Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				17.85	0	+0.05(+0.28%)
Dec 28, 2023	17.71	18.02	17.71	17.80	62,134	+0.01(+0.06%)
Dec 27, 2023	18.15	18.32	17.74	17.79	124,736	-0.36(-1.98%)
Dec 22, 2023				18.15	0	+0.20(+1.11%)
Dec 21, 2023	17.85	18.27	17.85	17.95	203,852	+0.19(+1.07%)
Dec 20, 2023	18.02	18.44	17.64	17.76	508,922	-0.36(-1.99%)
Dec 19, 2023	16.14	18.22	16.14	18.12	638,021	+1.99(+12.34%)
Dec 18, 2023	16.31	16.31	15.78	16.13	132,718	+0.12(+0.75%)
Dec 15, 2023	15.89	16.09	15.56	16.01	251,375	+0.12(+0.76%)
Dec 14, 2023	16.08	16.35	15.79	15.89	201,840	+0.09(+0.57%)
Dec 13, 2023	14.75	15.85	14.63	15.80	325,394	+0.85(+5.69%)
Dec 12, 2023	15.05	15.05	14.76	14.95	195,817	-0.25(-1.64%)
Dec 11, 2023	15.42	15.43	14.92	15.20	249,728	-0.35(-2.25%)
Dec 08, 2023	15.60	15.80	15.26	15.55	248,911	-0.24(-1.52%)
Dec 07, 2023	16.49	16.63	15.75	15.79	204,068	-0.67(-4.07%)
Dec 06, 2023	16.72	17.00	16.44	16.46	195,435	-0.21(-1.26%)
Dec 05, 2023	17.03	17.08	16.66	16.67	182,087	-0.51(-2.97%)
Dec 04, 2023	16.50	17.44	16.50	17.18	210,008	+0.34(+2.02%)
Dec 01, 2023	16.10	16.91	16.10	16.84	256,038	+0.79(+4.92%)
Nov 30, 2023	17.41	17.41	16.05	16.05	468,297	-1.23(-7.12%)
Nov 29, 2023	17.55	17.65	17.22	17.28	250,616	-0.08(-0.46%)
Nov 28, 2023	17.54	17.59	17.30	17.36	190,898	-0.16(-0.91%)
Nov 27, 2023	17.51	17.76	17.44	17.52	217,110	+0.04(+0.23%)
Nov 24, 2023	17.46	17.62	17.34	17.48	127,444	+0.23(+1.33%)
Nov 23, 2023	17.31	17.78	17.24	17.25	80,813	-0.03(-0.17%)
Nov 22, 2023	17.14	17.68	17.14	17.28	164,213	-0.01(-0.06%)
Nov 21, 2023	17.18	17.42	17.18	17.29	140,607	+0.03(+0.17%)
Nov 20, 2023	16.78	17.45	16.78	17.26	187,973	+0.38(+2.25%)
Nov 17, 2023	16.65	17.00	16.48	16.88	166,042	+0.34(+2.06%)
Nov 16, 2023	16.96	17.08	16.36	16.54	218,063	-0.44(-2.59%)
Nov 15, 2023	16.37	17.11	16.37	16.98	330,423	+0.67(+4.11%)
Nov 14, 2023	15.99	16.43	15.81	16.31	288,971	+0.74(+4.75%)
Nov 13, 2023	15.35	15.74	15.31	15.57	198,659	+0.06(+0.39%)
Nov 10, 2023	15.72	15.72	15.40	15.51	179,546	-0.13(-0.83%)
Nov 09, 2023	15.88	16.03	15.57	15.64	288,802	-0.31(-1.94%)
Nov 08, 2023	16.07	16.30	15.94	15.95	188,609	-0.30(-1.85%)
Nov 07, 2023	16.54	16.69	16.23	16.25	331,831	-0.35(-2.11%)
Nov 06, 2023	16.14	16.71	16.10	16.60	369,256	+0.38(+2.34%)
Nov 03, 2023	15.77	16.62	15.76	16.22	494,489	+1.28(+8.57%)
Nov 02, 2023	14.79	15.27	14.69	14.94	322,567	+0.39(+2.68%)
Nov 01, 2023	14.06	14.58	14.06	14.55	309,900	+0.37(+2.61%)
Oct 31, 2023	14.24	14.30	14.03	14.18	297,089	-0.10(-0.70%)
Oct 30, 2023	14.22	14.47	14.22	14.28	114,498	+0.16(+1.13%)
Oct 27, 2023	14.09	14.24	13.91	14.12	138,654	+0.05(+0.36%)
Oct 26, 2023	14.00	14.36	13.84	14.07	232,040	-0.01(-0.07%)
Oct 25, 2023	14.13	14.32	14.00	14.08	258,413	-0.17(-1.19%)
Oct 24, 2023	14.13	14.40	13.41	14.25	463,162	+0.10(+0.71%)
Oct 23, 2023	13.91	14.23	13.91	14.15	180,723	-0.05(-0.35%)
Oct 20, 2023	14.25	14.36	13.95	14.20	347,488	-0.26(-1.80%)
Oct 19, 2023	14.66	14.70	14.41	14.46	161,542	-0.23(-1.57%)
Oct 18, 2023	14.93	15.01	14.44	14.69	235,945	-0.33(-2.20%)
Oct 17, 2023	14.62	15.26	14.62	15.02	197,819	+0.19(+1.28%)
Oct 16, 2023	14.40	15.03	14.37	14.83	259,791	+0.48(+3.34%)
Oct 13, 2023	14.50	14.70	14.25	14.35	262,781	-0.26(-1.78%)
Oct 12, 2023	15.00	15.26	14.39	14.61	341,516	-0.41(-2.73%)
Oct 11, 2023	15.21	15.55	14.97	15.02	248,064	-0.25(-1.64%)
Oct 10, 2023	15.40	15.44	15.10	15.27	335,747	-0.07(-0.46%)
Oct 06, 2023				15.34	0	-0.01(-0.07%)
Oct 05, 2023	15.56	15.83	15.31	15.35	343,753	-0.52(-3.28%)
Oct 04, 2023	16.08	16.17	15.70	15.87	180,251	-0.12(-0.75%)
Oct 03, 2023	16.53	16.59	15.92	15.99	196,992	-0.70(-4.19%)
Oct 02, 2023	16.72	16.89	16.45	16.69	162,981	-0.18(-1.07%)
Sep 29, 2023	17.10	17.25	16.82	16.87	458,854	-0.13(-0.76%)
Sep 28, 2023	16.76	17.01	16.62	17.00	191,956	+0.08(+0.47%)
Sep 27, 2023	16.97	17.15	16.72	16.92	197,011	-0.04(-0.24%)
Sep 26, 2023	17.10	17.21	16.89	16.96	177,910	-0.20(-1.17%)
Sep 25, 2023	17.36	17.30	17.10	17.16	324,552	-0.46(-2.61%)
Sep 22, 2023	17.56	17.75	17.42	17.62	194,050	-0.03(-0.17%)
Sep 21, 2023	17.61	17.89	17.55	17.65	149,364	-0.21(-1.18%)
Sep 20, 2023	18.12	18.14	17.84	17.86	142,370	-0.24(-1.33%)
Sep 19, 2023	18.02	18.21	17.75	18.10	175,224	-0.09(-0.49%)
Sep 18, 2023	18.30	18.30	18.04	18.19	91,955	-0.13(-0.71%)
Sep 15, 2023	18.48	18.78	18.22	18.32	295,202	-0.16(-0.87%)
Sep 14, 2023	18.28	18.50	18.12	18.48	182,009	+0.28(+1.54%)
Sep 13, 2023	18.32	18.37	18.05	18.20	188,027	-0.16(-0.87%)
Sep 12, 2023	18.59	18.72	18.31	18.36	135,496	-0.25(-1.34%)
Sep 11, 2023	18.69	18.91	18.47	18.61	209,262	-0.04(-0.21%)
Sep 08, 2023	18.72	18.89	18.56	18.65	338,404	-0.10(-0.53%)
Sep 07, 2023	19.06	19.29	18.71	18.75	349,144	-0.65(-3.35%)
Sep 06, 2023	19.92	20.17	19.36	19.40	155,601	-0.74(-3.67%)
Sep 05, 2023	19.96	20.28	19.75	20.14	138,966	-0.14(-0.69%)
Sep 01, 2023				20.28	0	-0.50(-2.41%)
Aug 31, 2023	19.74	20.78	19.70	20.78	268,784	+1.00(+5.06%)
Aug 30, 2023	19.55	19.88	19.50	19.78	144,942	+0.21(+1.07%)
Aug 29, 2023	19.41	19.71	19.31	19.57	157,183	+0.08(+0.41%)
Aug 28, 2023	19.46	19.80	19.37	19.49	141,744	+0.05(+0.26%)
Aug 25, 2023	19.44	19.49	19.16	19.44	176,126	+0.16(+0.83%)
Aug 24, 2023	19.60	19.60	19.25	19.28	110,435	-0.32(-1.63%)
Aug 23, 2023	19.50	19.81	19.22	19.60	129,462	+0.13(+0.67%)
Aug 22, 2023	19.92	19.92	19.46	19.47	130,084	-0.35(-1.77%)
Aug 21, 2023	19.83	19.90	19.59	19.82	84,931	-0.05(-0.25%)
Aug 18, 2023	19.65	19.92	19.29	19.87	174,352	+0.05(+0.25%)
Aug 17, 2023	20.20	20.33	19.75	19.82	98,962	-0.27(-1.34%)
Aug 16, 2023	20.07	20.35	19.96	20.09	149,619	+0.04(+0.20%)
Aug 15, 2023	20.06	20.20	19.88	20.05	114,646	-0.13(-0.64%)
Aug 14, 2023	20.16	20.25	20.00	20.18	111,912	+0.05(+0.25%)
Aug 11, 2023	19.61	20.29	19.51	20.13	132,220	+0.61(+3.12%)
Aug 10, 2023	19.91	19.91	19.48	19.52	165,984	-0.27(-1.36%)
Aug 09, 2023	19.88	19.92	19.60	19.79	150,842	-0.03(-0.15%)
Aug 08, 2023	19.85	19.97	19.60	19.82	166,753	+0.02(+0.10%)
Aug 04, 2023				19.80	0	-0.29(-1.44%)
Aug 03, 2023	19.80	20.09	19.68	20.09	177,638	+0.13(+0.65%)
Aug 02, 2023	20.41	20.62	19.82	19.96	214,853	-0.94(-4.50%)
Aug 01, 2023	20.74	21.15	20.17	20.90	252,761	+0.09(+0.43%)
Jul 31, 2023	20.95	21.24	20.48	20.81	142,013	-0.08(-0.38%)
Jul 28, 2023	22.17	22.17	20.64	20.89	241,960	-0.84(-3.87%)
Jul 27, 2023	22.63	22.63	21.66	21.73	129,372	-0.49(-2.21%)
Jul 26, 2023	22.02	22.35	21.98	22.22	60,473	+0.16(+0.73%)
Jul 25, 2023	21.86	22.24	21.78	22.06	103,980	-0.04(-0.18%)
Jul 24, 2023	22.17	22.55	21.95	22.10	128,414	-0.07(-0.32%)
Jul 21, 2023	22.24	22.40	22.04	22.17	95,878	-0.07(-0.31%)
Jul 20, 2023	22.41	22.52	22.13	22.24	99,429	-0.15(-0.67%)
Jul 19, 2023	23.45	23.56	22.39	22.39	168,886	-1.01(-4.32%)
Jul 18, 2023	22.80	23.75	22.80	23.40	125,736	+0.70(+3.08%)
Jul 17, 2023	22.37	23.01	22.37	22.70	77,509	+0.19(+0.84%)
Jul 14, 2023	22.77	23.03	22.07	22.51	142,529	-0.31(-1.36%)
Jul 13, 2023	23.13	23.26	22.55	22.82	102,986	-0.33(-1.43%)
Jul 12, 2023	23.37	23.38	23.00	23.15	77,214	+0.11(+0.48%)
Jul 11, 2023	23.23	23.88	22.97	23.04	113,330	-0.18(-0.78%)
Jul 10, 2023	22.96	23.32	22.79	23.22	85,937	+0.27(+1.18%)
Jul 07, 2023	22.11	23.05	21.95	22.95	108,412	+0.96(+4.37%)
Jul 06, 2023	22.40	22.76	21.83	21.99	159,532	-0.70(-3.09%)
Jul 05, 2023	23.35	23.48	22.66	22.69	122,573	-0.80(-3.41%)
Jul 04, 2023	23.98	23.99	23.47	23.49	42,461	-0.29(-1.22%)
Jun 30, 2023				23.78	0	+0.33(+1.41%)
Jun 29, 2023	23.15	23.77	22.80	23.45	259,993	+0.29(+1.25%)
Jun 28, 2023	21.46	23.16	21.46	23.16	385,922	+1.62(+7.52%)
Jun 27, 2023	20.88	21.55	20.70	21.54	143,215	+0.74(+3.56%)
Jun 26, 2023	20.85	21.16	20.77	20.80	100,717	+0.00(+0.00%)
Jun 23, 2023	20.84	21.03	20.76	20.80	63,473	-0.27(-1.28%)
Jun 22, 2023	21.13	21.33	20.78	21.07	149,132	-0.15(-0.71%)
Jun 21, 2023	21.30	21.49	21.06	21.22	98,504	-0.19(-0.89%)
Jun 20, 2023	21.42	21.56	21.29	21.41	108,865	-0.09(-0.42%)
Jun 19, 2023	21.41	21.56	21.29	21.50	40,832	+0.19(+0.89%)
Jun 16, 2023	21.60	21.76	21.26	21.31	164,920	-0.11(-0.51%)
Jun 15, 2023	21.43	21.71	21.05	21.42	114,523	-0.25(-1.15%)
May 08, 2023	21.00	21.79	21.00	21.67	171,089	+0.52(+2.46%)
May 05, 2023	20.16	21.38	20.16	21.15	280,024	+0.99(+4.91%)
May 04, 2023	20.56	20.73	20.10	20.16	151,845	-0.64(-3.08%)
May 03, 2023	20.19	21.06	20.15	20.80	204,270	+0.49(+2.41%)
May 02, 2023	20.50	20.53	19.99	20.31	88,384	-0.22(-1.07%)
May 01, 2023	20.38	20.65	20.28	20.53	84,695	+0.17(+0.83%)
Apr 28, 2023	20.37	20.63	20.21	20.36	139,888	+0.08(+0.39%)
Apr 27, 2023	20.20	20.37	19.91	20.28	131,915	+0.10(+0.50%)
Apr 26, 2023	20.72	20.85	20.06	20.18	218,436	-0.68(-3.26%)
Apr 25, 2023	21.04	21.21	20.81	20.86	121,404	-0.44(-2.07%)
Apr 24, 2023	21.63	21.81	21.16	21.30	111,994	-0.46(-2.11%)
Apr 21, 2023	22.03	22.03	21.32	21.76	152,841	-0.25(-1.14%)
Apr 20, 2023	21.90	22.34	21.71	22.01	142,273	-0.08(-0.36%)
Apr 19, 2023	21.81	22.21	21.57	22.09	93,242	+0.13(+0.59%)
Apr 18, 2023	21.81	21.99	21.49	21.96	89,910	+0.19(+0.87%)
Apr 17, 2023	21.42	21.86	21.16	21.77	90,810	+0.39(+1.82%)
Apr 14, 2023	21.13	21.61	21.00	21.38	210,489	+0.27(+1.28%)
Apr 13, 2023	21.08	21.14	20.69	21.11	126,608	+0.03(+0.14%)
Apr 12, 2023	21.25	21.52	21.08	21.08	95,731	-0.14(-0.66%)
Apr 11, 2023	20.88	21.37	20.86	21.22	156,506	+0.32(+1.53%)
Apr 10, 2023	20.69	21.06	20.61	20.90	84,726	+0.20(+0.97%)
Apr 06, 2023				20.70	0	-0.03(-0.14%)
Apr 05, 2023	20.71	20.77	19.99	20.73	255,879	-0.12(-0.58%)
Apr 04, 2023	21.65	21.65	20.73	20.85	231,273	-0.79(-3.65%)
Apr 03, 2023	21.81	22.15	21.56	21.64	115,301	-0.08(-0.37%)
Mar 31, 2023	21.19	21.74	21.19	21.72	132,650	+0.51(+2.40%)
Mar 30, 2023	21.77	21.78	21.18	21.21	135,520	-0.33(-1.53%)
Mar 29, 2023	21.43	21.98	21.43	21.54	99,957	+0.12(+0.56%)
Mar 28, 2023	21.68	21.68	21.10	21.42	220,579	-0.33(-1.52%)
Mar 27, 2023	21.94	21.97	21.43	21.75	108,489	-0.13(-0.59%)
Mar 24, 2023	21.80	21.92	21.61	21.88	90,409	-0.01(-0.05%)
Mar 23, 2023	22.10	22.42	21.83	21.89	118,870	-0.21(-0.95%)
Mar 22, 2023	22.79	22.79	22.05	22.10	112,619	-0.74(-3.24%)
Mar 21, 2023	23.09	23.11	22.79	22.84	129,047	-0.14(-0.61%)
Mar 20, 2023	23.15	23.43	22.95	22.98	154,726	-0.15(-0.65%)
Mar 17, 2023	23.18	23.36	22.85	23.13	291,362	+0.11(+0.48%)
Mar 16, 2023	22.01	23.14	21.95	23.02	268,102	+0.87(+3.93%)
Mar 15, 2023	22.14	22.48	22.01	22.15	214,465	-0.36(-1.60%)
Mar 14, 2023	22.54	22.86	22.20	22.51	163,476	+0.15(+0.67%)
Mar 13, 2023	22.62	22.80	21.99	22.36	263,867	-0.83(-3.58%)
Mar 10, 2023	23.84	23.86	23.18	23.19	156,287	-0.65(-2.73%)
Mar 09, 2023	24.80	25.08	23.84	23.84	333,549	+0.00(+0.00%)
Mar 08, 2023	23.25	23.88	22.77	23.84	264,333	+0.65(+2.80%)
Mar 07, 2023	22.74	23.75	22.74	23.19	270,821	+0.15(+0.65%)
Mar 06, 2023	23.02	23.57	22.79	23.04	280,669	+0.00(+0.00%)
Mar 03, 2023	22.64	23.16	22.51	23.04	188,538	+0.37(+1.63%)
Mar 02, 2023	22.91	22.92	22.25	22.67	281,336	-0.71(-3.04%)
Mar 01, 2023	21.86	23.48	21.73	23.38	614,491	+0.10(+0.43%)
Feb 28, 2023	22.72	23.30	22.35	23.28	250,077	+0.57(+2.51%)
Feb 27, 2023	23.08	23.31	22.64	22.71	138,629	-0.45(-1.94%)
Feb 24, 2023	22.59	23.23	22.32	23.16	162,050	+0.36(+1.58%)
Feb 23, 2023	22.62	23.04	22.14	22.80	246,334	+0.62(+2.80%)
Feb 22, 2023	22.03	22.40	22.00	22.18	287,117	+0.15(+0.68%)
Feb 21, 2023	22.70	22.70	21.96	22.03	266,302	-0.98(-4.26%)
Feb 17, 2023				23.01	0	-0.30(-1.29%)
Feb 16, 2023	24.00	24.09	23.23	23.31	271,609	-0.91(-3.76%)
Feb 15, 2023	24.11	24.41	23.68	24.22	324,987	-0.13(-0.53%)
Feb 14, 2023	25.18	25.18	24.15	24.35	213,113	-0.90(-3.56%)
Feb 13, 2023	25.30	25.40	25.02	25.25	219,115	+0.14(+0.56%)
Feb 10, 2023	25.45	25.70	25.04	25.11	202,927	-0.85(-3.27%)
Feb 09, 2023	26.40	26.73	25.90	25.96	185,512	-0.31(-1.18%)
Feb 08, 2023	26.79	26.90	26.19	26.27	126,208	-0.71(-2.63%)
Feb 07, 2023	26.21	27.00	26.19	26.98	211,303	+0.55(+2.08%)
Feb 06, 2023	26.51	26.55	26.12	26.43	189,518	-0.32(-1.20%)
Feb 03, 2023	26.72	27.26	26.20	26.75	323,447	-0.15(-0.56%)
Feb 02, 2023	25.93	27.36	25.72	26.90	290,553	+1.19(+4.63%)
Feb 01, 2023	25.48	26.07	25.08	25.71	172,627	+0.50(+1.98%)
Jan 31, 2023	24.76	25.76	24.57	25.21	222,976	+0.58(+2.35%)
Jan 30, 2023	25.08	25.20	24.33	24.63	430,701	-0.75(-2.96%)
Jan 27, 2023	25.42	25.80	25.35	25.38	288,522	+0.06(+0.24%)
Jan 26, 2023	24.15	25.61	24.15	25.32	540,591	+2.08(+8.95%)
Jan 25, 2023	22.27	23.49	22.16	23.24	214,176	+0.74(+3.29%)
Jan 24, 2023	21.82	22.58	21.53	22.50	233,493	+0.62(+2.83%)
Jan 23, 2023	21.94	22.14	21.57	21.88	165,413	-0.02(-0.09%)
Jan 20, 2023	21.09	21.94	21.09	21.90	236,543	+0.81(+3.84%)
Jan 19, 2023	21.67	21.72	21.02	21.09	194,515	-0.83(-3.79%)
Jan 18, 2023	21.67	22.58	21.67	21.92	197,651	+0.29(+1.34%)
Jan 17, 2023	21.61	21.65	21.40	21.63	135,393	-0.05(-0.23%)
Jan 16, 2023	21.78	22.00	21.60	21.68	78,996	-0.17(-0.78%)
Jan 13, 2023	21.91	22.10	21.78	21.85	91,497	-0.25(-1.13%)
Jan 12, 2023	22.18	22.21	21.84	22.10	114,240	-0.09(-0.41%)
Jan 11, 2023	21.98	22.25	21.79	22.19	122,597	+0.26(+1.19%)
Jan 10, 2023	21.79	22.10	21.53	21.93	213,549	+0.08(+0.37%)
Jan 09, 2023	22.21	22.38	21.75	21.85	152,039	-0.36(-1.62%)
Jan 06, 2023	21.94	22.28	21.74	22.21	157,242	+0.48(+2.21%)
Jan 05, 2023	21.94	22.12	21.63	21.73	139,425	-0.22(-1.00%)
Jan 04, 2023	21.63	21.99	21.58	21.95	87,081	+0.47(+2.19%)

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.