Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2024				19.40	85	-0.45(-2.28%)
Feb 23, 2024				19.85	30	+0.21(+1.07%)
Feb 22, 2024	19.17	19.64	19.17	19.64	841	+0.62(+3.27%)
Feb 21, 2024	18.97	19.90	18.97	19.02	2,070	-0.53(-2.73%)
Feb 20, 2024	19.55	19.55	19.55	19.55	470	+0.05(+0.27%)
Feb 16, 2024	19.50	19.50	19.50	19.50	173	-1.08(-5.25%)
Feb 14, 2024				20.58	166	-0.16(-0.77%)
Feb 13, 2024	20.74	20.74	20.74	20.74	357	+0.36(+1.77%)
Feb 12, 2024	20.35	20.95	20.35	20.38	1,922	+0.01(+0.03%)
Feb 09, 2024	20.39	20.39	20.27	20.37	1,930	-0.14(-0.68%)
Feb 08, 2024	20.53	20.63	20.51	20.51	1,972	+0.31(+1.55%)
Feb 07, 2024	20.19	20.20	20.15	20.20	3,127	+0.11(+0.55%)
Feb 06, 2024	19.99	20.09	19.99	20.09	5,642	+0.26(+1.31%)
Feb 05, 2024	19.82	19.83	19.64	19.83	6,235	-0.11(-0.54%)
Feb 02, 2024	19.80	19.94	19.80	19.94	3,177	+0.05(+0.23%)
Feb 01, 2024	19.76	19.89	19.55	19.89	2,916	+0.20(+1.04%)
Jan 31, 2024	20.07	20.07	19.58	19.69	2,576	+0.21(+1.06%)
Jan 30, 2024	19.61	19.61	19.43	19.48	6,602	-0.38(-1.92%)
Jan 29, 2024	19.86	19.86	19.86	19.86	3,688	+0.01(+0.07%)
Jan 26, 2024	19.85	19.85	19.85	19.85	1,292	+0.51(+2.62%)
Jan 24, 2024				19.34	31	-0.21(-1.09%)
Jan 23, 2024	19.46	19.55	19.46	19.55	410	+0.38(+1.96%)
Jan 22, 2024	19.18	19.18	19.18	19.18	406	+0.32(+1.71%)
Jan 18, 2024				18.86	171	+0.36(+1.96%)
Jan 17, 2024	18.49	18.49	18.49	18.49	329	-0.13(-0.68%)
Jan 16, 2024	18.50	18.62	18.50	18.62	634	-0.20(-1.07%)
Jan 12, 2024	18.82	18.82	18.82	18.82	636	+0.19(+1.04%)
Jan 11, 2024	18.63	18.63	18.63	18.63	695	+0.02(+0.11%)
Jan 10, 2024	18.61	18.61	18.61	18.61	336	-0.96(-4.90%)
Jan 09, 2024	19.82	19.82	19.39	19.56	3,542	+0.03(+0.17%)
Jan 08, 2024	19.52	19.53	18.98	19.53	3,763	+0.36(+1.85%)
Jan 05, 2024	19.18	19.18	19.18	19.18	563	+0.55(+2.93%)
Jan 03, 2024				18.63	219	+0.64(+3.56%)
Jan 02, 2024	17.99	17.99	17.99	17.99	1,127	-0.47(-2.55%)
Dec 29, 2023	18.46	18.46	18.46	18.46	288	-0.79(-4.13%)
Dec 28, 2023	19.25	19.25	19.25	19.25	269	-0.43(-2.18%)
Dec 22, 2023				19.68	128	+0.38(+1.94%)
Dec 21, 2023	19.31	19.31	19.31	19.31	340	+0.31(+1.63%)
Dec 20, 2023	19.04	19.27	19.00	19.00	866	+0.60(+3.26%)
Dec 19, 2023	18.38	18.40	18.38	18.40	1,445	-0.36(-1.89%)
Dec 18, 2023	18.75	18.75	18.75	18.75	464	+0.50(+2.77%)
Dec 15, 2023	18.25	18.25	18.25	18.25	692	-0.73(-3.87%)
Dec 14, 2023	18.98	18.98	18.98	18.98	263	+0.63(+3.46%)
Dec 13, 2023	18.15	18.77	18.15	18.35	5,465	-0.95(-4.92%)
Dec 12, 2023	19.29	19.30	19.29	19.30	4,664	+0.05(+0.26%)
Dec 06, 2023				19.25	100	-0.01(-0.05%)
Nov 30, 2023				19.26	51	+0.50(+2.67%)
Nov 29, 2023	18.76	18.76	18.76	18.76	191	-1.09(-5.49%)
Nov 28, 2023	19.85	19.85	19.85	19.85	222	+0.55(+2.82%)
Nov 22, 2023				19.30	39	-0.00(-0.03%)
Nov 20, 2023				19.31	302	+0.86(+4.66%)
Nov 17, 2023	18.37	18.45	18.37	18.45	753	-0.67(-3.50%)
Nov 15, 2023				19.12	125	+0.76(+4.14%)
Nov 13, 2023				18.36	202	-0.08(-0.43%)
Nov 10, 2023	18.38	18.44	18.38	18.44	644	+0.13(+0.71%)
Nov 09, 2023	18.69	18.69	18.31	18.31	698	-0.17(-0.90%)
Nov 08, 2023	18.38	18.48	18.38	18.48	1,221	+0.39(+2.13%)
Nov 07, 2023	18.09	18.09	18.09	18.09	267	-1.02(-5.34%)
Nov 06, 2023	18.51	19.11	18.51	19.11	752	+0.30(+1.59%)
Nov 02, 2023				18.81	46	+0.47(+2.56%)
Nov 01, 2023	18.20	18.34	18.20	18.34	1,797	+0.35(+1.95%)
Oct 31, 2023	17.86	17.99	17.86	17.99	84,325	-0.03(-0.17%)
Oct 30, 2023	17.46	18.02	17.46	18.02	3,934	+0.54(+3.09%)
Oct 26, 2023				17.48	180	-0.56(-3.10%)
Oct 25, 2023	18.04	18.04	17.78	18.04	1,941	+0.16(+0.89%)
Oct 24, 2023	17.88	17.88	17.88	17.88	1,357	-0.01(-0.06%)
Oct 23, 2023	17.89	18.16	17.89	17.89	1,997	+0.03(+0.17%)
Oct 19, 2023				17.86	159	-0.08(-0.45%)
Oct 17, 2023				17.94	120	+0.53(+3.04%)
Oct 16, 2023	17.41	17.41	17.41	17.41	303	+0.05(+0.29%)
Oct 12, 2023				17.36	214	+0.18(+1.05%)
Oct 11, 2023	17.12	17.18	17.12	17.18	554	-0.42(-2.39%)
Oct 10, 2023	17.93	17.93	17.60	17.60	1,631	+0.05(+0.31%)
Oct 09, 2023	17.43	17.55	17.43	17.55	1,318	-0.34(-1.93%)
Oct 06, 2023	17.89	17.89	17.89	17.89	1,258	+0.41(+2.37%)
Oct 04, 2023				17.48	174	+0.04(+0.20%)
Oct 02, 2023				17.44	134	-1.03(-5.58%)
Sep 29, 2023	18.47	18.47	18.47	18.47	213	-0.23(-1.23%)
Sep 28, 2023	18.46	18.70	18.46	18.70	1,014	+0.84(+4.70%)
Sep 27, 2023	17.47	17.86	17.47	17.86	2,139	-0.53(-2.88%)
Sep 26, 2023	18.39	18.39	18.39	18.39	381	+0.28(+1.55%)
Sep 22, 2023				18.11	144	-0.95(-4.98%)
Sep 20, 2023				19.06	95	+0.92(+5.10%)
Sep 19, 2023	18.01	18.59	18.01	18.14	1,037	+0.26(+1.43%)
Sep 18, 2023	17.88	17.88	17.88	17.88	530	-0.34(-1.87%)
Sep 15, 2023	18.21	18.22	18.21	18.22	510	-0.38(-2.04%)
Sep 14, 2023	18.46	18.80	18.46	18.60	920	+0.70(+3.91%)
Sep 12, 2023				17.90	98	-0.36(-1.97%)
Sep 11, 2023	18.25	18.26	18.25	18.26	2,006	+0.47(+2.64%)
Sep 08, 2023	17.79	17.79	17.79	17.79	1,574	-0.02(-0.11%)
Sep 07, 2023	17.81	17.81	17.81	17.81	755	-0.34(-1.87%)
Sep 06, 2023	17.87	18.15	17.87	18.15	1,995	-0.15(-0.82%)
Sep 05, 2023	18.30	18.30	18.30	18.30	539	-0.34(-1.85%)
Aug 31, 2023				18.64	64	+0.64(+3.58%)
Aug 29, 2023				18.00	90	+0.13(+0.73%)
Aug 28, 2023	17.87	17.87	17.87	17.87	1,127	-0.36(-1.97%)
Aug 25, 2023	18.23	18.23	17.66	18.23	3,618	-0.39(-2.09%)
Aug 24, 2023	19.05	19.05	18.62	18.62	2,687	+0.11(+0.59%)
Aug 23, 2023	18.48	18.88	18.48	18.51	2,521	+0.08(+0.43%)
Aug 22, 2023	17.95	18.43	17.95	18.43	1,353	-0.12(-0.62%)
Aug 21, 2023	18.05	18.55	18.05	18.55	2,080	+0.04(+0.19%)
Aug 18, 2023	18.01	18.51	18.01	18.51	921	+0.15(+0.82%)
Aug 17, 2023	18.96	18.96	18.36	18.36	1,249	+0.08(+0.44%)
Aug 16, 2023	18.28	18.28	18.28	18.28	1,070	-0.52(-2.74%)
Aug 15, 2023	18.66	18.80	18.47	18.80	1,107	-0.93(-4.74%)
Aug 14, 2023	19.18	19.73	19.18	19.73	767	-0.60(-2.95%)
Aug 10, 2023				20.33	133	+1.13(+5.89%)
Aug 08, 2023				19.20	73	-0.08(-0.41%)
Aug 04, 2023				19.28	50	-0.17(-0.87%)
Aug 03, 2023	19.70	19.70	19.45	19.45	765	+0.87(+4.68%)
Aug 02, 2023	18.58	18.58	18.58	18.58	2,382	-0.62(-3.25%)
Aug 01, 2023	18.94	19.20	18.94	19.20	303	-0.49(-2.47%)
Jul 31, 2023	19.11	19.69	19.11	19.69	376	-0.10(-0.51%)
Jul 28, 2023	19.79	19.79	19.25	19.79	577	-0.05(-0.25%)
Jul 27, 2023	20.10	20.10	19.84	19.84	997	+0.05(+0.28%)
Jul 26, 2023	19.79	19.79	19.79	19.79	339	-0.14(-0.68%)
Jul 24, 2023				19.92	95	+0.21(+1.07%)
Jul 21, 2023	19.71	19.71	19.71	19.71	311	+0.04(+0.20%)
Jul 20, 2023	19.67	19.67	19.67	19.67	923	+0.31(+1.58%)
Jul 19, 2023	19.53	19.60	19.36	19.36	1,787	+0.33(+1.76%)
Jul 18, 2023	19.31	19.52	19.03	19.03	1,585	+0.61(+3.31%)
Jul 17, 2023	19.48	19.48	18.42	18.42	689	-1.22(-6.21%)
Jul 14, 2023	19.64	19.64	19.37	19.64	1,458	+0.58(+3.04%)
Jul 13, 2023	19.06	19.06	19.06	19.06	298	-0.44(-2.26%)
Jul 12, 2023	19.50	19.72	19.50	19.50	537	+0.72(+3.83%)
Jul 11, 2023	18.78	19.12	18.78	18.78	1,824	+0.04(+0.21%)
Jul 10, 2023	18.74	18.74	18.74	18.74	581	+0.11(+0.59%)
Jul 07, 2023	18.63	18.63	18.63	18.63	455	-0.10(-0.53%)
Jul 06, 2023	19.05	19.05	18.73	18.73	529	-0.14(-0.74%)
Jul 05, 2023	18.87	18.87	18.87	18.87	302	+0.02(+0.11%)
Jul 03, 2023	18.85	18.85	18.85	18.85	1,574	+0.23(+1.24%)
Jun 30, 2023	18.62	18.62	18.62	18.62	569	+0.13(+0.70%)
Jun 28, 2023				18.49	250	+0.21(+1.15%)
Jun 27, 2023	18.28	18.28	18.28	18.28	1,198	+0.12(+0.66%)
Jun 26, 2023	18.16	18.16	18.16	18.16	175	-0.19(-1.04%)
Jun 23, 2023	18.35	18.35	18.35	18.35	111	-0.55(-2.91%)
Jun 22, 2023	18.89	18.90	18.89	18.90	699	-0.20(-1.05%)
Jun 21, 2023	19.10	19.10	18.68	19.10	1,114	+0.01(+0.05%)
Jun 20, 2023	18.91	19.10	18.91	19.09	16,802	-0.01(-0.05%)
Jun 16, 2023	18.83	19.10	18.83	19.10	2,520	+0.82(+4.49%)
Jun 15, 2023	18.59	18.59	18.28	18.28	706	+0.38(+2.12%)
Jun 14, 2023	17.83	17.90	17.72	17.90	1,187	+0.84(+4.92%)
Jun 13, 2023	17.30	17.30	17.06	17.06	657	-0.04(-0.23%)
Jun 09, 2023				17.10	34	+0.37(+2.21%)
Jun 08, 2023	16.89	16.91	16.73	16.73	1,436	+0.13(+0.78%)
Jun 01, 2023				16.60	104	-0.22(-1.30%)
May 26, 2023				16.82	114	+0.06(+0.35%)
May 23, 2023				16.76	71	-0.36(-2.10%)
May 19, 2023				17.12	78	+0.78(+4.77%)
May 18, 2023	16.43	16.43	16.20	16.34	1,164	+0.56(+3.55%)
May 17, 2023	15.99	16.04	15.78	15.78	1,361	-0.56(-3.43%)
May 16, 2023	16.14	16.34	16.14	16.34	612	+0.12(+0.76%)
May 12, 2023				16.22	94	+0.05(+0.32%)
May 11, 2023	16.09	16.16	16.09	16.16	1,064	-0.20(-1.19%)
May 10, 2023	16.36	16.36	16.36	16.36	570	-0.15(-0.91%)
May 09, 2023	16.51	16.51	16.51	16.51	904	+0.21(+1.30%)
May 04, 2023				16.30	189	+0.17(+1.04%)
May 03, 2023	16.67	16.67	16.13	16.13	399	+0.05(+0.31%)
May 01, 2023				16.08	257	-0.24(-1.47%)
Apr 27, 2023				16.32	53	+0.12(+0.74%)
Apr 26, 2023	16.20	16.20	16.20	16.20	688	-0.16(-0.98%)
Apr 21, 2023				16.36	190	+0.08(+0.49%)
Apr 19, 2023				16.28	99	-0.38(-2.26%)
Apr 18, 2023	16.66	16.66	16.66	16.66	218	+0.57(+3.52%)
Apr 17, 2023	16.37	16.37	16.09	16.09	493	-0.76(-4.53%)
Apr 13, 2023				16.85	46	+0.26(+1.58%)
Apr 12, 2023	16.59	16.59	16.59	16.59	394	+0.18(+1.13%)
Apr 10, 2023				16.41	60	-0.11(-0.67%)
Apr 06, 2023	16.52	16.52	16.52	16.52	173	-0.04(-0.27%)
Apr 05, 2023	16.25	16.56	16.25	16.56	673	+0.38(+2.35%)
Apr 04, 2023	16.26	16.32	16.18	16.18	1,416	+0.32(+2.05%)
Apr 03, 2023	15.70	15.86	15.70	15.86	710	+0.38(+2.42%)
Mar 30, 2023				15.48	20	+0.19(+1.24%)
Mar 29, 2023	15.68	15.68	15.28	15.29	1,441	+0.14(+0.92%)
Mar 28, 2023	15.04	15.26	15.04	15.15	1,954	+0.18(+1.20%)
Mar 27, 2023	15.12	15.12	14.97	14.97	610	-0.31(-2.03%)
Mar 22, 2023				15.28	96	+0.16(+1.06%)
Mar 21, 2023	15.23	15.24	15.07	15.12	2,693	+0.22(+1.48%)
Mar 20, 2023	15.10	15.10	14.90	14.90	868	-0.56(-3.62%)
Mar 17, 2023	15.68	15.71	15.46	15.46	4,034	+0.53(+3.55%)
Mar 16, 2023	14.91	15.40	14.91	14.93	3,047	-0.36(-2.34%)
Mar 15, 2023	15.61	15.61	15.29	15.29	1,162	-0.16(-1.02%)
Mar 14, 2023	15.45	15.45	15.45	15.45	380	+0.19(+1.21%)
Mar 13, 2023	15.26	15.86	15.26	15.26	6,253	-0.50(-3.15%)
Mar 10, 2023	15.69	15.83	15.69	15.76	437	-0.11(-0.72%)
Mar 09, 2023	15.87	15.87	15.87	15.87	374	+0.37(+2.39%)
Mar 07, 2023				15.50	266	+0.11(+0.71%)
Mar 03, 2023				15.39	175	-0.14(-0.92%)

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.