Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.37	17.57	17.22	17.54	1,371,132	+0.15(+0.86%)
Mar 27, 2024	17.00	17.40	16.93	17.39	831,463	+0.54(+3.20%)
Mar 26, 2024	17.06	17.13	16.79	16.85	641,540	-0.09(-0.53%)
Mar 25, 2024	16.87	17.04	16.87	16.94	617,631	+0.08(+0.47%)
Mar 22, 2024	17.36	17.45	16.77	16.86	835,559	-0.49(-2.82%)
Mar 21, 2024	17.23	17.48	17.20	17.35	1,293,591	+0.29(+1.70%)
Mar 20, 2024	16.45	17.27	16.42	17.06	1,027,192	+0.52(+3.14%)
Mar 19, 2024	16.42	16.66	16.42	16.54	668,475	+0.02(+0.12%)
Mar 18, 2024	16.54	16.65	16.39	16.52	945,225	+0.03(+0.18%)
Mar 15, 2024	16.33	16.64	16.32	16.49	5,177,358	+0.14(+0.86%)
Mar 14, 2024	16.70	16.77	16.23	16.35	1,671,133	-0.44(-2.62%)
Mar 13, 2024	16.58	16.86	16.47	16.79	1,311,981	+0.18(+1.08%)
Mar 12, 2024	16.81	16.84	16.56	16.61	906,502	-0.27(-1.60%)
Mar 11, 2024	17.13	17.19	16.86	16.88	915,672	-0.33(-1.92%)
Mar 08, 2024	17.47	17.57	17.21	17.21	884,040	-0.18(-1.04%)
Mar 07, 2024	17.55	17.62	17.28	17.39	773,137	+0.01(+0.06%)
Mar 06, 2024	17.50	17.70	17.12	17.38	1,309,440	-0.13(-0.74%)
Mar 05, 2024	16.86	17.53	16.86	17.51	1,676,310	+0.61(+3.61%)
Mar 04, 2024	16.80	17.04	16.72	16.90	2,135,297	+0.10(+0.60%)
Mar 01, 2024	16.86	16.93	16.56	16.80	738,715	-0.18(-1.06%)
Feb 29, 2024	16.91	17.06	16.76	16.98	927,710	+0.37(+2.23%)
Feb 28, 2024	16.58	16.79	16.55	16.61	971,802	-0.14(-0.84%)
Feb 27, 2024	16.79	16.93	16.66	16.75	953,836	+0.08(+0.48%)
Feb 26, 2024	16.39	16.72	16.36	16.67	1,070,096	+0.12(+0.73%)
Feb 23, 2024	16.51	16.73	16.37	16.55	809,155	+0.03(+0.18%)
Feb 22, 2024	16.44	16.59	16.34	16.52	1,225,526	+0.08(+0.49%)
Feb 21, 2024	16.42	16.48	16.29	16.44	1,011,719	-0.03(-0.18%)
Feb 20, 2024	16.40	16.64	16.39	16.47	956,208	-0.12(-0.72%)
Feb 16, 2024	16.65	16.77	16.45	16.59	1,049,756	-0.19(-1.12%)
Feb 15, 2024	16.51	16.93	16.51	16.78	1,358,535	+0.35(+2.11%)
Feb 14, 2024	16.47	16.54	16.26	16.43	1,010,115	+0.20(+1.22%)
Feb 13, 2024	16.25	16.40	15.96	16.23	1,697,008	-0.56(-3.36%)
Feb 12, 2024	16.70	17.02	16.70	16.80	1,300,514	+0.10(+0.59%)
Feb 09, 2024	16.55	16.74	16.31	16.70	1,303,744	+0.37(+2.24%)
Feb 08, 2024	16.18	16.48	16.17	16.33	1,210,161	+0.01(+0.06%)
Feb 07, 2024	16.23	16.42	15.93	16.32	1,558,053	+0.12(+0.73%)
Feb 06, 2024	16.29	16.41	16.03	16.20	1,133,540	-0.11(-0.67%)
Feb 05, 2024	16.26	16.43	16.09	16.31	1,060,304	-0.18(-1.08%)
Feb 02, 2024	15.95	16.56	15.86	16.49	1,423,732	+0.17(+1.03%)
Feb 01, 2024	16.64	16.76	15.80	16.32	1,609,225	-0.20(-1.20%)
Jan 31, 2024	17.01	17.09	16.51	16.52	1,216,318	-0.74(-4.30%)
Jan 30, 2024	17.16	17.27	17.05	17.26	1,318,200	+0.05(+0.29%)
Jan 29, 2024	17.05	17.28	17.00	17.21	1,002,785	+0.18(+1.05%)
Jan 26, 2024	16.80	17.06	16.75	17.03	1,661,528	+0.38(+2.26%)
Jan 25, 2024	16.51	16.75	16.30	16.66	1,840,938	+0.61(+3.83%)
Jan 24, 2024	16.09	16.29	15.85	16.04	1,423,076	+0.33(+2.08%)
Jan 23, 2024	16.07	16.07	15.70	15.72	1,227,794	-0.21(-1.31%)
Jan 22, 2024	15.74	15.93	15.63	15.93	1,210,261	+0.34(+2.16%)
Jan 19, 2024	15.44	15.59	15.23	15.59	986,506	+0.22(+1.42%)
Jan 18, 2024	15.41	15.48	15.20	15.37	880,985	+0.05(+0.32%)
Jan 17, 2024	15.06	15.37	15.00	15.32	706,200	-0.01(-0.06%)
Jan 16, 2024	15.31	15.50	15.24	15.33	896,862	-0.21(-1.34%)
Jan 12, 2024	15.85	15.88	15.37	15.54	804,765	-0.15(-0.95%)
Jan 11, 2024	15.81	15.85	15.48	15.69	955,628	-0.24(-1.49%)
Jan 10, 2024	15.77	15.93	15.70	15.93	738,249	+0.10(+0.63%)
Jan 09, 2024	15.84	15.84	15.70	15.83	997,573	-0.21(-1.30%)
Jan 08, 2024	15.81	16.03	15.71	16.03	1,005,116	+0.22(+1.38%)
Jan 05, 2024	15.63	15.99	15.63	15.82	1,263,676	+0.09(+0.57%)
Jan 04, 2024	16.08	16.11	15.73	15.73	1,162,619	-0.29(-1.79%)
Jan 03, 2024	16.13	16.18	15.91	16.01	1,512,078	-0.20(-1.22%)
Jan 02, 2024	16.20	16.48	16.10	16.21	1,115,901	-0.08(-0.49%)
Dec 29, 2023	16.54	16.54	16.29	16.29	860,189	-0.30(-1.79%)
Dec 28, 2023	16.60	16.67	16.49	16.59	593,674	-0.09(-0.53%)
Dec 27, 2023	16.66	16.79	16.53	16.68	1,148,356	+0.08(+0.48%)
Dec 26, 2023	16.53	16.69	16.40	16.60	852,496	+0.18(+1.09%)
Dec 22, 2023	16.52	16.60	16.36	16.42	697,714	+0.05(+0.30%)
Dec 21, 2023	16.44	16.60	16.24	16.37	1,087,380	+0.05(+0.30%)
Dec 20, 2023	16.59	16.80	16.31	16.32	1,319,583	-0.28(-1.67%)
Dec 19, 2023	16.48	16.85	16.36	16.60	1,642,351	+0.27(+1.64%)
Dec 18, 2023	16.50	16.52	16.28	16.33	1,965,516	-0.02(-0.12%)
Dec 15, 2023	16.68	16.79	16.19	16.35	5,826,233	-0.39(-2.31%)
Dec 14, 2023	16.77	16.98	16.36	16.74	3,344,401	+0.33(+1.99%)
Dec 13, 2023	15.80	16.48	15.64	16.41	2,534,402	+0.70(+4.48%)
Dec 12, 2023	15.89	15.89	15.70	15.71	1,159,723	-0.16(-1.00%)
Dec 11, 2023	15.77	15.94	15.76	15.87	1,241,736	-0.03(-0.19%)
Dec 08, 2023	15.62	15.93	15.61	15.90	977,697	+0.15(+0.94%)
Dec 07, 2023	15.50	15.76	15.43	15.75	1,315,419	+0.38(+2.45%)
Dec 06, 2023	15.82	16.02	15.33	15.37	1,451,314	-0.31(-1.96%)
Dec 05, 2023	15.72	15.78	15.53	15.68	1,231,216	-0.08(-0.50%)
Dec 04, 2023	15.27	15.76	15.27	15.76	1,320,818	+0.28(+1.79%)
Dec 01, 2023	14.80	15.62	14.72	15.48	1,285,156	+0.62(+4.20%)
Nov 30, 2023	14.86	15.04	14.77	14.86	1,240,626	+0.01(+0.07%)
Nov 29, 2023	14.77	15.07	14.77	14.85	869,720	+0.12(+0.81%)
Nov 28, 2023	14.79	14.82	14.58	14.73	724,928	-0.01(-0.07%)
Nov 27, 2023	14.74	14.78	14.64	14.74	581,754	-0.06(-0.40%)
Nov 24, 2023	14.88	14.94	14.78	14.80	291,484	-0.08(-0.53%)
Nov 22, 2023	14.81	14.91	14.74	14.88	888,131	+0.21(+1.42%)
Nov 21, 2023	14.82	14.93	14.65	14.67	1,007,646	-0.24(-1.58%)
Nov 20, 2023	14.93	15.03	14.83	14.90	1,157,394	-0.03(-0.20%)
Nov 17, 2023	14.80	15.05	14.80	14.93	1,544,900	+0.23(+1.53%)
Nov 16, 2023	14.82	14.93	14.59	14.71	945,072	-0.18(-1.19%)
Nov 15, 2023	14.75	14.98	14.69	14.88	1,367,995	+0.16(+1.07%)
Nov 14, 2023	14.27	14.80	14.26	14.73	1,605,841	+0.96(+6.98%)
Nov 13, 2023	13.70	13.86	13.63	13.76	798,842	+0.02(+0.14%)
Nov 10, 2023	13.78	13.86	13.62	13.74	985,690	+0.05(+0.36%)
Nov 09, 2023	13.83	13.92	13.63	13.70	931,933	-0.15(-1.06%)
Nov 08, 2023	13.97	13.99	13.77	13.84	830,078	-0.08(-0.56%)
Nov 07, 2023	14.00	14.06	13.87	13.92	831,941	-0.10(-0.70%)
Nov 06, 2023	14.23	14.25	13.97	14.02	780,213	-0.13(-0.90%)
Nov 03, 2023	14.15	14.32	14.06	14.15	957,388	+0.42(+3.07%)
Nov 02, 2023	13.40	13.80	13.40	13.73	933,722	+0.50(+3.78%)
Nov 01, 2023	13.02	13.23	12.93	13.23	935,065	+0.13(+0.97%)
Oct 31, 2023	13.12	13.19	12.98	13.10	660,010	+0.05(+0.38%)
Oct 30, 2023	12.99	13.18	12.96	13.05	1,022,453	+0.15(+1.14%)
Oct 27, 2023	12.95	13.03	12.71	12.90	1,134,914	-0.13(-0.98%)
Oct 26, 2023	12.73	13.23	12.73	13.03	1,525,576	+0.32(+2.55%)
Oct 25, 2023	12.76	12.96	12.64	12.71	1,610,740	-0.19(-1.45%)
Oct 24, 2023	12.93	13.02	12.72	12.89	1,140,467	-0.01(-0.08%)
Oct 23, 2023	12.86	13.16	12.80	12.90	1,126,635	+0.06(+0.46%)
Oct 20, 2023	13.61	13.61	12.47	12.84	1,751,164	-0.57(-4.24%)
Oct 19, 2023	13.48	13.74	13.40	13.41	1,645,959	-0.16(-1.16%)
Oct 18, 2023	13.63	13.68	13.45	13.57	1,425,647	-0.22(-1.57%)
Oct 17, 2023	13.50	14.02	13.50	13.78	938,059	+0.19(+1.37%)
Oct 16, 2023	13.53	13.69	13.29	13.60	912,737	+0.28(+2.14%)
Oct 13, 2023	13.71	13.77	13.30	13.31	1,060,220	-0.23(-1.67%)
Oct 12, 2023	13.62	13.62	13.42	13.54	921,618	-0.06(-0.43%)
Oct 11, 2023	13.47	13.66	13.41	13.60	1,071,915	+0.14(+1.02%)
Oct 10, 2023	13.58	13.68	13.46	13.46	1,736,346	+0.02(+0.15%)
Oct 09, 2023	13.32	13.56	13.29	13.44	836,485	-0.16(-1.15%)
Oct 06, 2023	13.25	13.76	13.25	13.60	1,157,928	+0.10(+0.73%)
Oct 05, 2023	13.12	13.56	13.12	13.50	1,386,524	+0.30(+2.31%)
Oct 04, 2023	12.83	13.25	12.73	13.20	1,303,118	+0.41(+3.22%)
Oct 03, 2023	13.23	13.35	12.77	12.78	1,642,671	-0.61(-4.54%)
Oct 02, 2023	13.24	13.39	13.17	13.39	2,660,532	+0.19(+1.41%)
Sep 29, 2023	13.45	13.59	13.18	13.21	2,656,773	-0.19(-1.39%)
Sep 28, 2023	13.21	13.53	13.18	13.39	1,500,154	+0.24(+1.79%)
Sep 27, 2023	13.19	13.31	13.11	13.16	917,668	+0.06(+0.45%)
Sep 26, 2023	13.07	13.34	13.02	13.10	999,527	-0.13(-0.96%)
Sep 25, 2023	12.91	13.24	13.12	13.23	795,126	+0.28(+2.20%)
Sep 22, 2023	12.98	13.06	12.89	12.94	670,259	-0.01(-0.08%)
Sep 21, 2023	13.03	13.17	12.95	12.95	722,295	-0.20(-1.49%)
Sep 20, 2023	13.30	13.43	13.13	13.15	762,840	-0.07(-0.52%)
Sep 19, 2023	13.39	13.47	13.19	13.22	737,812	-0.09(-0.66%)
Sep 18, 2023	13.43	13.45	13.23	13.30	962,456	-0.08(-0.59%)
Sep 15, 2023	13.42	13.49	13.33	13.38	3,461,972	-0.20(-1.44%)
Sep 14, 2023	13.57	13.64	13.51	13.58	886,081	+0.20(+1.47%)
Sep 13, 2023	13.47	13.56	13.23	13.38	922,693	-0.14(-1.02%)
Sep 12, 2023	13.33	13.56	13.30	13.52	908,982	+0.20(+1.47%)
Sep 11, 2023	13.58	13.72	13.31	13.32	972,859	-0.24(-1.74%)
Sep 08, 2023	13.45	13.59	13.28	13.56	821,831	+0.08(+0.58%)
Sep 07, 2023	13.63	13.71	13.43	13.48	1,001,299	-0.18(-1.29%)
Sep 06, 2023	13.64	13.81	13.47	13.66	1,254,590	+0.03(+0.22%)
Sep 05, 2023	13.92	13.94	13.58	13.63	1,265,909	-0.51(-3.61%)
Sep 01, 2023	13.77	14.15	13.77	14.14	944,607	+0.54(+3.97%)
Aug 31, 2023	13.55	13.73	13.50	13.60	1,716,757	+0.02(+0.15%)
Aug 30, 2023	13.71	13.80	13.53	13.58	833,053	-0.20(-1.43%)
Aug 29, 2023	13.61	13.83	13.49	13.77	739,880	+0.17(+1.23%)
Aug 28, 2023	13.48	13.68	13.46	13.61	607,625	+0.22(+1.61%)
Aug 25, 2023	13.51	13.60	13.17	13.39	1,253,614	-0.07(-0.51%)
Aug 24, 2023	13.30	13.54	13.30	13.46	941,747	+0.09(+0.66%)
Aug 23, 2023	13.24	13.40	13.11	13.37	1,342,266	+0.16(+1.19%)
Aug 22, 2023	13.55	13.62	13.21	13.22	1,248,326	-0.34(-2.51%)
Aug 21, 2023	13.77	13.83	13.47	13.56	1,052,373	-0.17(-1.27%)
Aug 18, 2023	13.65	13.86	13.62	13.73	1,131,065	-0.08(-0.56%)
Aug 17, 2023	13.97	14.01	13.75	13.81	1,094,660	-0.10(-0.70%)
Aug 16, 2023	14.18	14.25	13.89	13.90	1,111,117	-0.26(-1.85%)
Aug 15, 2023	14.41	14.52	14.16	14.17	1,014,063	-0.44(-2.99%)
Aug 14, 2023	14.70	14.73	14.55	14.60	832,359	-0.19(-1.31%)
Aug 11, 2023	14.75	14.90	14.74	14.80	707,665	-0.02(-0.13%)
Aug 10, 2023	14.72	14.98	14.68	14.82	854,885	+0.10(+0.66%)
Aug 09, 2023	14.74	14.80	14.59	14.72	678,544	-0.17(-1.11%)
Aug 08, 2023	14.65	14.91	14.46	14.89	684,389	-0.11(-0.71%)
Aug 07, 2023	14.86	15.05	14.77	14.99	819,583	+0.12(+0.78%)
Aug 04, 2023	14.69	15.00	14.69	14.88	1,247,907	+0.12(+0.79%)
Aug 03, 2023	14.74	14.83	14.54	14.76	1,251,515	-0.03(-0.20%)
Aug 02, 2023	14.44	14.86	14.40	14.79	1,806,129	+0.15(+1.00%)
Aug 01, 2023	14.42	14.64	14.23	14.64	1,400,408	+0.22(+1.55%)
Jul 31, 2023	14.35	14.44	14.23	14.42	1,402,361	+0.14(+0.95%)
Jul 28, 2023	14.24	14.42	13.87	14.28	1,720,155	+0.59(+4.33%)
Jul 27, 2023	13.85	13.99	13.30	13.69	1,341,950	-0.31(-2.22%)
Jul 26, 2023	13.84	14.08	13.84	14.00	1,702,093	+0.34(+2.49%)
Jul 25, 2023	13.81	13.99	13.62	13.66	1,263,655	-0.21(-1.54%)
Jul 24, 2023	13.89	14.02	13.75	13.88	1,453,803	+0.36(+2.66%)
Jul 21, 2023	13.71	13.71	13.45	13.52	1,097,074	-0.06(-0.43%)
Jul 20, 2023	13.39	13.59	13.27	13.57	1,524,815	+0.15(+1.08%)
Jul 19, 2023	13.33	13.49	13.18	13.43	1,302,745	+0.19(+1.47%)
Jul 18, 2023	12.89	13.27	12.89	13.23	1,718,079	+0.34(+2.64%)
Jul 17, 2023	12.60	12.96	12.60	12.89	834,104	+0.28(+2.23%)
Jul 14, 2023	12.83	12.83	12.47	12.61	906,390	-0.16(-1.22%)
Jul 13, 2023	12.71	12.96	12.63	12.77	1,058,741	+0.14(+1.08%)
Jul 12, 2023	12.55	12.71	12.48	12.63	1,100,681	+0.30(+2.44%)
Jul 11, 2023	12.33	12.43	12.18	12.33	2,091,419	+0.11(+0.87%)
Jul 10, 2023	12.15	12.37	12.14	12.22	1,106,835	+0.02(+0.16%)
Jul 07, 2023	12.11	12.34	11.88	12.21	1,119,596	+0.25(+2.11%)
Jul 06, 2023	11.87	11.97	11.70	11.95	952,978	-0.19(-1.60%)
Jul 05, 2023	12.03	12.22	11.95	12.15	1,089,882	+0.00(+0.00%)
Jul 03, 2023	11.81	12.22	11.81	12.15	501,415	+0.28(+2.37%)
Jun 30, 2023	12.18	12.18	11.86	11.87	851,966	-0.12(-0.97%)
Jun 29, 2023	11.88	12.04	11.80	11.98	806,048	+0.30(+2.58%)
Jun 28, 2023	11.71	11.77	11.58	11.68	899,337	-0.03(-0.25%)
Jun 27, 2023	11.60	11.86	11.46	11.71	1,032,063	+0.18(+1.60%)
Jun 26, 2023	11.61	11.79	11.52	11.53	1,187,269	+0.03(+0.25%)
Jun 23, 2023	11.64	11.85	11.48	11.50	2,920,949	-0.30(-2.55%)
Jun 22, 2023	12.02	12.09	11.63	11.80	1,269,932	-0.26(-2.17%)
Jun 21, 2023	12.25	12.36	12.06	12.06	1,099,139	-0.23(-1.90%)
Jun 20, 2023	12.32	12.34	12.10	12.29	1,448,833	-0.03(-0.24%)
Jun 16, 2023	12.55	12.55	12.19	12.32	4,376,021	-0.12(-0.94%)
Jun 15, 2023	12.19	12.50	12.14	12.44	1,385,586	+1.93(+18.39%)
May 08, 2023	10.98	10.99	10.50	10.51	1,208,400	-0.33(-3.01%)
May 05, 2023	10.77	10.91	10.46	10.83	1,599,200	+0.52(+5.02%)
May 04, 2023	10.10	10.52	9.758	10.31	2,522,180	-0.03(-0.28%)
May 03, 2023	10.70	10.93	10.28	10.34	1,662,609	-0.26(-2.44%)
May 02, 2023	11.02	11.09	10.30	10.60	1,685,048	-0.52(-4.66%)
May 01, 2023	11.26	11.29	10.92	11.12	1,997,174	-0.14(-1.28%)
Apr 28, 2023	11.05	11.35	11.05	11.26	1,502,957	+0.09(+0.77%)
Apr 27, 2023	11.20	11.29	11.06	11.18	1,104,483	+0.07(+0.60%)
Apr 26, 2023	10.76	11.26	10.70	11.11	1,421,655	+0.42(+3.95%)
Apr 25, 2023	10.60	11.00	10.60	10.69	1,578,671	-0.18(-1.68%)
Apr 24, 2023	10.70	10.99	10.70	10.87	1,190,651	+0.05(+0.44%)
Apr 21, 2023	10.84	10.92	10.63	10.82	1,077,311	-0.05(-0.44%)
Apr 20, 2023	10.79	10.94	10.70	10.87	1,288,113	-0.08(-0.70%)
Apr 19, 2023	10.76	11.02	10.63	10.95	1,248,535	+0.20(+1.87%)
Apr 18, 2023	11.02	11.02	10.67	10.75	926,482	-0.23(-2.10%)
Apr 17, 2023	10.69	11.00	10.50	10.98	1,002,393	+0.25(+2.32%)
Apr 14, 2023	11.05	11.13	10.60	10.73	1,110,415	-0.12(-1.15%)
Apr 13, 2023	10.71	10.92	10.61	10.85	1,132,687	+0.24(+2.26%)
Apr 12, 2023	10.84	10.85	10.57	10.61	650,768	-0.12(-1.16%)
Apr 11, 2023	10.75	10.84	10.62	10.74	1,093,060	+0.08(+0.72%)
Apr 10, 2023	10.66	10.88	10.50	10.66	3,997,195	-0.12(-1.07%)
Apr 06, 2023	10.61	10.84	10.61	10.77	838,915	+0.15(+1.44%)
Apr 05, 2023	10.41	10.66	10.41	10.62	1,052,232	-0.07(-0.63%)
Apr 04, 2023	10.84	10.87	10.40	10.69	1,695,192	-0.13(-1.24%)

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.