Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.96	27.96	27.00	27.36	37,465	+0.76(+2.86%)
Feb 28, 2024	26.83	27.88	25.80	26.60	81,227	+0.32(+1.22%)
Feb 27, 2024	26.40	26.45	25.98	26.28	42,108	+0.45(+1.74%)
Feb 26, 2024	25.08	25.96	25.08	25.83	69,081	+1.53(+6.30%)
Feb 23, 2024	24.29	24.31	24.07	24.30	13,665	-0.32(-1.30%)
Feb 22, 2024	24.18	24.84	24.18	24.62	26,563	+0.77(+3.23%)
Feb 21, 2024	23.74	24.10	23.74	23.85	11,793	-0.69(-2.81%)
Feb 20, 2024	24.32	24.54	23.94	24.54	40,062	+1.33(+5.73%)
Feb 16, 2024	23.52	23.52	23.04	23.21	33,108	-0.34(-1.43%)
Feb 15, 2024	23.60	23.73	23.41	23.55	33,016	+0.54(+2.33%)
Feb 14, 2024	23.09	23.13	22.91	23.01	48,294	+0.91(+4.11%)
Feb 13, 2024	22.21	22.23	21.95	22.10	16,941	-0.11(-0.50%)
Feb 12, 2024	21.21	22.21	21.14	22.21	56,956	+1.05(+4.95%)
Feb 09, 2024	21.12	21.37	21.11	21.16	10,248	+0.44(+2.12%)
Feb 08, 2024	20.75	21.05	20.65	20.73	36,076	-0.10(-0.50%)
Feb 07, 2024	20.34	20.86	20.27	20.83	16,180	+0.46(+2.24%)
Feb 06, 2024	20.08	20.47	20.03	20.37	12,360	+0.65(+3.31%)
Feb 05, 2024	19.96	19.96	19.61	19.72	19,212	-0.08(-0.40%)
Feb 02, 2024	19.74	19.96	19.71	19.80	16,599	+0.00(+0.02%)
Feb 01, 2024	19.61	19.91	19.61	19.80	19,691	-1.20(-5.73%)
Jan 31, 2024	21.31	21.44	21.00	21.00	9,304	-0.73(-3.36%)
Jan 30, 2024	21.28	21.78	21.21	21.73	11,615	+0.61(+2.87%)
Jan 29, 2024	20.70	21.12	20.66	21.12	7,035	+0.34(+1.63%)
Jan 26, 2024	20.71	20.92	20.71	20.79	5,455	+0.35(+1.73%)
Jan 25, 2024	20.42	20.48	20.08	20.43	4,958	+0.11(+0.55%)
Jan 24, 2024	20.52	20.61	20.32	20.32	11,642	+0.02(+0.10%)
Jan 23, 2024	20.24	20.52	20.05	20.30	17,101	-1.01(-4.74%)
Jan 22, 2024	21.76	21.76	21.37	21.31	37,066	-1.14(-5.08%)
Jan 19, 2024	22.15	22.54	21.89	22.45	26,752	+0.35(+1.58%)
Jan 18, 2024	22.79	22.90	21.95	22.10	18,198	-0.78(-3.41%)
Jan 17, 2024	23.15	23.15	22.70	22.88	28,490	-0.33(-1.42%)
Jan 16, 2024	22.90	23.24	22.55	23.21	68,376	+0.15(+0.65%)
Jan 12, 2024	24.12	24.20	23.06	23.06	63,690	-0.32(-1.36%)
Jan 11, 2024	23.73	24.08	23.09	23.38	57,385	+0.90(+3.99%)
Jan 10, 2024	21.82	22.62	21.73	22.48	62,611	+1.75(+8.44%)
Jan 09, 2024	21.09	21.09	20.73	20.73	18,929	-0.79(-3.66%)
Jan 08, 2024	20.97	21.60	20.87	21.52	12,405	+0.73(+3.50%)
Jan 05, 2024	20.61	20.95	20.61	20.79	69,957	-0.22(-1.04%)
Jan 04, 2024	20.86	21.14	20.70	21.01	3,978	+0.41(+1.99%)
Jan 03, 2024	20.59	20.77	20.38	20.60	59,382	-1.15(-5.28%)
Jan 02, 2024	22.04	22.04	21.70	21.75	32,018	+0.45(+2.11%)
Dec 29, 2023	21.90	21.90	21.27	21.30	15,637	-0.43(-2.00%)
Dec 28, 2023	21.83	21.91	21.67	21.74	6,077	-0.02(-0.08%)
Dec 27, 2023	21.63	21.95	21.60	21.75	40,822	+1.06(+5.11%)
Dec 26, 2023	20.96	21.00	20.50	20.70	9,812	-0.78(-3.61%)
Dec 22, 2023	21.45	21.72	21.44	21.47	9,527	+0.57(+2.73%)
Dec 21, 2023	20.86	20.90	20.75	20.90	2,518	+0.44(+2.14%)
Dec 20, 2023	21.10	21.10	20.36	20.46	15,944	+0.13(+0.63%)
Dec 19, 2023	20.62	20.62	20.10	20.34	23,912	-0.14(-0.71%)
Dec 18, 2023	20.35	20.55	20.22	20.48	7,303	-0.51(-2.44%)
Dec 15, 2023	20.95	20.99	20.85	20.99	28,819	-0.32(-1.52%)
Dec 14, 2023	21.26	21.48	21.19	21.32	9,544	+0.22(+1.02%)
Dec 13, 2023	20.52	21.10	20.52	21.10	4,568	+0.60(+2.92%)
Dec 12, 2023	20.76	20.76	20.38	20.50	12,727	-0.09(-0.44%)
Dec 11, 2023	20.84	20.84	20.32	20.59	18,946	-1.40(-6.35%)
Dec 08, 2023	22.02	22.02	21.84	21.99	11,675	+0.18(+0.82%)
Dec 07, 2023	21.15	21.87	21.15	21.81	18,812	+0.71(+3.35%)
Dec 06, 2023	21.38	21.38	21.05	21.10	7,010	-0.09(-0.41%)
Dec 05, 2023	20.77	21.46	20.75	21.19	21,693	+0.27(+1.28%)
Dec 04, 2023	20.98	21.02	20.76	20.92	38,020	+0.98(+4.93%)
Dec 01, 2023	19.89	19.95	19.70	19.94	2,911	+0.45(+2.31%)
Nov 30, 2023	19.47	19.49	19.38	19.49	5,633	+0.13(+0.66%)
Nov 29, 2023	19.56	19.56	19.36	19.36	6,221	-0.39(-1.96%)
Nov 28, 2023	19.38	19.83	19.38	19.75	5,650	+0.64(+3.33%)
Nov 27, 2023	19.41	19.41	19.11	19.11	4,957	-1.01(-5.01%)
Nov 24, 2023	20.22	20.34	20.12	20.12	8,001	+0.20(+1.01%)
Nov 22, 2023	19.40	19.97	19.40	19.92	12,964	+0.70(+3.66%)
Nov 21, 2023	18.99	19.24	18.99	19.22	7,231	-0.32(-1.63%)
Nov 20, 2023	19.51	19.71	19.44	19.54	8,046	+0.68(+3.62%)
Nov 17, 2023	18.85	18.87	18.60	18.85	2,345	-0.05(-0.25%)
Nov 16, 2023	19.57	19.57	18.90	18.90	39,364	-0.80(-4.08%)
Nov 15, 2023	19.41	19.72	19.39	19.70	20,885	+0.55(+2.89%)
Nov 14, 2023	19.77	19.77	19.00	19.15	23,728	-0.92(-4.58%)
Nov 13, 2023	20.02	20.27	19.84	20.07	27,942	-0.04(-0.20%)
Nov 10, 2023	19.96	20.20	19.94	20.11	22,290	+0.45(+2.30%)
Nov 09, 2023	18.89	19.83	18.89	19.66	47,673	+1.12(+6.03%)
Nov 08, 2023	18.63	18.63	18.49	18.54	890	-0.07(-0.38%)
Nov 07, 2023	18.51	18.64	18.20	18.61	35,732	+0.08(+0.45%)
Nov 06, 2023	18.69	18.73	18.51	18.53	6,403	+0.59(+3.31%)
Nov 03, 2023	17.76	17.93	17.74	17.93	1,703	+0.05(+0.30%)
Nov 02, 2023	18.05	18.05	17.78	17.88	18,454	-0.23(-1.28%)
Nov 01, 2023	17.84	18.23	17.79	18.11	16,517	+0.23(+1.30%)
Oct 31, 2023	17.93	17.93	17.68	17.88	1,430	+0.08(+0.44%)
Oct 30, 2023	17.91	18.00	17.77	17.80	3,010	+0.22(+1.23%)
Oct 27, 2023	17.93	17.93	17.35	17.58	2,111	-0.15(-0.87%)
Oct 26, 2023	17.90	19.69	17.49	17.74	10,270	+0.05(+0.30%)
Oct 25, 2023	17.60	17.74	17.53	17.69	19,589	+0.12(+0.70%)
Oct 24, 2023	18.29	18.29	17.55	17.56	5,278	+0.46(+2.70%)
Oct 23, 2023	16.76	17.12	16.76	17.10	12,720	+0.99(+6.17%)
Oct 20, 2023	16.15	16.18	16.07	16.11	7,828	+0.41(+2.64%)
Oct 19, 2023	15.57	15.69	15.57	15.69	645	+0.05(+0.34%)
Oct 18, 2023	15.75	15.75	15.64	15.64	5,990	+0.01(+0.04%)
Oct 17, 2023	15.83	15.83	15.62	15.63	9,945	-0.26(-1.62%)
Oct 16, 2023	16.31	16.31	15.75	15.89	1,940	+0.46(+2.98%)
Oct 13, 2023	15.49	15.49	15.39	15.43	1,426	+0.15(+0.96%)
Oct 12, 2023	15.46	15.46	15.23	15.28	3,016	-0.34(-2.15%)
Oct 11, 2023	15.73	15.78	15.46	15.62	10,729	-0.01(-0.06%)
Oct 10, 2023	15.78	15.89	15.60	15.63	2,303	-0.19(-1.19%)
Oct 09, 2023	15.96	15.96	15.60	15.82	8,188	-0.70(-4.23%)
Oct 06, 2023	16.36	16.55	16.29	16.52	4,599	+0.34(+2.12%)
Oct 05, 2023	16.47	16.49	16.10	16.18	4,208	-0.30(-1.81%)
Oct 04, 2023	16.50	16.61	16.33	16.47	8,473	-0.06(-0.35%)
Oct 03, 2023	16.69	16.69	16.51	16.53	22,291	-0.29(-1.71%)

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.