	+2.12(+16.64%)
Mar 20, 2023	12.38	12.98	12.21	12.75	45,113	+0.55(+4.52%)
Mar 17, 2023	13.61	13.69	12.20	12.20	80,514	-1.41(-10.35%)
Mar 16, 2023	13.48	14.34	13.25	13.61	82,914	+0.05(+0.33%)
Mar 15, 2023	13.81	14.36	12.99	13.56	71,292	-0.26(-1.89%)
Mar 14, 2023	13.78	14.51	13.64	13.82	55,216	-0.28(-1.98%)
Mar 13, 2023	14.35	14.85	13.78	14.10	68,647	-0.45(-3.10%)
Mar 10, 2023	13.99	14.86	13.79	14.55	76,199	+0.23(+1.58%)
Mar 09, 2023	15.45	15.72	14.21	14.33	84,755	-1.07(-6.92%)
Mar 08, 2023	15.91	16.11	15.29	15.39	52,785	-0.70(-4.32%)
Mar 07, 2023	16.25	16.27	15.70	16.09	70,478	-0.15(-0.95%)
Mar 06, 2023	16.80	16.80	15.66	16.24	105,396	-0.79(-4.66%)
Mar 03, 2023	18.31	18.31	16.69	17.04	115,052	-0.98(-5.46%)
Mar 02, 2023	16.44	18.05	16.44	18.02	115,689	+1.80(+11.07%)

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.