Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.92	15.25	14.56	15.00	200,826	+0.04(+0.27%)
Mar 27, 2024	15.59	15.67	14.46	14.96	248,981	-0.21(-1.38%)
Mar 26, 2024	16.80	16.85	14.99	15.17	390,121	-1.49(-8.94%)
Mar 25, 2024	16.19	18.23	16.00	16.66	895,392	+0.90(+5.71%)
Mar 22, 2024	14.89	16.17	14.73	15.76	2,253,893	+0.82(+5.49%)
Mar 21, 2024	14.88	15.16	14.57	14.94	400,385	-0.02(-0.13%)
Mar 20, 2024	14.98	15.18	14.31	14.96	205,522	-0.06(-0.40%)
Mar 19, 2024	14.39	15.23	14.18	15.02	274,489	+0.52(+3.59%)
Mar 18, 2024	14.50	14.58	13.82	14.50	294,594	+0.04(+0.28%)
Mar 15, 2024	14.49	14.84	13.86	14.46	407,081	+0.13(+0.91%)
Mar 14, 2024	16.77	16.89	14.14	14.33	640,409	-3.14(-17.97%)
Mar 13, 2024	17.83	17.83	16.88	17.47	124,579	-0.15(-0.85%)
Mar 12, 2024	17.16	17.75	16.84	17.62	246,533	+0.52(+3.04%)
Mar 11, 2024	18.10	18.29	16.96	17.10	272,295	-0.89(-4.95%)
Mar 08, 2024	18.09	18.62	17.70	17.99	197,776	-0.04(-0.22%)
Mar 07, 2024	17.80	18.59	17.80	18.03	197,277	-0.02(-0.11%)
Mar 06, 2024	18.00	18.46	17.88	18.05	477,599	+0.04(+0.22%)
Mar 05, 2024	18.37	18.48	17.96	18.01	307,816	-0.41(-2.23%)
Mar 04, 2024	17.90	18.63	17.47	18.42	151,565	+0.65(+3.66%)
Mar 01, 2024	17.32	18.19	16.30	17.77	370,635	-0.56(-3.06%)
Feb 29, 2024	18.45	18.65	17.90	18.33	327,033	+0.16(+0.88%)
Feb 28, 2024	18.32	18.55	17.44	18.17	157,148	-0.42(-2.26%)
Feb 27, 2024	18.16	18.72	18.00	18.59	92,798	+0.63(+3.51%)
Feb 26, 2024	17.05	17.96	17.05	17.96	108,024	+0.87(+5.09%)
Feb 23, 2024	17.79	17.79	16.94	17.09	121,912	-0.70(-3.93%)
Feb 22, 2024	17.68	18.04	17.34	17.79	98,851	+0.10(+0.57%)
Feb 21, 2024	19.10	19.21	17.52	17.69	215,898	-1.55(-8.06%)
Feb 20, 2024	19.18	19.74	18.95	19.24	312,725	-0.09(-0.47%)
Feb 16, 2024	18.59	19.87	18.15	19.33	450,890	+0.53(+2.82%)
Feb 15, 2024	19.22	19.66	18.68	18.80	1,676,920	-0.42(-2.19%)
Feb 14, 2024	19.01	19.33	18.87	19.22	250,342	+0.47(+2.51%)
Feb 13, 2024	18.78	19.31	18.44	18.75	268,954	-0.55(-2.85%)
Feb 12, 2024	18.98	19.59	18.97	19.30	325,082	+0.32(+1.69%)
Feb 09, 2024	18.53	19.27	18.53	18.98	316,435	+0.48(+2.59%)
Feb 08, 2024	16.32	18.63	16.10	18.50	466,160	+2.48(+15.48%)
Feb 07, 2024	15.95	16.09	15.63	16.02	823,733	+0.01(+0.06%)
Feb 06, 2024	15.90	16.31	15.84	16.01	192,977	+0.02(+0.13%)
Feb 05, 2024	16.30	16.38	15.82	15.99	369,955	-0.48(-2.91%)
Feb 02, 2024	15.75	16.79	15.74	16.47	545,200	+0.57(+3.58%)
Feb 01, 2024	15.76	16.05	15.40	15.90	265,938	+0.20(+1.27%)
Jan 31, 2024	15.84	16.40	15.67	15.70	421,154	-0.13(-0.82%)
Jan 30, 2024	15.97	16.03	15.48	15.83	309,659	-0.29(-1.80%)
Jan 29, 2024	16.20	16.32	15.76	16.12	332,112	+0.05(+0.31%)
Jan 26, 2024	15.49	16.45	15.12	16.07	412,037	+0.75(+4.90%)
Jan 25, 2024	15.26	15.43	14.52	15.32	406,198	+0.28(+1.86%)
Jan 24, 2024	15.75	15.75	14.85	15.04	212,254	-0.07(-0.46%)
Jan 23, 2024	15.22	15.39	14.75	15.11	128,442	+0.08(+0.53%)
Jan 22, 2024	14.87	15.47	14.60	15.03	299,224	+0.26(+1.76%)
Jan 19, 2024	14.32	14.84	13.44	14.77	405,652	+0.50(+3.50%)
Jan 18, 2024	15.67	15.67	14.15	14.27	343,899	-1.32(-8.47%)
Jan 17, 2024	14.67	15.59	14.33	15.59	422,005	+0.92(+6.27%)
Jan 16, 2024	14.54	14.74	14.24	14.67	121,018	+0.08(+0.55%)
Jan 12, 2024	14.10	14.59	13.91	14.59	107,810	+0.52(+3.70%)
Jan 11, 2024	14.29	14.29	13.72	14.07	109,082	-0.15(-1.05%)
Jan 10, 2024	14.55	15.00	14.11	14.22	69,930	-0.39(-2.67%)
Jan 09, 2024	14.40	14.76	14.22	14.61	92,470	+0.05(+0.34%)
Jan 08, 2024	13.84	14.58	13.67	14.56	111,921	+0.75(+5.43%)
Jan 05, 2024	13.89	13.91	13.40	13.81	178,849	-0.28(-1.99%)
Jan 04, 2024	14.10	14.49	13.84	14.09	173,638	+0.07(+0.50%)
Jan 03, 2024	15.33	15.33	13.95	14.02	264,059	-1.19(-7.82%)

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.