Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2024				17.18	0	-0.02(-0.09%)
Mar 26, 2024	17.20	17.20	17.20	17.20	80	-0.02(-0.12%)
Mar 25, 2024	17.23	17.23	17.20	17.21	1,309	-0.02(-0.12%)
Mar 22, 2024	17.23	17.23	17.16	17.23	902	+0.02(+0.09%)
Mar 21, 2024	17.22	17.22	17.22	17.22	471	+0.05(+0.32%)
Mar 20, 2024	17.15	17.16	17.14	17.16	608	-0.02(-0.09%)
Mar 19, 2024	17.18	17.18	17.18	17.18	44	+0.00(+0.00%)
Mar 18, 2024	17.18	17.18	17.18	17.18	78	+0.00(+0.00%)
Mar 15, 2024	17.18	17.18	17.18	17.18	131	+0.02(+0.09%)
Mar 14, 2024	17.15	17.16	17.14	17.16	1,011	+0.00(+0.00%)
Mar 13, 2024	17.20	17.20	17.16	17.16	568	+0.04(+0.26%)
Mar 12, 2024	17.16	17.16	17.12	17.12	2,706	-0.34(-1.96%)
Mar 11, 2024	17.49	17.62	17.46	17.46	8,227	+0.33(+1.90%)
Mar 08, 2024	17.14	17.14	17.09	17.14	4,154	+0.01(+0.05%)
Mar 07, 2024	16.59	17.13	16.49	17.13	903	+0.14(+0.80%)
Mar 06, 2024	16.99	16.99	16.99	16.99	44	+0.29(+1.71%)
Mar 05, 2024	16.40	16.71	16.40	16.71	570	-0.01(-0.06%)
Mar 04, 2024	17.58	17.58	16.72	16.72	312	-1.58(-8.64%)
Mar 01, 2024	18.30	18.30	18.30	18.30	263	-0.03(-0.18%)
Feb 29, 2024	18.30	18.33	18.19	18.33	2,587	+0.52(+2.93%)
Feb 28, 2024	17.55	18.01	17.55	17.81	462	-0.48(-2.61%)
Feb 27, 2024	18.13	18.29	18.06	18.29	1,487	+0.75(+4.28%)
Feb 26, 2024	16.71	17.54	16.71	17.54	281	+1.37(+8.48%)
Feb 23, 2024	16.16	16.16	16.16	16.16	282	-0.86(-5.03%)
Feb 22, 2024	16.98	17.02	16.98	17.02	735	-0.70(-3.97%)
Feb 21, 2024	17.72	17.72	17.72	17.72	103	+0.14(+0.82%)
Feb 20, 2024	17.42	17.58	17.37	17.58	945	-0.52(-2.87%)
Feb 16, 2024	18.10	18.10	18.10	18.10	100	+0.23(+1.30%)
Feb 15, 2024	17.87	17.87	17.87	17.87	214	+0.57(+3.31%)
Feb 14, 2024	17.03	17.29	17.03	17.29	360	+0.50(+2.98%)
Feb 13, 2024	16.79	16.79	16.79	16.79	47	-0.68(-3.89%)
Feb 12, 2024	17.22	17.62	17.22	17.47	2,867	+0.02(+0.10%)
Feb 09, 2024	17.35	17.46	17.35	17.46	573	+0.31(+1.83%)
Feb 08, 2024	17.00	17.14	17.00	17.14	615	+0.23(+1.37%)
Feb 07, 2024	16.91	17.02	16.91	16.91	947	-0.31(-1.78%)
Feb 06, 2024	16.52	17.22	16.52	17.22	649	+1.17(+7.26%)
Feb 05, 2024	15.97	16.16	15.87	16.05	823	-0.54(-3.23%)
Feb 02, 2024	16.31	16.59	16.29	16.59	5,095	-0.26(-1.57%)
Feb 01, 2024	16.85	16.85	16.85	16.85	58	+0.32(+1.91%)
Jan 31, 2024	16.54	16.54	16.54	16.54	96	-0.35(-2.05%)
Jan 30, 2024	17.00	17.07	16.88	16.88	651	-0.38(-2.20%)
Jan 29, 2024	16.91	17.26	16.91	17.26	899	+0.38(+2.28%)
Jan 26, 2024	16.86	16.88	16.79	16.88	576	+0.08(+0.49%)
Jan 25, 2024	16.79	16.80	16.73	16.80	1,317	-0.69(-3.97%)
Jan 24, 2024	17.49	17.49	17.49	17.49	172	-0.47(-2.61%)
Jan 23, 2024	17.91	17.96	17.91	17.96	1,670	+0.38(+2.17%)
Jan 22, 2024	17.65	17.65	17.49	17.58	2,473	-0.16(-0.91%)
Jan 19, 2024	17.63	17.74	17.56	17.74	1,974	-0.36(-1.97%)
Jan 18, 2024	18.83	18.83	18.09	18.09	373	-0.45(-2.44%)
Jan 17, 2024	18.46	18.55	18.41	18.55	706	-0.74(-3.85%)
Jan 16, 2024	19.93	19.93	19.29	19.29	1,051	-0.92(-4.53%)
Jan 12, 2024	20.58	20.85	20.20	20.20	3,235	-0.77(-3.66%)
Jan 11, 2024	21.07	21.07	20.72	20.97	1,032	-0.19(-0.91%)
Jan 10, 2024	21.16	21.16	21.16	21.16	252	-0.32(-1.48%)
Jan 09, 2024	21.49	21.49	21.48	21.48	285	-0.47(-2.13%)
Jan 08, 2024	21.80	21.95	21.80	21.95	515	-0.06(-0.27%)
Jan 05, 2024	22.43	22.43	21.97	22.01	1,431	-0.55(-2.46%)
Jan 04, 2024	22.83	22.97	22.56	22.56	2,451	-0.56(-2.42%)
Jan 03, 2024	22.77	23.12	22.77	23.12	3,134	-0.17(-0.71%)
Jan 02, 2024	23.52	23.52	23.29	23.29	1,104	-1.45(-5.87%)
Dec 29, 2023	24.74	24.74	24.74	24.74	184	-0.20(-0.80%)
Dec 28, 2023	25.00	25.11	24.94	24.94	513	+0.25(+1.02%)
Dec 27, 2023	24.56	24.69	24.56	24.69	629	+0.06(+0.25%)
Dec 26, 2023	24.89	24.89	24.61	24.63	2,344	+0.92(+3.87%)
Dec 22, 2023	23.92	23.98	23.71	23.71	734	-0.20(-0.83%)
Dec 21, 2023	23.80	23.91	23.80	23.91	1,513	+0.49(+2.07%)
Dec 20, 2023	24.47	24.47	23.42	23.42	2,087	-1.44(-5.80%)
Dec 19, 2023	24.72	24.87	24.72	24.87	991	+0.74(+3.08%)
Dec 18, 2023	24.11	24.12	24.11	24.12	821	+0.27(+1.15%)
Dec 15, 2023	23.80	24.04	23.80	23.85	1,850	-0.10(-0.40%)
Dec 14, 2023	23.60	23.99	23.60	23.94	1,747	+1.41(+6.24%)
Dec 13, 2023	21.61	22.54	21.61	22.54	636	+0.43(+1.96%)
Dec 12, 2023	22.01	22.10	22.01	22.10	603	-0.66(-2.91%)
Dec 11, 2023	22.62	22.77	22.55	22.77	559	+0.25(+1.13%)
Dec 08, 2023	22.34	22.65	22.34	22.51	1,651	-0.35(-1.54%)
Dec 07, 2023	22.72	22.87	22.70	22.87	545	-0.14(-0.60%)
Dec 06, 2023	23.20	23.53	23.00	23.00	1,673	+0.63(+2.84%)
Dec 05, 2023	22.43	22.43	22.37	22.37	2,988	+0.07(+0.32%)
Dec 04, 2023	21.87	22.35	21.87	22.30	3,246	-0.05(-0.21%)
Dec 01, 2023	21.89	22.35	21.87	22.35	1,159	-0.07(-0.31%)
Nov 30, 2023	22.51	22.51	22.42	22.42	201	-0.51(-2.21%)
Nov 29, 2023	23.32	23.32	22.92	22.92	454	-0.54(-2.28%)
Nov 28, 2023	23.26	23.46	23.26	23.46	610	+0.54(+2.36%)
Nov 27, 2023	22.95	22.95	22.92	22.92	364	-0.45(-1.91%)
Nov 24, 2023	23.04	23.36	23.04	23.36	426	+0.46(+2.01%)
Nov 22, 2023	23.25	23.25	22.90	22.90	4,728	-0.15(-0.66%)
Nov 21, 2023	23.45	23.45	23.05	23.05	339	-0.76(-3.19%)
Nov 20, 2023	23.75	23.81	23.73	23.81	744	+0.89(+3.89%)
Nov 17, 2023	22.65	22.99	22.65	22.92	1,208	+0.52(+2.30%)
Nov 16, 2023	22.33	22.40	22.15	22.40	4,273	-1.29(-5.43%)
Nov 15, 2023	23.99	23.99	23.68	23.69	3,637	+0.60(+2.60%)
Nov 14, 2023	22.91	23.12	22.76	23.09	849	+1.06(+4.81%)
Nov 13, 2023	21.52	22.22	21.49	22.03	4,008	+0.84(+3.94%)
Nov 10, 2023	21.27	21.32	21.18	21.20	5,256	-0.35(-1.64%)
Nov 09, 2023	22.05	22.05	21.55	21.55	5,512	-1.17(-5.17%)
Nov 08, 2023	22.62	22.73	22.62	22.72	2,848	-0.44(-1.91%)
Nov 07, 2023	22.75	23.17	22.73	23.17	2,974	+0.05(+0.21%)
Nov 06, 2023	23.12	23.12	23.12	23.12	148	+0.11(+0.49%)
Nov 03, 2023	23.01	23.01	23.01	23.01	320	+0.64(+2.88%)
Nov 02, 2023	22.39	22.49	22.36	22.36	863	+1.18(+5.57%)
Nov 01, 2023	20.70	21.18	20.70	21.18	1,031	+0.70(+3.42%)
Oct 31, 2023	20.27	20.54	20.27	20.48	3,139	-0.22(-1.06%)
Oct 30, 2023	21.16	21.16	20.53	20.70	2,102	-0.17(-0.84%)
Oct 27, 2023	21.34	21.34	20.87	20.87	3,060	-0.03(-0.15%)
Oct 26, 2023	21.08	21.08	20.91	20.91	1,014	-0.14(-0.67%)
Oct 25, 2023	21.27	21.27	21.05	21.05	669	-0.94(-4.28%)
Oct 24, 2023	22.00	22.00	21.99	21.99	291	+1.18(+5.69%)
Oct 23, 2023	20.18	21.00	19.93	20.80	4,728	+0.42(+2.04%)
Oct 20, 2023	20.81	20.84	19.99	20.39	75,025	-0.58(-2.77%)
Oct 19, 2023	21.11	21.27	20.97	20.97	1,288	-0.99(-4.50%)
Oct 18, 2023	22.41	22.45	21.96	21.96	2,449	-1.52(-6.48%)
Oct 17, 2023	23.32	23.48	23.32	23.48	656	+0.07(+0.28%)
Oct 16, 2023	23.03	23.44	22.98	23.41	3,080	-0.18(-0.76%)
Oct 13, 2023	23.94	23.94	23.59	23.59	248	-0.19(-0.79%)
Oct 12, 2023	24.50	24.50	23.76	23.78	2,343	-0.77(-3.14%)
Oct 11, 2023	25.12	25.12	24.55	24.55	1,310	+0.12(+0.49%)
Oct 10, 2023	24.11	24.43	24.11	24.43	2,471	+0.94(+4.00%)
Oct 09, 2023	23.14	23.55	23.10	23.49	2,819	-1.10(-4.47%)
Oct 06, 2023	23.69	24.59	23.67	24.59	2,181	+0.30(+1.22%)
Oct 05, 2023	24.41	24.49	24.29	24.29	453	-1.46(-5.69%)
Oct 04, 2023	25.40	25.76	25.39	25.76	326	+1.13(+4.61%)
Oct 03, 2023	24.62	24.62	24.62	24.62	53	-0.96(-3.77%)
Oct 02, 2023	25.88	25.90	25.59	25.59	547	-0.34(-1.31%)
Sep 29, 2023	25.65	25.93	25.65	25.93	2,579	+0.95(+3.81%)
Sep 28, 2023	24.65	24.98	24.54	24.98	963	+0.43(+1.77%)
Sep 27, 2023	24.25	24.57	24.25	24.54	325	+0.28(+1.14%)
Sep 26, 2023	24.27	24.27	24.27	24.27	245	+0.04(+0.16%)
Sep 25, 2023	24.24	24.25	24.21	24.23	3,534	-0.36(-1.46%)
Sep 22, 2023	26.51	26.51	24.59	24.59	3,236	-0.24(-0.97%)
Sep 21, 2023	24.99	25.03	24.53	24.83	3,636	-0.63(-2.48%)
Sep 20, 2023	26.18	26.18	25.46	25.46	2,115	-0.39(-1.53%)
Sep 19, 2023	25.97	26.14	25.85	25.85	1,199	-1.42(-5.20%)
Sep 18, 2023	26.99	27.59	26.99	27.27	2,396	-0.47(-1.70%)
Sep 15, 2023	27.83	27.83	27.72	27.74	416	-0.01(-0.03%)
Sep 14, 2023	27.69	27.75	27.52	27.75	1,696	+0.56(+2.06%)
Sep 13, 2023	27.50	27.50	27.17	27.19	1,717	-0.37(-1.34%)
Sep 12, 2023	27.74	28.02	27.56	27.56	22,119	+0.20(+0.74%)
Sep 11, 2023	26.94	27.49	26.94	27.36	3,560	+1.29(+4.96%)
Sep 08, 2023	26.19	26.19	26.02	26.07	1,825	-0.21(-0.78%)
Sep 07, 2023	26.43	26.43	26.15	26.27	2,441	-0.91(-3.36%)
Sep 06, 2023	27.12	27.19	27.12	27.19	661	-0.19(-0.70%)
Sep 05, 2023	26.82	27.38	26.82	27.38	847	-0.11(-0.40%)
Sep 01, 2023	27.61	28.01	27.38	27.49	1,867	+0.50(+1.86%)
Aug 31, 2023	27.65	27.65	26.93	26.99	2,523	-0.46(-1.66%)
Aug 30, 2023	27.11	27.51	26.83	27.44	2,918	-0.23(-0.84%)
Aug 29, 2023	27.67	27.67	27.67	27.67	505	+1.40(+5.34%)
Aug 28, 2023	26.44	26.44	25.94	26.27	1,814	+0.57(+2.21%)
Aug 25, 2023	25.46	25.70	25.46	25.70	345	+0.92(+3.71%)
Aug 24, 2023	25.70	25.71	24.72	24.78	4,077	-0.43(-1.70%)
Aug 23, 2023	24.99	25.21	24.99	25.21	794	+0.20(+0.82%)
Aug 22, 2023	26.34	26.34	24.65	25.01	5,755	-0.49(-1.92%)
Aug 21, 2023	25.49	25.62	25.32	25.50	4,043	+1.15(+4.71%)
Aug 18, 2023	24.70	24.70	24.31	24.35	4,410	-1.04(-4.08%)
Aug 17, 2023	25.88	26.05	25.39	25.39	1,644	-0.01(-0.05%)
Aug 16, 2023	25.34	25.57	25.34	25.40	2,111	-0.48(-1.87%)
Aug 15, 2023	25.66	25.88	25.51	25.88	5,852	-0.54(-2.03%)
Aug 14, 2023	26.18	26.43	25.86	26.42	9,288	-0.18(-0.66%)
Aug 11, 2023	27.28	27.28	26.22	26.60	7,515	-0.96(-3.50%)
Aug 10, 2023	28.33	28.33	27.52	27.56	2,137	-0.02(-0.09%)
Aug 09, 2023	28.69	28.86	27.56	27.59	7,639	-1.41(-4.87%)
Aug 08, 2023	28.92	29.07	28.62	29.00	6,392	-1.17(-3.89%)
Aug 07, 2023	30.46	30.46	29.31	30.17	11,007	+0.03(+0.10%)
Aug 04, 2023	31.56	31.56	30.04	30.14	6,533	-1.22(-3.89%)
Aug 03, 2023	30.61	31.57	30.61	31.36	5,423	+1.11(+3.67%)
Aug 02, 2023	29.67	30.27	29.64	30.25	13,362	-0.87(-2.79%)
Aug 01, 2023	31.21	31.34	30.82	31.12	8,023	-0.57(-1.80%)
Jul 31, 2023	31.48	31.69	30.55	31.69	53,724	-0.45(-1.39%)
Jul 28, 2023	30.78	32.15	30.52	32.14	49,916	+2.63(+8.91%)
Jul 27, 2023	31.19	31.19	28.98	29.51	73,177	-0.17(-0.57%)
Jul 26, 2023	28.75	30.61	28.75	29.67	48,420	+2.55(+9.41%)
Jul 25, 2023	27.88	28.09	27.12	27.12	25,119	-0.34(-1.25%)
Jul 24, 2023	26.34	27.81	26.30	27.47	12,168	+1.47(+5.64%)
Jul 21, 2023	25.78	26.23	25.78	26.00	4,247	-0.37(-1.40%)
Jul 20, 2023	26.38	26.47	25.99	26.37	5,136	-0.49(-1.83%)
Jul 19, 2023	27.03	27.56	26.79	26.86	11,934	+0.45(+1.69%)
Jul 18, 2023	26.52	26.69	26.21	26.42	8,816	+0.07(+0.28%)
Jul 17, 2023	26.37	26.37	25.52	26.34	4,256	+0.23(+0.89%)
Jul 14, 2023	27.05	27.05	25.88	26.11	27,760	-0.31(-1.16%)
Jul 13, 2023	28.89	28.89	26.27	26.42	92,411	-0.72(-2.64%)
Jul 12, 2023	26.30	27.19	26.20	27.13	8,237	+0.79(+3.00%)
Jul 11, 2023	26.47	26.47	26.09	26.34	8,118	+0.31(+1.17%)
Jul 10, 2023	25.51	26.20	24.99	26.04	12,802	+0.37(+1.45%)
Jul 07, 2023	25.20	26.08	25.00	25.66	7,375	+1.04(+4.22%)
Jul 06, 2023	24.94	24.94	24.27	24.62	18,485	-0.52(-2.05%)
Jul 05, 2023	24.89	25.40	24.56	25.14	32,398	+0.57(+2.33%)
Jul 03, 2023	24.49	25.25	24.29	24.57	16,024	+1.57(+6.83%)
Jun 30, 2023	22.47	23.11	22.42	23.00	10,706	+1.06(+4.84%)
Jun 29, 2023	21.86	22.02	21.46	21.94	5,454	+0.12(+0.53%)
Jun 28, 2023	21.32	21.89	21.32	21.82	13,781	+0.85(+4.04%)
Jun 27, 2023	20.42	20.98	20.42	20.97	4,270	+1.02(+5.11%)
Jun 26, 2023	20.14	20.14	19.86	19.95	1,575	-0.15(-0.75%)
Jun 23, 2023	20.34	20.42	20.10	20.10	1,835	-0.86(-4.10%)
Jun 22, 2023	22.57	22.57	20.61	20.96	3,979	-0.61(-2.84%)
Jun 21, 2023	23.57	24.76	21.44	21.58	25,084	-0.17(-0.78%)
Jun 20, 2023	21.79	21.78	21.75	21.75	1,719	+0.17(+0.81%)
Jun 16, 2023	22.39	22.39	21.57	21.57	808	-0.22(-1.00%)
Jun 15, 2023	21.20	21.79	21.20	21.79	547	+0.78(+3.72%)
Jun 14, 2023	21.13	21.13	20.94	21.01	790	+0.40(+1.93%)

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.