Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.25	18.37	18.11	18.12	2,727,132	-0.06(-0.33%)
Feb 28, 2024	18.40	18.40	18.17	18.18	2,046,742	-0.34(-1.84%)
Feb 27, 2024	18.47	18.80	18.42	18.52	2,023,583	+0.06(+0.33%)
Feb 26, 2024	18.20	18.48	18.16	18.46	2,309,838	+0.29(+1.60%)
Feb 23, 2024	18.00	18.27	17.93	18.17	2,060,962	+0.15(+0.83%)
Feb 22, 2024	18.18	18.26	18.01	18.02	1,925,615	-0.06(-0.33%)
Feb 21, 2024	17.80	18.09	17.61	18.08	2,259,347	+0.19(+1.06%)
Feb 20, 2024	18.00	18.18	17.88	17.89	3,393,326	-0.11(-0.61%)
Feb 16, 2024				18.00	0	-1.26(-6.54%)
Feb 15, 2024	19.00	19.38	18.98	19.26	2,384,125	+0.28(+1.48%)
Feb 14, 2024	18.43	18.99	18.41	18.98	2,165,902	+0.59(+3.21%)
Feb 13, 2024	18.12	18.41	18.05	18.39	2,169,192	+0.05(+0.27%)
Feb 12, 2024	18.20	18.52	18.20	18.34	1,781,185	+0.13(+0.71%)
Feb 09, 2024	18.25	18.30	18.11	18.21	1,084,295	-0.01(-0.05%)
Feb 08, 2024	18.58	18.60	18.13	18.22	2,228,772	-0.43(-2.31%)
Feb 07, 2024	18.62	18.73	18.53	18.65	1,225,205	+0.04(+0.21%)
Feb 06, 2024	18.05	18.65	18.05	18.61	2,053,417	+0.53(+2.93%)
Feb 05, 2024	18.18	18.26	18.05	18.08	2,456,669	-0.30(-1.63%)
Feb 02, 2024	18.27	18.40	18.16	18.38	1,181,086	+0.13(+0.71%)
Feb 01, 2024	18.37	18.45	18.08	18.25	1,551,003	+0.03(+0.16%)
Jan 31, 2024	18.35	18.46	18.22	18.22	2,075,033	-0.21(-1.14%)
Jan 30, 2024	18.60	18.61	18.33	18.43	1,490,997	-0.28(-1.50%)
Jan 29, 2024	18.93	18.99	18.68	18.71	1,135,483	-0.21(-1.11%)
Jan 26, 2024	18.85	18.92	18.71	18.92	1,456,218	+0.09(+0.48%)
Jan 25, 2024	18.52	18.94	18.51	18.83	3,022,542	+0.45(+2.45%)
Jan 24, 2024	18.34	18.41	18.18	18.38	1,497,593	+0.19(+1.04%)
Jan 23, 2024	18.35	18.45	18.12	18.19	2,485,915	+0.13(+0.72%)
Jan 22, 2024	18.28	18.49	18.02	18.06	2,126,324	-0.10(-0.55%)
Jan 19, 2024	18.34	18.34	18.01	18.16	2,343,152	-0.18(-0.98%)
Jan 18, 2024	18.47	18.67	18.30	18.34	1,833,753	-0.04(-0.22%)
Jan 17, 2024	18.27	18.56	18.26	18.38	1,332,214	-0.07(-0.38%)
Jan 16, 2024	18.50	18.67	18.22	18.45	2,048,349	-0.23(-1.23%)
Jan 15, 2024	18.60	18.77	18.57	18.68	822,510	+0.11(+0.59%)
Jan 12, 2024	19.15	19.25	18.42	18.57	3,679,128	-0.86(-4.43%)
Jan 11, 2024	19.65	19.68	19.16	19.43	1,906,547	-0.19(-0.97%)
Jan 10, 2024	19.30	19.80	19.30	19.62	2,355,076	+0.32(+1.66%)
Jan 09, 2024	19.07	19.39	18.95	19.30	2,208,050	+0.23(+1.21%)
Jan 08, 2024	18.40	19.25	18.40	19.07	2,905,098	+0.63(+3.42%)
Jan 05, 2024	18.00	18.48	17.99	18.44	2,032,386	+0.32(+1.77%)
Jan 04, 2024	17.84	18.24	17.83	18.12	2,309,322	+0.35(+1.97%)
Jan 03, 2024	18.28	18.28	17.72	17.77	3,532,179	-0.71(-3.84%)
Jan 02, 2024	18.50	18.73	18.42	18.48	1,600,467	-0.21(-1.12%)
Dec 29, 2023				18.69	0	-0.14(-0.74%)
Dec 28, 2023	18.66	18.83	18.61	18.83	1,128,236	+0.12(+0.64%)
Dec 27, 2023	18.67	18.80	18.49	18.71	1,460,030	-0.02(-0.11%)
Dec 22, 2023				18.73	0	+0.14(+0.75%)
Dec 21, 2023	18.69	18.89	18.51	18.59	2,290,167	+0.31(+1.70%)
Dec 20, 2023	18.59	18.79	18.22	18.28	1,696,473	-0.38(-2.04%)
Dec 19, 2023	18.28	18.66	18.24	18.66	1,946,798	+0.52(+2.87%)
Dec 18, 2023	18.17	18.22	17.92	18.14	1,978,204	-0.04(-0.22%)
Dec 15, 2023	18.67	18.68	18.17	18.18	2,636,899	-0.41(-2.21%)
Dec 14, 2023	18.41	18.72	18.37	18.59	2,191,942	+0.35(+1.92%)
Dec 13, 2023	17.74	18.30	17.46	18.24	3,049,752	+0.44(+2.47%)
Dec 12, 2023	18.00	18.18	17.77	17.80	2,339,677	-0.16(-0.89%)
Dec 11, 2023	18.52	18.56	17.88	17.96	3,398,417	-0.53(-2.87%)
Dec 08, 2023	18.88	18.99	18.45	18.49	2,844,647	-0.41(-2.17%)
Dec 07, 2023	18.38	18.95	18.34	18.90	3,172,797	+0.63(+3.45%)
Dec 06, 2023	17.69	18.39	17.69	18.27	4,241,619	+0.74(+4.22%)
Dec 05, 2023	17.68	17.81	17.51	17.53	2,908,714	-0.16(-0.90%)
Dec 04, 2023	17.76	17.99	17.62	17.69	2,891,251	-0.05(-0.28%)

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.