Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.35	16.51	16.16	16.54	29,508,472	+0.43(+2.65%)
Mar 27, 2024	15.53	16.12	15.51	16.12	28,197,116	+0.69(+4.45%)
Mar 26, 2024	15.66	15.71	15.43	15.43	16,541,300	-0.05(-0.32%)
Mar 25, 2024	15.57	15.84	15.45	15.48	13,710,663	+0.05(+0.32%)
Mar 22, 2024	15.62	15.80	15.40	15.43	21,526,336	-0.29(-1.83%)
Mar 21, 2024	15.91	16.16	15.71	15.72	26,945,924	+0.13(+0.83%)
Mar 20, 2024	15.12	15.70	15.10	15.59	18,323,592	+0.43(+2.82%)
Mar 19, 2024	15.42	15.48	15.14	15.16	20,161,314	-0.38(-2.43%)
Mar 18, 2024	15.67	15.71	15.52	15.54	12,255,189	-0.13(-0.82%)
Mar 15, 2024	15.61	15.74	15.52	15.67	20,534,064	+0.00(+0.00%)
Mar 14, 2024	15.75	15.77	15.50	15.67	16,655,385	-0.22(-1.38%)
Mar 13, 2024	15.57	15.94	15.54	15.89	20,019,708	+0.34(+2.17%)
Mar 12, 2024	15.49	15.59	15.31	15.55	19,693,974	-0.23(-1.45%)
Mar 11, 2024	15.68	15.83	15.65	15.78	25,673,124	+0.11(+0.70%)
Mar 08, 2024	15.88	16.00	15.66	15.67	24,106,444	-0.14(-0.88%)
Mar 07, 2024	15.89	15.96	15.75	15.81	22,891,248	+0.19(+1.21%)
Mar 06, 2024	15.63	15.91	15.55	15.62	27,580,024	+0.18(+1.16%)
Mar 05, 2024	15.65	15.73	15.44	15.44	29,346,232	+0.07(+0.45%)
Mar 04, 2024	15.05	15.43	14.96	15.37	34,877,256	+0.52(+3.48%)
Mar 01, 2024	14.67	14.95	14.47	14.85	25,673,324	+0.28(+1.91%)
Feb 29, 2024	14.58	14.71	14.52	14.57	19,164,524	+0.33(+2.30%)
Feb 28, 2024	14.33	14.34	14.19	14.25	12,979,109	+0.06(+0.39%)
Feb 27, 2024	14.36	14.39	14.19	14.19	16,277,491	-0.14(-0.96%)
Feb 26, 2024	14.19	14.34	14.08	14.33	17,560,986	-0.09(-0.61%)
Feb 23, 2024	14.14	14.44	14.05	14.42	21,466,134	+0.34(+2.43%)
Feb 22, 2024	14.29	14.30	14.04	14.07	15,781,059	-0.35(-2.44%)
Feb 21, 2024	14.41	14.45	14.18	14.43	15,490,297	+0.02(+0.14%)
Feb 20, 2024	14.46	14.61	14.30	14.41	15,785,650	+0.08(+0.55%)
Feb 16, 2024	14.26	14.45	14.17	14.33	19,814,762	+0.05(+0.34%)
Feb 15, 2024	14.02	14.33	13.94	14.28	29,819,326	+0.53(+3.84%)
Feb 14, 2024	13.96	14.01	13.46	13.75	33,136,302	-0.09(-0.64%)
Feb 13, 2024	14.18	14.18	13.71	13.84	31,906,268	-0.57(-3.94%)
Feb 12, 2024	14.37	14.47	14.22	14.41	19,734,466	+0.06(+0.41%)
Feb 09, 2024	14.47	14.47	14.26	14.35	17,576,834	-0.15(-1.01%)
Feb 08, 2024	14.58	14.64	14.41	14.49	23,659,672	-0.11(-0.74%)
Feb 07, 2024	14.67	14.74	14.56	14.60	22,899,412	-0.10(-0.67%)
Feb 06, 2024	14.89	14.89	14.68	14.70	21,015,994	-0.14(-0.92%)
Feb 05, 2024	14.86	14.96	14.76	14.84	19,922,038	-0.23(-1.56%)
Feb 02, 2024	15.15	15.18	14.87	15.07	24,951,842	-0.47(-3.02%)
Feb 01, 2024	15.43	15.70	15.16	15.54	20,759,188	+0.28(+1.86%)
Jan 31, 2024	15.41	15.71	15.21	15.26	25,610,134	-0.08(-0.51%)
Jan 30, 2024	15.46	15.56	15.22	15.34	14,141,821	-0.02(-0.13%)
Jan 29, 2024	15.34	15.39	15.12	15.35	17,781,674	+0.17(+1.09%)
Jan 26, 2024	15.33	15.49	15.18	15.19	16,505,013	-0.06(-0.38%)
Jan 25, 2024	15.39	15.39	15.20	15.25	17,779,172	+0.06(+0.39%)
Jan 24, 2024	15.90	16.00	15.19	15.19	23,401,580	-0.45(-2.88%)
Jan 23, 2024	15.43	15.72	15.37	15.64	18,710,670	+0.39(+2.57%)
Jan 22, 2024	15.08	15.31	14.99	15.25	14,159,606	-0.02(-0.13%)
Jan 19, 2024	15.28	15.33	15.11	15.27	14,826,901	+0.08(+0.52%)
Jan 18, 2024	15.24	15.26	14.99	15.19	18,068,538	-0.03(-0.19%)
Jan 17, 2024	15.27	15.34	15.08	15.22	26,902,296	-0.39(-2.51%)
Jan 16, 2024	16.90	16.92	15.60	15.61	36,773,576	-1.64(-9.52%)
Jan 12, 2024	17.19	17.43	17.12	17.25	16,836,834	+0.48(+2.86%)
Jan 11, 2024	17.00	17.11	16.57	16.77	14,489,535	-0.19(-1.10%)
Jan 10, 2024	17.06	17.13	16.82	16.96	13,339,951	-0.06(-0.34%)
Jan 09, 2024	17.30	17.31	16.99	17.02	15,143,134	-0.28(-1.64%)
Jan 08, 2024	17.01	17.53	16.93	17.30	18,445,966	+0.20(+1.14%)
Jan 05, 2024	17.06	17.33	16.89	17.11	16,945,916	+0.14(+0.81%)
Jan 04, 2024	17.00	17.08	16.68	16.97	20,920,910	+0.02(+0.12%)
Jan 03, 2024	17.08	17.43	16.69	16.95	25,016,848	-0.54(-3.08%)

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.