Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.80	16.91	16.90	16.84	36,570,276	+0.05(+0.28%)
Mar 27, 2024	16.55	16.83	16.55	16.80	39,169,036	+0.35(+2.15%)
Mar 26, 2024	16.39	16.54	16.31	16.44	34,531,644	+0.06(+0.35%)
Mar 25, 2024	16.30	16.39	16.24	16.38	32,331,472	+0.13(+0.82%)
Mar 22, 2024	16.45	16.46	16.25	16.25	27,344,518	-0.17(-1.05%)
Mar 21, 2024	16.45	16.53	16.33	16.42	35,990,412	-0.05(-0.29%)
Mar 20, 2024	16.38	16.57	16.35	16.47	30,255,410	+0.04(+0.23%)
Mar 19, 2024	16.56	16.57	16.42	16.43	27,306,142	-0.12(-0.75%)
Mar 18, 2024	16.37	16.58	16.20	16.56	36,752,228	+0.24(+1.47%)
Mar 15, 2024	16.16	16.40	16.16	16.32	97,283,328	+0.04(+0.24%)
Mar 14, 2024	16.41	16.43	16.11	16.28	38,896,252	-0.17(-1.05%)
Mar 13, 2024	16.53	16.69	16.39	16.45	33,795,008	-0.01(-0.06%)
Mar 12, 2024	16.56	16.60	16.43	16.46	40,434,268	-0.12(-0.75%)
Mar 11, 2024	16.48	16.69	16.48	16.59	30,928,486	+0.12(+0.76%)
Mar 08, 2024	16.33	16.58	16.25	16.46	32,195,876	+0.14(+0.88%)
Mar 07, 2024	16.45	16.56	16.28	16.32	27,813,514	-0.12(-0.76%)
Mar 06, 2024	16.37	16.48	16.29	16.44	36,922,448	+0.01(+0.06%)
Mar 05, 2024	16.30	16.61	16.27	16.43	46,122,416	+0.35(+2.20%)
Mar 04, 2024	16.15	16.26	15.99	16.08	34,134,308	-0.17(-1.06%)
Mar 01, 2024	16.15	16.32	16.09	16.25	28,789,282	+0.05(+0.30%)
Feb 29, 2024	16.29	16.38	16.18	16.20	48,206,276	-0.03(-0.18%)
Feb 28, 2024	16.10	16.31	16.09	16.23	35,033,640	+0.12(+0.77%)
Feb 27, 2024	15.90	16.13	15.83	16.11	29,619,788	+0.22(+1.39%)
Feb 26, 2024	16.08	16.11	15.81	15.89	28,008,852	-0.19(-1.19%)
Feb 23, 2024	15.92	16.14	15.83	16.08	33,719,344	+0.20(+1.27%)
Feb 22, 2024	16.05	16.05	15.71	15.88	62,632,104	-0.39(-2.41%)
Feb 21, 2024	16.19	16.28	16.12	16.27	23,660,852	+0.09(+0.53%)
Feb 20, 2024	16.16	16.39	16.15	16.18	30,403,708	-0.06(-0.35%)
Feb 16, 2024	16.22	16.34	16.04	16.24	30,143,628	-0.11(-0.70%)
Feb 15, 2024	16.21	16.48	16.21	16.36	27,075,788	+0.17(+1.06%)
Feb 14, 2024	16.24	16.36	16.12	16.18	27,652,564	+0.01(+0.06%)
Feb 13, 2024	16.29	16.46	16.03	16.17	31,067,818	-0.11(-0.70%)
Feb 12, 2024	16.12	16.33	16.04	16.29	32,544,198	+0.17(+1.07%)
Feb 09, 2024	16.07	16.16	15.86	16.12	46,420,988	+0.02(+0.12%)
Feb 08, 2024	16.56	16.56	16.02	16.10	70,216,680	-0.49(-2.94%)
Feb 07, 2024	16.84	16.86	16.56	16.59	35,383,608	-0.27(-1.59%)
Feb 06, 2024	16.90	17.01	16.80	16.85	26,889,412	-0.11(-0.68%)
Feb 05, 2024	16.95	17.10	16.82	16.97	32,889,964	-0.10(-0.56%)
Feb 02, 2024	17.16	17.21	16.99	17.06	34,740,712	-0.20(-1.16%)
Feb 01, 2024	17.31	17.38	17.05	17.27	74,860,528	+0.33(+1.98%)
Jan 31, 2024	16.76	17.05	16.75	16.93	55,317,252	+0.15(+0.91%)
Jan 30, 2024	16.51	16.83	16.44	16.78	57,395,640	+0.27(+1.62%)
Jan 29, 2024	16.48	16.54	16.32	16.51	39,962,076	-0.04(-0.23%)
Jan 26, 2024	16.41	16.63	16.38	16.55	40,298,492	+0.11(+0.64%)
Jan 25, 2024	16.05	16.45	15.97	16.44	56,873,980	+0.48(+3.00%)
Jan 24, 2024	15.85	16.31	15.75	15.96	82,736,016	-0.49(-2.97%)
Jan 23, 2024	16.31	16.51	16.25	16.45	62,519,564	+0.37(+2.32%)
Jan 22, 2024	16.00	16.17	15.93	16.08	46,041,792	+0.12(+0.78%)
Jan 19, 2024	15.94	16.06	15.69	15.95	54,922,092	+0.26(+1.65%)
Jan 18, 2024	15.59	15.71	15.49	15.70	36,699,076	-0.01(-0.06%)
Jan 17, 2024	15.68	15.92	15.65	15.71	41,020,392	-0.03(-0.18%)
Jan 16, 2024	15.71	15.89	15.64	15.73	40,781,000	-0.04(-0.24%)
Jan 12, 2024	15.64	15.91	15.62	15.77	34,124,660	+0.24(+1.54%)
Jan 11, 2024	16.08	16.08	15.46	15.53	61,777,136	-0.61(-3.79%)
Jan 10, 2024	16.17	16.17	16.04	16.15	28,091,404	-0.08(-0.47%)
Jan 09, 2024	16.24	16.25	16.11	16.22	31,688,482	-0.09(-0.54%)
Jan 08, 2024	16.43	16.47	16.23	16.31	43,745,700	-0.14(-0.86%)
Jan 05, 2024	16.16	16.49	16.10	16.45	35,374,840	+0.30(+1.87%)
Jan 04, 2024	16.25	16.29	16.15	16.15	37,898,608	-0.08(-0.46%)
Jan 03, 2024	16.31	16.36	16.22	16.23	35,682,432	-0.02(-0.12%)
Jan 02, 2024	15.86	16.37	15.85	16.24	50,558,152	+0.44(+2.80%)
Dec 29, 2023	15.66	15.85	15.64	15.80	35,346,620	+0.04(+0.24%)
Dec 28, 2023	15.58	15.89	15.57	15.76	34,078,648	+0.15(+0.97%)
Dec 27, 2023	15.53	15.65	15.49	15.61	29,438,752	+0.01(+0.06%)
Dec 26, 2023	15.54	15.64	15.48	15.60	24,153,128	+0.02(+0.12%)
Dec 22, 2023	15.54	15.75	15.54	15.58	28,396,594	+0.06(+0.36%)
Dec 21, 2023	15.51	15.55	15.40	15.53	38,572,296	+0.08(+0.55%)
Dec 20, 2023	15.60	15.64	15.44	15.44	35,524,384	-0.20(-1.26%)
Dec 19, 2023	15.47	15.65	15.45	15.64	29,798,398	+0.14(+0.91%)
Dec 18, 2023	15.63	15.77	15.45	15.50	36,871,668	-0.06(-0.36%)
Dec 15, 2023	15.56	15.68	15.49	15.56	69,991,744	-0.12(-0.78%)
Dec 14, 2023	15.55	15.83	15.55	15.68	57,852,032	+0.19(+1.22%)
Dec 13, 2023	15.38	15.54	15.16	15.49	57,212,860	+0.04(+0.24%)
Dec 12, 2023	15.59	15.61	15.39	15.45	43,903,036	-0.20(-1.26%)
Dec 11, 2023	15.92	15.95	15.57	15.65	46,540,836	-0.28(-1.77%)
Dec 08, 2023	16.09	16.11	15.83	15.93	44,746,612	-0.16(-0.99%)
Dec 07, 2023	16.03	16.13	15.91	16.09	33,200,802	+0.14(+0.89%)
Dec 06, 2023	16.17	16.27	15.87	15.95	48,692,824	-0.26(-1.63%)
Dec 05, 2023	15.99	16.33	15.97	16.22	76,543,624	+0.53(+3.36%)
Dec 04, 2023	15.63	15.79	15.58	15.69	43,042,096	-0.09(-0.60%)
Dec 01, 2023	15.63	15.79	15.56	15.78	37,599,796	+0.18(+1.15%)
Nov 30, 2023	15.34	15.63	15.34	15.60	53,751,780	+0.25(+1.66%)
Nov 29, 2023	15.25	15.38	15.21	15.35	28,264,924	+0.11(+0.74%)
Nov 28, 2023	15.23	15.26	15.10	15.24	25,744,296	-0.03(-0.18%)
Nov 27, 2023	15.25	15.32	15.15	15.26	31,830,410	+0.00(+0.00%)
Nov 24, 2023	15.26	15.37	15.26	15.26	13,200,874	+0.04(+0.25%)
Nov 22, 2023	15.30	15.33	15.16	15.23	22,625,294	-0.02(-0.12%)
Nov 21, 2023	15.13	15.30	15.09	15.25	27,266,320	+0.08(+0.56%)
Nov 20, 2023	14.97	15.23	14.93	15.16	32,819,904	+0.19(+1.26%)
Nov 17, 2023	14.98	15.03	14.92	14.97	28,851,248	+0.02(+0.13%)
Nov 16, 2023	14.95	15.00	14.83	14.95	27,822,200	+0.11(+0.76%)
Nov 15, 2023	14.74	14.88	14.73	14.84	26,768,162	+0.12(+0.83%)
Nov 14, 2023	14.78	14.83	14.61	14.72	33,446,496	+0.05(+0.32%)
Nov 13, 2023	14.70	14.82	14.61	14.67	25,351,834	-0.06(-0.38%)
Nov 10, 2023	14.77	14.82	14.56	14.73	25,230,224	+0.01(+0.06%)
Nov 09, 2023	14.77	14.83	14.64	14.72	27,690,826	-0.02(-0.13%)
Nov 08, 2023	14.92	14.92	14.67	14.74	29,969,382	-0.18(-1.20%)
Nov 07, 2023	14.79	15.03	14.79	14.92	28,042,646	+0.08(+0.57%)
Nov 06, 2023	14.91	14.97	14.73	14.83	34,835,876	-0.12(-0.82%)
Nov 03, 2023	14.97	15.10	14.91	14.95	45,458,684	+0.14(+0.95%)
Nov 02, 2023	14.71	14.86	14.65	14.81	37,979,792	+0.14(+0.96%)
Nov 01, 2023	14.59	14.78	14.53	14.67	44,069,524	+0.17(+1.17%)
Oct 31, 2023	14.39	14.54	14.36	14.50	35,773,900	+0.13(+0.92%)
Oct 30, 2023	14.08	14.48	14.04	14.37	44,421,180	+0.41(+2.97%)
Oct 27, 2023	14.22	14.29	13.88	13.96	38,069,184	-0.28(-1.98%)
Oct 26, 2023	14.29	14.40	14.11	14.24	43,708,820	-0.07(-0.46%)
Oct 25, 2023	14.60	14.68	14.19	14.30	45,244,956	-0.32(-2.19%)
Oct 24, 2023	14.29	14.66	14.29	14.62	70,491,320	+0.55(+3.88%)
Oct 23, 2023	14.47	14.48	13.99	14.08	57,274,156	-0.40(-2.80%)
Oct 20, 2023	14.30	14.98	14.30	14.48	72,272,984	+0.11(+0.79%)
Oct 19, 2023	14.47	14.74	14.28	14.37	103,675,896	+0.89(+6.56%)
Oct 18, 2023	13.63	13.68	13.48	13.48	38,463,364	-0.24(-1.78%)
Oct 17, 2023	13.48	13.74	13.45	13.73	36,922,996	+0.16(+1.18%)
Oct 16, 2023	13.56	13.65	13.40	13.57	33,689,312	+0.05(+0.35%)
Oct 13, 2023	13.64	13.78	13.48	13.52	36,240,656	-0.08(-0.62%)
Oct 12, 2023	13.79	13.81	13.45	13.61	40,922,960	-0.30(-2.17%)
Oct 11, 2023	14.08	14.17	13.82	13.91	33,757,652	-0.18(-1.27%)
Oct 10, 2023	13.83	14.11	13.83	14.09	37,952,200	+0.22(+1.56%)
Oct 09, 2023	13.63	13.89	13.62	13.87	32,545,972	+0.26(+1.94%)
Oct 06, 2023	13.58	13.66	13.30	13.61	56,614,960	-0.10(-0.70%)
Oct 05, 2023	13.52	13.75	13.51	13.70	34,814,492	+0.17(+1.23%)
Oct 04, 2023	13.55	13.61	13.35	13.54	40,118,676	-0.12(-0.88%)
Oct 03, 2023	13.56	13.69	13.47	13.66	39,849,196	+0.10(+0.75%)
Oct 02, 2023	13.90	13.94	13.55	13.56	39,607,568	-0.32(-2.33%)
Sep 29, 2023	13.90	13.95	13.78	13.88	32,090,598	+0.01(+0.07%)
Sep 28, 2023	13.76	13.88	13.75	13.87	30,101,124	+0.13(+0.94%)
Sep 27, 2023	13.87	13.87	13.68	13.74	29,826,194	-0.14(-1.00%)
Sep 26, 2023	13.68	13.93	13.56	13.88	38,320,040	-0.04(-0.27%)
Sep 25, 2023	13.91	13.96	13.72	13.92	32,927,574	-0.06(-0.40%)
Sep 22, 2023	14.17	14.19	13.91	13.97	36,760,308	-0.18(-1.24%)
Sep 21, 2023	14.24	14.36	14.13	14.15	36,472,952	-0.22(-1.54%)
Sep 20, 2023	14.12	14.54	14.11	14.37	49,018,564	+0.31(+2.24%)
Sep 19, 2023	13.92	14.09	13.90	14.05	35,921,180	+0.11(+0.79%)
Sep 18, 2023	14.02	14.06	13.88	13.94	32,432,388	-0.13(-0.92%)
Sep 15, 2023	13.86	14.14	13.82	14.07	87,220,080	+0.16(+1.13%)
Sep 14, 2023	13.77	14.00	13.74	13.92	59,678,428	+0.41(+3.01%)
Sep 13, 2023	13.44	13.56	13.37	13.51	33,457,336	+0.15(+1.11%)
Sep 12, 2023	13.43	13.46	13.29	13.36	29,631,828	-0.06(-0.41%)
Sep 11, 2023	13.37	13.48	13.34	13.42	30,974,746	+0.11(+0.83%)
Sep 08, 2023	13.50	13.50	13.27	13.31	30,613,376	-0.19(-1.44%)
Sep 07, 2023	13.49	13.64	13.44	13.50	33,220,102	+0.00(+0.00%)
Sep 06, 2023	13.33	13.63	13.23	13.50	46,538,880	+0.12(+0.90%)
Sep 05, 2023	13.54	13.63	13.37	13.38	30,728,356	-0.16(-1.16%)
Sep 01, 2023	13.68	13.73	13.53	13.54	21,961,258	-0.13(-0.95%)
Aug 31, 2023	13.68	13.75	13.58	13.67	49,133,684	+0.06(+0.41%)
Aug 30, 2023	13.75	13.85	13.58	13.61	28,205,130	-0.04(-0.27%)
Aug 29, 2023	13.35	13.68	13.35	13.65	49,312,340	+0.52(+3.94%)
Aug 28, 2023	13.10	13.18	13.04	13.13	32,650,862	+0.09(+0.71%)
Aug 25, 2023	13.09	13.13	12.98	13.04	23,925,290	-0.04(-0.28%)
Aug 24, 2023	12.97	13.20	12.97	13.08	32,217,948	-0.01(-0.07%)
Aug 23, 2023	13.18	13.26	13.07	13.08	31,742,570	-0.09(-0.70%)
Aug 22, 2023	13.02	13.23	12.96	13.18	46,748,288	+0.15(+1.13%)
Aug 21, 2023	12.95	13.07	12.86	13.03	51,879,048	+0.05(+0.36%)
Aug 18, 2023	12.91	13.07	12.89	12.98	34,862,088	+0.04(+0.29%)
Aug 17, 2023	13.06	13.08	12.93	12.95	38,976,480	-0.08(-0.64%)
Aug 16, 2023	13.08	13.11	12.95	13.03	31,849,986	-0.04(-0.28%)
Aug 15, 2023	13.12	13.13	13.03	13.07	28,555,758	-0.11(-0.84%)
Aug 14, 2023	13.22	13.28	13.10	13.18	29,174,000	-0.10(-0.77%)
Aug 11, 2023	13.08	13.31	13.05	13.28	33,806,152	+0.18(+1.41%)
Aug 10, 2023	13.20	13.26	13.09	13.09	36,306,940	-0.09(-0.70%)
Aug 09, 2023	13.09	13.26	13.08	13.19	36,719,536	+0.08(+0.63%)
Aug 08, 2023	12.88	13.12	12.88	13.10	42,275,460	+0.16(+1.21%)
Aug 07, 2023	12.95	13.02	12.83	12.95	41,234,488	+0.01(+0.07%)
Aug 04, 2023	12.98	13.04	12.94	12.94	42,171,368	-0.08(-0.64%)
Aug 03, 2023	13.16	13.18	12.96	13.02	44,181,400	-0.24(-1.81%)
Aug 02, 2023	13.20	13.45	13.13	13.26	45,155,936	+0.05(+0.35%)
Aug 01, 2023	13.45	13.46	13.18	13.21	50,128,808	-0.20(-1.52%)
Jul 31, 2023	13.36	13.48	13.32	13.42	51,473,352	+0.06(+0.48%)
Jul 28, 2023	13.48	13.56	13.34	13.35	55,648,032	-0.06(-0.41%)
Jul 27, 2023	13.76	13.79	13.40	13.41	70,864,128	-0.35(-2.55%)
Jul 26, 2023	13.78	13.83	13.43	13.76	68,347,024	+0.08(+0.61%)
Jul 25, 2023	13.93	13.96	13.60	13.68	64,523,028	-0.14(-1.00%)
Jul 24, 2023	13.66	13.94	13.66	13.81	53,537,196	+0.18(+1.29%)
Jul 21, 2023	13.50	13.66	13.49	13.64	53,272,364	+0.09(+0.68%)
Jul 20, 2023	13.48	13.55	13.35	13.55	83,159,952	+0.06(+0.48%)
Jul 19, 2023	13.23	13.53	13.19	13.48	153,770,640	+1.05(+8.48%)
Jul 18, 2023	12.50	12.93	12.41	12.43	143,452,208	-0.07(-0.59%)
Jul 17, 2023	13.05	13.13	12.46	12.50	174,017,760	-0.90(-6.69%)
Jul 14, 2023	13.68	13.68	13.20	13.40	110,147,432	-0.57(-4.10%)
Jul 13, 2023	13.99	14.02	13.87	13.97	43,827,692	+0.00(+0.00%)
Jul 12, 2023	14.08	14.11	13.95	13.97	50,275,532	-0.10(-0.72%)
Jul 11, 2023	14.13	14.18	13.96	14.07	42,954,424	-0.04(-0.26%)
Jul 10, 2023	14.34	14.36	14.06	14.11	49,086,976	-0.31(-2.18%)
Jul 07, 2023	14.36	14.55	14.35	14.42	31,383,370	+0.02(+0.12%)
Jul 06, 2023	14.53	14.55	14.38	14.41	36,720,680	-0.18(-1.24%)
Jul 05, 2023	14.60	14.73	14.53	14.59	36,302,252	-0.05(-0.31%)
Jul 03, 2023	14.48	14.63	14.48	14.63	20,294,418	+0.15(+1.07%)
Jun 30, 2023	14.53	14.56	14.37	14.48	44,572,892	-0.03(-0.19%)
Jun 29, 2023	14.29	14.53	14.29	14.51	30,064,948	+0.18(+1.27%)
Jun 28, 2023	14.35	14.38	14.17	14.33	28,909,556	-0.05(-0.38%)
Jun 27, 2023	14.12	14.43	14.10	14.38	34,646,752	+0.19(+1.34%)
Jun 26, 2023	14.04	14.21	14.01	14.19	31,518,656	+0.16(+1.16%)
Jun 23, 2023	14.19	14.28	14.00	14.03	41,205,792	-0.12(-0.83%)
Jun 22, 2023	14.14	14.20	14.04	14.14	33,349,222	-0.03(-0.19%)
Jun 21, 2023	14.25	14.27	14.06	14.17	44,789,200	-0.15(-1.08%)
Jun 20, 2023	14.54	14.60	14.32	14.33	38,944,016	-0.25(-1.74%)
Jun 16, 2023	14.62	14.64	14.49	14.58	70,660,704	+0.03(+0.19%)
Jun 15, 2023	14.42	14.62	14.34	14.55	33,606,400	-0.99(-6.37%)
May 08, 2023	15.44	15.59	15.39	15.54	35,338,400	-0.01(-0.06%)
May 05, 2023	15.42	15.55	15.32	15.55	26,119,490	+0.20(+1.30%)
May 04, 2023	15.45	15.50	15.30	15.35	30,203,472	-0.16(-1.05%)
May 03, 2023	15.57	15.66	15.50	15.52	35,478,996	+0.02(+0.12%)
May 02, 2023	15.76	15.82	15.46	15.50	43,389,052	-0.39(-2.46%)
May 01, 2023	16.11	16.12	15.88	15.89	39,111,804	-0.15(-0.96%)
Apr 28, 2023	15.81	16.11	15.78	16.04	44,804,712	+0.05(+0.34%)
Apr 27, 2023	15.78	16.01	15.76	15.99	40,669,152	+0.37(+2.38%)
Apr 26, 2023	15.79	16.03	15.61	15.62	48,266,248	-0.28(-1.77%)
Apr 25, 2023	15.90	16.13	15.84	15.90	51,668,120	-0.02(-0.11%)
Apr 24, 2023	16.42	16.45	15.90	15.91	66,064,648	-0.63(-3.79%)
Apr 21, 2023	16.22	16.70	16.20	16.54	84,607,080	+0.52(+3.23%)
Apr 20, 2023	16.99	16.99	15.94	16.02	143,166,576	-1.86(-10.41%)
Apr 19, 2023	17.96	18.00	17.80	17.88	34,722,532	-0.11(-0.61%)
Apr 18, 2023	18.00	18.04	17.84	17.99	31,407,758	+0.03(+0.15%)
Apr 17, 2023	18.07	18.08	17.84	17.97	25,823,678	-0.13(-0.70%)
Apr 14, 2023	18.11	18.15	17.95	18.09	27,480,922	-0.03(-0.15%)
Apr 13, 2023	18.02	18.14	17.85	18.12	27,816,444	+0.17(+0.96%)
Apr 12, 2023	17.97	18.05	17.84	17.95	31,039,220	+0.07(+0.41%)
Apr 11, 2023	17.78	18.08	17.77	17.88	27,167,232	+0.11(+0.61%)
Apr 10, 2023	17.68	17.79	17.63	17.77	26,011,878	-0.07(-0.41%)
Apr 06, 2023	17.84	17.97	17.71	17.84	32,754,238	+0.04(+0.25%)
Apr 05, 2023	17.56	17.84	17.53	17.80	43,200,172	+0.21(+1.22%)
Apr 04, 2023	17.47	17.59	17.36	17.58	38,207,148	+0.22(+1.29%)

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.