Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.47	23.70	23.29	23.40	718,880	+0.07(+0.30%)
Mar 27, 2024	22.96	23.38	22.91	23.33	686,500	+0.49(+2.15%)
Mar 26, 2024	23.42	23.58	22.80	22.84	730,798	-0.48(-2.06%)
Mar 25, 2024	22.73	23.50	22.73	23.32	720,170	+0.67(+2.96%)
Mar 22, 2024	22.66	22.82	22.48	22.65	536,449	+0.08(+0.35%)
Mar 21, 2024	22.13	22.68	22.13	22.57	948,099	+0.50(+2.27%)
Mar 20, 2024	22.08	22.22	21.79	22.07	991,021	-0.22(-0.99%)
Mar 19, 2024	21.77	22.35	21.77	22.29	776,315	+0.50(+2.29%)
Mar 18, 2024	21.79	22.16	21.57	21.79	683,825	+0.00(+0.00%)
Mar 15, 2024	21.19	21.84	21.19	21.79	2,017,664	+0.61(+2.88%)
Mar 14, 2024	20.88	21.50	20.71	21.18	903,982	+0.27(+1.29%)
Mar 13, 2024	20.59	21.18	20.57	20.91	720,894	+0.46(+2.25%)
Mar 12, 2024	20.63	20.64	20.25	20.45	445,548	-0.07(-0.34%)
Mar 11, 2024	20.43	20.60	19.93	20.52	634,342	-0.05(-0.24%)
Mar 08, 2024	20.48	20.70	20.16	20.57	587,090	+0.15(+0.73%)
Mar 07, 2024	20.13	20.70	20.13	20.42	574,265	+0.36(+1.79%)
Mar 06, 2024	20.46	20.59	19.88	20.06	600,641	-0.07(-0.35%)
Mar 05, 2024	20.20	20.43	19.99	20.13	648,547	-0.24(-1.18%)
Mar 04, 2024	20.63	20.89	20.21	20.37	886,435	-0.27(-1.31%)
Mar 01, 2024	20.10	21.03	20.10	20.64	838,612	+0.88(+4.45%)
Feb 29, 2024	20.55	21.00	19.68	19.76	1,747,246	-1.01(-4.86%)
Feb 28, 2024	21.21	21.40	20.60	20.77	725,484	-0.61(-2.85%)
Feb 27, 2024	22.06	22.23	21.25	21.38	920,151	-0.53(-2.42%)
Feb 26, 2024	21.72	22.16	21.32	21.91	947,410	-0.06(-0.27%)
Feb 23, 2024	20.62	22.92	20.25	21.97	1,712,608	-0.56(-2.49%)
Feb 22, 2024	21.80	22.60	21.80	22.53	927,752	+0.61(+2.78%)
Feb 21, 2024	21.81	22.22	21.65	21.92	469,887	+0.24(+1.11%)
Feb 20, 2024	21.88	22.23	21.41	21.68	801,624	-0.37(-1.68%)
Feb 16, 2024	21.76	22.26	21.35	22.05	812,808	+0.26(+1.19%)
Feb 15, 2024	20.82	21.87	20.81	21.79	706,221	+1.02(+4.91%)
Feb 14, 2024	20.98	21.14	20.65	20.77	557,022	+0.07(+0.34%)
Feb 13, 2024	20.88	21.14	20.40	20.70	694,871	-0.49(-2.31%)
Feb 12, 2024	20.82	21.31	20.82	21.19	590,758	+0.56(+2.71%)
Feb 09, 2024	20.48	20.70	20.30	20.63	568,988	+0.14(+0.68%)
Feb 08, 2024	20.08	20.59	19.87	20.49	576,494	+0.46(+2.30%)
Feb 07, 2024	20.33	20.45	19.77	20.03	628,448	-0.22(-1.09%)
Feb 06, 2024	20.32	20.50	20.18	20.25	503,779	+0.03(+0.15%)
Feb 05, 2024	19.96	20.44	19.76	20.22	708,355	+0.06(+0.30%)
Feb 02, 2024	20.67	20.77	20.16	20.16	941,769	-0.71(-3.40%)
Feb 01, 2024	20.86	20.97	20.49	20.87	1,269,102	+0.09(+0.43%)
Jan 31, 2024	21.46	21.46	20.70	20.78	1,020,977	-0.57(-2.67%)
Jan 30, 2024	20.83	21.38	20.23	21.35	1,080,295	-0.24(-1.11%)
Jan 29, 2024	21.39	21.59	21.21	21.59	410,905	+0.08(+0.37%)
Jan 26, 2024	21.36	21.62	21.06	21.51	429,241	+0.26(+1.22%)
Jan 25, 2024	21.21	21.30	20.66	21.25	820,394	+0.39(+1.87%)
Jan 24, 2024	20.97	21.06	20.46	20.86	1,161,396	+0.18(+0.87%)
Jan 23, 2024	20.68	20.93	20.51	20.68	714,079	+0.09(+0.44%)
Jan 22, 2024	20.26	20.76	20.22	20.59	813,913	+0.38(+1.88%)
Jan 19, 2024	20.21	20.26	19.78	20.21	825,432	+0.18(+0.90%)
Jan 18, 2024	19.54	20.08	19.51	20.03	625,792	+0.59(+3.03%)
Jan 17, 2024	19.02	19.71	18.95	19.44	715,507	+0.11(+0.57%)
Jan 16, 2024	19.46	19.58	19.22	19.33	683,013	-0.37(-1.88%)
Jan 12, 2024	19.77	19.77	19.16	19.70	677,336	+0.53(+2.76%)
Jan 11, 2024	19.20	19.26	18.95	19.17	709,636	+0.06(+0.31%)
Jan 10, 2024	19.41	19.47	18.99	19.11	648,791	-0.39(-2.00%)
Jan 09, 2024	20.27	20.27	19.42	19.50	677,812	-0.91(-4.46%)
Jan 08, 2024	20.23	20.41	19.67	20.41	705,047	-0.35(-1.69%)
Jan 05, 2024	20.32	20.79	20.32	20.76	669,459	+0.55(+2.72%)
Jan 04, 2024	20.72	20.79	20.14	20.21	588,672	-0.41(-1.99%)
Jan 03, 2024	20.70	21.06	20.49	20.62	1,019,350	-0.03(-0.15%)

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.