Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	10.97	11.32	11.32	11.27	2,098,546	+0.28(+2.55%)
Mar 27, 2024	10.92	11.09	10.91	10.99	2,006,670	+0.13(+1.20%)
Mar 26, 2024	11.03	11.10	10.83	10.86	1,564,666	-0.14(-1.27%)
Mar 25, 2024	11.09	11.15	10.94	11.00	1,265,343	-0.04(-0.36%)
Mar 22, 2024	11.54	11.71	10.93	11.04	2,395,455	-0.45(-3.92%)
Mar 21, 2024	11.40	11.71	11.31	11.49	1,549,905	+0.09(+0.79%)
Mar 20, 2024	10.92	11.47	10.87	11.40	1,821,948	+0.42(+3.83%)
Mar 19, 2024	10.87	11.00	10.73	10.98	1,744,646	+0.07(+0.64%)
Mar 18, 2024	11.07	11.10	10.83	10.91	1,892,465	-0.25(-2.24%)
Mar 15, 2024	11.08	11.35	11.02	11.16	3,383,904	+0.13(+1.18%)
Mar 14, 2024	11.12	11.14	10.77	11.03	2,797,584	-0.13(-1.16%)
Mar 13, 2024	11.30	11.42	11.13	11.16	1,972,977	-0.11(-0.98%)
Mar 12, 2024	11.62	11.64	11.16	11.27	3,300,962	-0.46(-3.92%)
Mar 11, 2024	11.85	11.95	11.64	11.73	1,739,839	-0.09(-0.76%)
Mar 08, 2024	11.78	11.90	11.66	11.82	2,681,231	+0.07(+0.60%)
Mar 07, 2024	11.57	11.76	11.53	11.75	1,529,541	+0.30(+2.62%)
Mar 06, 2024	11.80	11.80	11.35	11.45	1,981,711	-0.17(-1.46%)
Mar 05, 2024	11.48	11.96	11.46	11.62	2,650,534	+0.18(+1.57%)
Mar 04, 2024	11.95	12.00	11.43	11.44	2,775,591	-0.51(-4.27%)
Mar 01, 2024	12.25	12.25	11.83	11.95	3,693,479	-0.23(-1.89%)
Feb 29, 2024	12.45	12.57	12.16	12.18	2,585,189	-0.16(-1.30%)
Feb 28, 2024	12.49	12.60	12.30	12.34	1,974,190	-0.24(-1.91%)
Feb 27, 2024	12.44	12.59	12.31	12.58	1,611,215	+0.33(+2.69%)
Feb 26, 2024	12.60	12.62	12.22	12.25	2,683,975	-0.41(-3.24%)
Feb 23, 2024	12.68	12.82	12.61	12.66	1,499,114	-0.09(-0.71%)
Feb 22, 2024	13.00	13.00	12.60	12.75	2,681,512	-0.36(-2.75%)
Feb 21, 2024	13.30	13.31	13.10	13.11	1,696,823	-0.18(-1.35%)
Feb 20, 2024	13.04	13.30	13.00	13.29	3,066,361	+0.19(+1.45%)
Feb 16, 2024	13.15	13.25	12.96	13.10	1,823,271	-0.12(-0.91%)
Feb 15, 2024	12.69	13.28	12.68	13.22	4,242,184	+0.75(+6.01%)
Feb 14, 2024	13.06	13.10	12.15	12.47	5,241,025	-0.64(-4.88%)
Feb 13, 2024	13.52	13.57	12.90	13.11	2,442,074	-0.54(-3.96%)
Feb 12, 2024	13.05	13.89	13.05	13.65	2,290,616	+0.56(+4.28%)
Feb 09, 2024	13.04	13.13	12.92	13.09	1,343,772	+0.02(+0.15%)
Feb 08, 2024	13.09	13.14	12.89	13.07	1,523,165	-0.04(-0.31%)
Feb 07, 2024	13.31	13.39	13.06	13.11	1,161,471	-0.14(-1.06%)
Feb 06, 2024	12.95	13.30	12.77	13.25	1,352,231	+0.28(+2.16%)
Feb 05, 2024	13.17	13.24	12.96	12.97	1,757,504	-0.42(-3.14%)
Feb 02, 2024	13.16	13.59	12.92	13.39	2,098,092	+0.06(+0.45%)
Feb 01, 2024	13.22	13.35	12.88	13.33	1,591,885	+0.36(+2.78%)
Jan 31, 2024	13.31	13.31	12.95	12.97	2,191,260	-0.30(-2.26%)
Jan 30, 2024	13.38	13.41	13.04	13.27	1,808,018	-0.22(-1.63%)
Jan 29, 2024	13.81	13.81	13.36	13.49	1,687,175	-0.36(-2.60%)
Jan 26, 2024	13.79	14.04	13.78	13.85	4,195,553	+0.10(+0.73%)
Jan 25, 2024	13.27	13.79	13.20	13.75	1,834,845	+0.58(+4.40%)
Jan 24, 2024	13.55	14.06	13.16	13.17	3,831,340	-0.18(-1.35%)
Jan 23, 2024	12.88	13.50	12.83	13.35	2,735,046	+0.57(+4.46%)
Jan 22, 2024	12.79	12.89	12.64	12.78	1,363,473	+0.06(+0.47%)
Jan 19, 2024	12.95	12.98	12.60	12.72	1,968,133	-0.23(-1.78%)
Jan 18, 2024	13.23	13.24	12.75	12.95	2,322,389	-0.29(-2.19%)
Jan 17, 2024	13.17	13.45	13.03	13.24	1,789,425	-0.06(-0.45%)
Jan 16, 2024	13.22	13.59	13.21	13.30	1,655,220	-0.17(-1.26%)
Jan 12, 2024	14.06	14.11	13.21	13.47	2,848,688	-0.34(-2.46%)
Jan 11, 2024	14.32	14.34	13.76	13.81	2,532,486	-0.65(-4.50%)
Jan 10, 2024	14.93	14.98	14.41	14.46	2,264,992	-0.51(-3.41%)
Jan 09, 2024	15.09	15.29	14.82	14.97	1,721,917	-0.24(-1.58%)
Jan 08, 2024	14.81	15.30	14.69	15.21	1,886,286	+0.34(+2.29%)
Jan 05, 2024	14.32	15.13	14.20	14.87	2,697,140	+0.53(+3.70%)
Jan 04, 2024	14.96	14.98	14.31	14.34	2,361,948	-0.43(-2.91%)
Jan 03, 2024	15.14	15.25	14.71	14.77	3,132,839	-0.63(-4.09%)
Jan 02, 2024	14.24	16.03	13.95	15.40	5,616,365	+1.21(+8.53%)
Dec 29, 2023	14.26	14.30	14.00	14.19	1,917,591	-0.18(-1.25%)
Dec 28, 2023	13.93	14.38	13.89	14.37	2,311,353	+0.35(+2.50%)
Dec 27, 2023	14.09	14.55	13.86	14.02	3,905,196	-0.03(-0.21%)
Dec 26, 2023	14.00	14.13	13.91	14.05	1,618,997	+0.10(+0.72%)
Dec 22, 2023	13.99	14.17	13.84	13.95	1,211,166	-0.01(-0.07%)
Dec 21, 2023	13.90	14.10	13.71	13.96	5,096,081	+0.15(+1.09%)
Dec 20, 2023	14.32	14.33	13.81	13.81	2,420,037	-0.52(-3.63%)
Dec 19, 2023	13.81	14.34	13.78	14.33	3,093,896	+0.68(+4.98%)
Dec 18, 2023	14.28	14.28	13.65	13.65	2,692,209	-0.56(-3.94%)
Dec 15, 2023	14.20	14.41	13.86	14.21	6,047,625	+0.17(+1.21%)
Dec 14, 2023	14.00	14.54	14.00	14.04	2,922,553	+0.14(+1.01%)
Dec 13, 2023	13.31	13.95	13.13	13.90	2,420,118	+0.58(+4.35%)
Dec 12, 2023	13.23	13.36	13.09	13.32	1,130,919	+0.02(+0.15%)
Dec 11, 2023	13.20	13.37	13.11	13.30	1,204,602	+0.08(+0.61%)
Dec 08, 2023	13.35	13.37	13.00	13.22	2,697,929	-0.09(-0.68%)
Dec 07, 2023	13.31	13.45	13.23	13.31	1,650,210	+0.04(+0.30%)
Dec 06, 2023	13.38	13.58	13.17	13.27	2,476,870	+0.04(+0.30%)
Dec 05, 2023	13.40	13.47	12.96	13.23	2,126,247	-0.20(-1.49%)
Dec 04, 2023	12.95	13.55	12.93	13.43	2,363,069	+0.52(+4.03%)
Dec 01, 2023	12.19	12.94	12.13	12.91	2,777,795	+0.72(+5.91%)
Nov 30, 2023	12.44	12.54	12.07	12.19	4,363,364	-0.24(-1.93%)
Nov 29, 2023	12.50	12.67	12.38	12.43	1,678,849	+0.00(+0.00%)
Nov 28, 2023	12.53	12.55	12.26	12.43	1,530,604	-0.06(-0.48%)
Nov 27, 2023	12.60	12.63	12.37	12.49	1,781,732	-0.14(-1.11%)
Nov 24, 2023	12.84	12.87	12.59	12.63	922,922	-0.07(-0.55%)
Nov 22, 2023	12.96	13.01	12.52	12.70	2,185,742	-0.12(-0.94%)
Nov 21, 2023	13.46	13.53	12.76	12.82	2,407,636	-0.68(-5.04%)
Nov 20, 2023	13.64	13.79	13.37	13.50	2,450,005	-0.41(-2.95%)
Nov 17, 2023	13.44	14.02	13.41	13.91	3,465,099	+0.63(+4.74%)
Nov 16, 2023	12.76	13.33	12.72	13.28	3,142,612	+0.55(+4.32%)
Nov 15, 2023	12.06	13.02	12.06	12.73	3,037,521	+0.69(+5.73%)
Nov 14, 2023	11.65	12.62	11.62	12.04	5,082,560	+0.59(+5.15%)
Nov 13, 2023	11.82	11.87	11.40	11.45	4,041,200	-0.16(-1.38%)
Nov 10, 2023	12.69	13.00	11.33	11.61	10,983,375	-2.40(-17.13%)
Nov 09, 2023	14.00	14.65	13.77	14.01	4,301,722	+0.12(+0.86%)
Nov 08, 2023	14.01	14.03	13.68	13.89	2,654,474	-0.05(-0.36%)
Nov 07, 2023	13.75	14.28	13.65	13.94	2,718,848	+0.13(+0.94%)
Nov 06, 2023	14.00	14.01	13.64	13.81	2,009,080	-0.04(-0.29%)
Nov 03, 2023	13.79	14.13	13.75	13.85	2,950,720	+0.36(+2.67%)
Nov 02, 2023	13.30	13.55	13.05	13.49	2,820,501	+0.38(+2.90%)
Nov 01, 2023	12.95	13.39	12.82	13.11	1,546,878	+0.13(+1.00%)
Oct 31, 2023	12.75	13.63	12.57	12.98	3,516,142	+0.19(+1.49%)
Oct 30, 2023	12.99	13.16	12.77	12.79	1,526,937	-0.06(-0.47%)
Oct 27, 2023	13.32	13.40	12.85	12.85	1,707,679	-0.52(-3.89%)
Oct 26, 2023	12.61	13.47	12.45	13.37	3,467,639	+0.73(+5.78%)
Oct 25, 2023	12.18	12.66	12.15	12.64	1,183,375	+0.34(+2.76%)
Oct 24, 2023	12.36	12.46	12.12	12.30	2,332,185	+0.13(+1.07%)
Oct 23, 2023	12.22	12.42	11.97	12.17	2,181,138	-0.18(-1.46%)
Oct 20, 2023	12.44	12.67	12.34	12.35	1,676,907	-0.15(-1.20%)
Oct 19, 2023	12.63	12.76	12.46	12.50	1,554,703	-0.18(-1.42%)
Oct 18, 2023	12.75	13.00	12.54	12.68	1,498,397	-0.17(-1.32%)
Oct 17, 2023	12.42	13.02	12.42	12.85	2,087,139	+0.23(+1.82%)
Oct 16, 2023	12.37	12.64	12.30	12.62	1,451,992	+0.32(+2.60%)
Oct 13, 2023	12.17	12.40	12.15	12.30	1,962,079	+0.21(+1.74%)
Oct 12, 2023	12.26	12.27	11.80	12.09	2,070,047	-0.15(-1.23%)
Oct 11, 2023	12.56	12.69	12.22	12.24	1,728,488	-0.29(-2.31%)
Oct 10, 2023	12.25	12.54	12.14	12.53	2,596,521	+0.42(+3.47%)
Oct 09, 2023	11.83	12.26	11.83	12.11	1,858,036	+0.25(+2.11%)
Oct 06, 2023	11.51	11.92	11.34	11.86	2,518,258	+0.14(+1.19%)
Oct 05, 2023	11.66	11.84	11.56	11.72	2,359,052	+0.06(+0.51%)
Oct 04, 2023	11.74	11.87	11.41	11.66	3,336,575	-0.22(-1.85%)
Oct 03, 2023	11.83	11.92	11.64	11.88	2,405,462	-0.07(-0.59%)
Oct 02, 2023	12.30	12.35	11.85	11.95	3,105,739	-0.36(-2.92%)
Sep 29, 2023	12.44	12.65	12.07	12.31	2,677,851	-0.15(-1.20%)
Sep 28, 2023	12.34	12.65	12.26	12.46	1,887,265	+0.09(+0.73%)
Sep 27, 2023	12.48	12.81	12.32	12.37	2,839,284	-0.16(-1.28%)
Sep 26, 2023	12.42	12.79	12.41	12.53	3,020,431	+0.07(+0.56%)
Sep 25, 2023	12.48	12.51	12.12	12.46	2,956,031	-0.13(-1.03%)
Sep 22, 2023	12.93	12.93	12.55	12.59	2,510,659	-0.18(-1.41%)
Sep 21, 2023	13.21	13.31	12.77	12.77	3,270,183	-0.53(-3.98%)
Sep 20, 2023	13.28	13.36	13.18	13.30	2,382,225	+0.12(+0.91%)
Sep 19, 2023	13.01	13.85	12.95	13.18	5,396,314	+0.12(+0.92%)
Sep 18, 2023	13.15	13.16	12.65	13.06	3,464,087	-0.06(-0.46%)
Sep 15, 2023	13.14	13.62	13.06	13.12	22,957,912	-0.11(-0.83%)
Sep 14, 2023	13.49	13.74	13.10	13.23	5,013,322	-0.08(-0.60%)
Sep 13, 2023	13.12	13.45	12.90	13.31	4,148,543	+0.30(+2.31%)
Sep 12, 2023	13.02	13.14	12.62	13.01	5,664,891	-0.03(-0.23%)
Sep 11, 2023	12.46	13.36	12.31	13.04	7,515,012	+0.48(+3.82%)
Sep 08, 2023	12.67	12.89	12.19	12.56	5,276,951	+0.16(+1.29%)
Sep 07, 2023	12.13	12.52	11.93	12.40	6,558,015	+0.14(+1.14%)
Sep 06, 2023	12.64	12.73	11.90	12.26	8,788,569	-0.16(-1.29%)
Sep 05, 2023	14.45	14.45	12.36	12.42	17,102,256	-2.63(-17.48%)
Sep 01, 2023	13.95	15.39	13.78	15.05	15,321,065	+1.03(+7.35%)
Aug 31, 2023	14.20	14.65	13.73	14.02	14,321,164	+0.39(+2.86%)
Aug 30, 2023	13.34	14.40	13.30	13.63	15,128,146	+0.31(+2.33%)
Aug 29, 2023	13.71	13.98	12.92	13.32	20,538,714	-0.65(-4.65%)
Aug 28, 2023	13.50	14.74	12.86	13.97	58,406,856	+4.31(+44.62%)
Aug 25, 2023	9.300	10.36	9.060	9.660	20,322,268	-2.20(-18.55%)
Aug 24, 2023	12.12	12.56	11.29	11.86	9,868,557	-0.25(-2.06%)
Aug 23, 2023	13.38	13.38	12.09	12.11	11,990,418	-1.26(-9.42%)
Aug 22, 2023	12.79	13.41	12.23	13.37	11,494,522	+0.33(+2.53%)
Aug 21, 2023	13.51	13.59	12.34	13.04	13,632,095	-0.73(-5.30%)
Aug 18, 2023	13.33	14.20	12.41	13.77	34,161,412	+1.74(+14.46%)
Aug 17, 2023	10.36	12.44	10.05	12.03	45,279,776	-2.18(-15.34%)
Aug 16, 2023	14.90	16.82	12.94	14.21	36,505,880	-0.21(-1.49%)
Aug 15, 2023	20.01	20.56	14.13	14.42	30,970,272	-6.51(-31.08%)
Aug 14, 2023	19.51	21.90	18.24	20.93	23,606,980	-10.67(-33.77%)
Aug 11, 2023	32.09	32.54	31.47	31.60	2,555,595	-0.37(-1.16%)
Aug 10, 2023	34.57	34.69	31.69	31.97	2,823,323	-2.55(-7.37%)
Aug 09, 2023	34.58	35.10	34.32	34.52	736,016	-0.19(-0.53%)
Aug 08, 2023	35.74	35.75	34.28	34.70	1,097,540	-1.74(-4.76%)
Aug 07, 2023	36.33	36.80	36.09	36.44	477,624	+0.26(+0.73%)
Aug 04, 2023	36.79	37.12	36.08	36.17	432,517	-0.61(-1.67%)
Aug 03, 2023	37.28	37.68	36.77	36.79	378,846	-0.65(-1.75%)
Aug 02, 2023	37.06	37.68	36.96	37.44	339,201	+0.22(+0.60%)
Aug 01, 2023	37.33	37.77	37.12	37.22	340,819	-0.22(-0.60%)
Jul 31, 2023	38.05	38.14	37.23	37.44	685,911	-0.47(-1.24%)
Jul 28, 2023	38.19	38.31	37.71	37.91	294,742	-0.09(-0.23%)
Jul 27, 2023	38.56	38.78	37.93	38.00	339,287	-0.73(-1.89%)
Jul 26, 2023	38.57	39.17	38.51	38.73	466,005	+0.14(+0.35%)
Jul 25, 2023	38.24	38.64	38.06	38.59	435,807	+0.24(+0.64%)
Jul 24, 2023	38.46	38.48	38.02	38.35	285,472	+0.02(+0.05%)
Jul 21, 2023	38.48	38.61	38.17	38.33	406,186	+0.04(+0.10%)
Jul 20, 2023	37.81	38.34	37.54	38.29	430,989	+0.62(+1.66%)
Jul 19, 2023	37.01	37.68	37.01	37.67	494,163	+0.71(+1.93%)
Jul 18, 2023	37.06	37.42	36.50	36.95	399,005	-0.03(-0.08%)
Jul 17, 2023	36.77	37.27	36.36	36.98	509,238	-0.02(-0.05%)
Jul 14, 2023	36.60	37.05	36.29	37.00	693,239	+0.36(+0.98%)
Jul 13, 2023	36.15	36.65	36.12	36.64	481,050	+0.44(+1.21%)
Jul 12, 2023	35.98	36.32	35.60	36.20	428,267	+0.49(+1.37%)
Jul 11, 2023	35.59	35.75	35.45	35.72	312,960	+0.20(+0.55%)
Jul 10, 2023	35.40	36.07	35.25	35.52	485,622	+0.18(+0.50%)
Jul 07, 2023	35.10	35.56	35.06	35.34	688,611	+0.07(+0.19%)
Jul 06, 2023	35.31	35.52	34.95	35.28	484,227	-0.26(-0.74%)
Jul 05, 2023	35.40	35.93	35.27	35.54	474,900	-0.03(-0.08%)
Jul 03, 2023	35.30	35.71	35.20	35.57	141,397	+0.26(+0.75%)
Jun 30, 2023	35.36	35.46	34.98	35.31	260,121	+0.05(+0.14%)
Jun 29, 2023	34.87	35.38	34.87	35.26	258,270	+0.22(+0.64%)
Jun 28, 2023	35.72	35.72	34.94	35.03	426,601	-0.62(-1.75%)
Jun 27, 2023	35.54	35.86	35.39	35.66	280,042	+0.07(+0.19%)
Jun 26, 2023	35.41	35.87	35.19	35.59	303,174	+0.37(+1.05%)
Jun 23, 2023	35.80	36.00	35.04	35.22	541,762	-0.58(-1.61%)
Jun 22, 2023	36.12	36.12	35.52	35.79	375,217	-0.19(-0.52%)
Jun 21, 2023	36.18	36.43	35.75	35.98	398,126	-0.40(-1.10%)
Jun 20, 2023	36.56	36.79	36.07	36.38	336,048	-0.30(-0.82%)
Jun 16, 2023	36.91	37.09	36.52	36.68	782,899	-0.13(-0.34%)
Jun 15, 2023	36.50	36.85	36.38	36.81	264,232	-0.42(-1.13%)
May 08, 2023	37.53	37.81	37.10	37.23	284,433	-0.44(-1.18%)
May 05, 2023	37.30	37.76	37.30	37.67	271,452	+0.42(+1.11%)
May 04, 2023	37.12	37.28	36.72	37.26	388,504	+0.10(+0.26%)
May 03, 2023	37.35	37.75	37.11	37.16	354,058	+0.01(+0.03%)
May 02, 2023	37.67	37.71	36.83	37.15	361,005	-0.63(-1.66%)
May 01, 2023	37.95	38.38	37.75	37.78	348,481	-0.11(-0.28%)
Apr 28, 2023	37.94	38.30	37.87	37.88	305,436	-0.14(-0.38%)
Apr 27, 2023	37.58	38.06	37.41	38.03	235,429	+0.43(+1.13%)
Apr 26, 2023	37.85	38.15	37.48	37.60	309,438	-0.53(-1.39%)
Apr 25, 2023	38.10	38.30	37.95	38.14	186,100	-0.03(-0.08%)
Apr 24, 2023	37.98	38.21	37.84	38.16	154,860	+0.08(+0.20%)
Apr 21, 2023	38.33	38.37	37.78	38.09	230,895	+0.05(+0.13%)
Apr 20, 2023	38.30	38.34	37.91	38.04	281,268	-0.26(-0.68%)
Apr 19, 2023	37.95	38.31	37.80	38.30	388,307	+0.58(+1.54%)
Apr 18, 2023	37.90	38.10	37.47	37.72	369,279	-0.23(-0.61%)
Apr 17, 2023	37.48	37.96	37.43	37.95	325,283	+0.59(+1.58%)
Apr 14, 2023	37.52	37.70	37.22	37.36	318,866	-0.29(-0.77%)
Apr 13, 2023	37.62	37.86	37.05	37.65	294,202	-0.11(-0.28%)
Apr 12, 2023	38.24	38.24	37.65	37.76	299,165	-0.28(-0.74%)
Apr 11, 2023	37.78	38.11	37.65	38.04	426,109	+0.34(+0.90%)
Apr 10, 2023	37.65	37.76	37.36	37.70	342,176	-0.12(-0.31%)
Apr 06, 2023	37.66	38.03	37.43	37.82	351,260	+0.31(+0.82%)
Apr 05, 2023	36.96	37.64	36.96	37.51	629,956	+0.69(+1.86%)
Apr 04, 2023	36.71	36.86	36.33	36.82	403,647	+0.10(+0.26%)

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.