Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.09	23.32	23.31	23.27	573,288	+0.17(+0.74%)
Mar 27, 2024	23.38	23.44	23.01	23.10	427,680	-0.23(-0.99%)
Mar 26, 2024	23.43	23.50	23.29	23.33	124,067	-0.11(-0.47%)
Mar 25, 2024	23.89	24.08	23.28	23.44	378,592	-0.31(-1.31%)
Mar 22, 2024	23.91	23.93	23.72	23.75	159,874	-0.17(-0.71%)
Mar 21, 2024	23.79	23.92	23.76	23.92	358,512	+0.12(+0.50%)
Mar 20, 2024	23.82	23.88	23.72	23.80	418,842	-0.02(-0.08%)
Mar 19, 2024	23.47	23.84	23.32	23.82	362,306	+0.23(+0.97%)
Mar 18, 2024	23.44	23.65	23.44	23.59	318,002	+0.18(+0.77%)
Mar 15, 2024	23.09	23.53	22.99	23.41	626,773	+0.33(+1.43%)
Mar 14, 2024	23.88	23.88	22.99	23.08	698,854	-0.80(-3.35%)
Mar 13, 2024	24.10	24.16	23.75	23.88	298,115	-0.17(-0.71%)
Mar 12, 2024	23.91	24.13	23.76	24.05	523,773	+0.15(+0.63%)
Mar 11, 2024	23.71	23.93	23.60	23.90	444,745	+0.14(+0.59%)
Mar 08, 2024	23.94	24.06	23.63	23.76	690,476	-0.18(-0.75%)
Mar 07, 2024	24.25	24.35	23.86	23.94	518,874	-0.31(-1.28%)
Mar 06, 2024	23.97	24.50	23.85	24.25	634,712	+0.43(+1.81%)
Mar 05, 2024	23.83	24.11	23.79	23.82	754,888	-0.04(-0.17%)
Mar 04, 2024	23.85	24.05	23.76	23.86	841,308	-0.01(-0.04%)
Mar 01, 2024	23.69	23.91	23.51	23.87	1,075,222	+0.25(+1.06%)
Feb 29, 2024	23.41	23.69	23.41	23.62	957,424	+0.24(+1.03%)
Feb 28, 2024	23.69	23.84	23.35	23.38	1,164,823	-0.41(-1.72%)
Feb 27, 2024	23.74	23.90	23.74	23.79	1,051,864	+0.12(+0.51%)
Feb 26, 2024	23.47	23.85	23.45	23.67	1,270,065	+0.09(+0.38%)
Feb 23, 2024	23.39	23.67	23.29	23.58	932,953	-0.05(-0.21%)
Feb 22, 2024	23.86	23.90	23.52	23.63	1,139,074	-0.18(-0.76%)
Feb 21, 2024	23.59	23.84	23.50	23.81	1,014,654	+0.20(+0.85%)
Feb 20, 2024	23.10	23.63	23.08	23.61	704,899	+0.29(+1.24%)
Feb 16, 2024	23.25	23.57	23.05	23.32	815,451	+0.14(+0.60%)
Feb 15, 2024	22.60	23.28	22.54	23.18	467,481	+0.61(+2.70%)
Feb 14, 2024	22.43	22.65	22.28	22.57	584,759	-0.01(-0.04%)
Feb 13, 2024	22.66	22.80	22.52	22.58	599,894	-0.28(-1.22%)
Feb 12, 2024	22.52	22.89	22.49	22.86	365,401	+0.32(+1.42%)
Feb 09, 2024	22.47	22.72	22.25	22.54	519,134	+0.12(+0.54%)
Feb 08, 2024	22.24	22.61	22.20	22.42	1,845,532	+0.09(+0.40%)
Feb 07, 2024	22.14	22.36	22.05	22.33	1,021,720	+0.19(+0.86%)
Feb 06, 2024	22.34	22.38	22.05	22.14	944,248	-0.09(-0.40%)
Feb 05, 2024	22.09	22.58	22.05	22.23	1,963,582	-0.01(-0.04%)
Feb 02, 2024	22.04	22.24	21.79	22.24	1,135,813	+0.19(+0.85%)
Feb 01, 2024	21.71	22.15	21.59	22.05	1,711,075	+0.44(+2.05%)
Jan 31, 2024	21.61	21.75	21.52	21.61	1,323,517	+0.00(+0.00%)
Jan 30, 2024	21.45	21.73	21.45	21.61	1,638,434	+0.07(+0.32%)
Jan 29, 2024	21.39	21.68	21.11	21.54	1,192,161	+0.36(+1.72%)
Jan 26, 2024	20.79	21.26	20.60	21.18	953,311	+0.39(+1.89%)
Jan 25, 2024	20.50	20.92	20.46	20.79	1,235,716	+0.28(+1.34%)
Jan 24, 2024	20.54	21.06	20.37	20.51	1,434,293	-0.16(-0.76%)
Jan 23, 2024	20.92	21.02	20.41	20.67	2,701,437	-0.28(-1.31%)
Jan 22, 2024	21.01	21.14	19.71	20.94	8,281,312	+3.23(+18.25%)
Jan 19, 2024	17.67	17.93	17.42	17.71	665,393	+0.00(+0.00%)
Jan 18, 2024	17.92	18.02	17.59	17.71	343,796	-0.27(-1.48%)
Jan 17, 2024	18.21	18.26	17.87	17.98	356,952	-0.35(-1.93%)
Jan 16, 2024	18.47	18.50	18.24	18.33	323,791	-0.17(-0.90%)
Jan 12, 2024	18.53	18.62	18.37	18.50	262,371	+0.12(+0.64%)
Jan 11, 2024	18.41	18.45	18.23	18.38	270,199	+0.16(+0.86%)
Jan 10, 2024	17.94	18.44	17.93	18.22	847,168	-0.01(-0.05%)
Jan 09, 2024	18.43	18.43	18.13	18.23	227,779	-0.11(-0.59%)
Jan 08, 2024	18.35	18.40	18.17	18.34	174,842	-0.03(-0.16%)
Jan 05, 2024	18.30	18.61	18.25	18.37	266,977	+0.09(+0.48%)
Jan 04, 2024	18.51	18.62	18.27	18.28	273,989	-0.20(-1.06%)
Jan 03, 2024	18.57	18.64	18.47	18.48	222,083	-0.03(-0.16%)

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.