Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.65	12.05	11.97	12.04	581,081	+0.40(+3.40%)
Mar 27, 2024	11.18	11.67	11.18	11.65	607,029	+0.56(+5.08%)
Mar 26, 2024	11.41	11.51	11.08	11.08	784,533	-0.24(-2.10%)
Mar 25, 2024	11.95	11.98	11.19	11.32	845,796	-0.58(-4.90%)
Mar 22, 2024	11.92	12.16	11.74	11.90	640,967	-0.03(-0.25%)
Mar 21, 2024	12.17	12.51	11.79	11.93	1,137,638	-0.16(-1.31%)
Mar 20, 2024	12.07	12.14	11.53	12.09	2,095,118	+0.23(+1.92%)
Mar 19, 2024	11.43	12.35	11.27	11.86	2,883,402	+0.37(+3.18%)
Mar 18, 2024	12.37	12.58	11.13	11.50	2,618,237	-0.88(-7.11%)
Mar 15, 2024	12.30	12.51	12.09	12.38	1,271,090	+0.00(+0.00%)
Mar 14, 2024	12.87	13.11	12.31	12.38	746,396	-0.63(-4.86%)
Mar 13, 2024	13.07	13.33	12.72	13.01	567,134	-0.10(-0.75%)
Mar 12, 2024	13.43	13.51	12.97	13.11	727,025	-0.43(-3.14%)
Mar 11, 2024	13.91	14.50	13.40	13.53	705,244	-0.43(-3.05%)
Mar 08, 2024	14.34	14.52	13.79	13.96	1,004,711	-0.37(-2.55%)
Mar 07, 2024	17.25	17.25	12.94	14.32	2,520,998	-6.48(-31.13%)
Mar 06, 2024	20.55	20.81	20.43	20.80	272,781	+0.52(+2.58%)
Mar 05, 2024	20.36	20.61	20.20	20.28	156,478	-0.30(-1.44%)
Mar 04, 2024	21.33	21.40	20.55	20.57	219,603	-0.78(-3.66%)
Mar 01, 2024	21.11	21.52	20.78	21.35	185,819	+0.30(+1.41%)
Feb 29, 2024	21.29	21.61	20.97	21.06	296,873	+0.11(+0.52%)
Feb 28, 2024	20.98	21.26	20.95	20.95	124,860	-0.23(-1.07%)
Feb 27, 2024	21.10	21.26	20.97	21.17	144,478	+0.22(+1.04%)
Feb 26, 2024	20.90	21.22	20.87	20.96	198,283	-0.01(-0.05%)
Feb 23, 2024	20.94	21.13	20.67	20.97	158,034	-0.01(-0.05%)
Feb 22, 2024	21.74	21.75	20.93	20.98	553,479	-0.73(-3.37%)
Feb 21, 2024	21.83	21.95	21.63	21.71	186,407	-0.23(-1.04%)
Feb 20, 2024	21.38	21.95	21.38	21.94	204,351	+0.26(+1.19%)
Feb 16, 2024	21.57	21.81	21.52	21.68	237,217	-0.05(-0.23%)
Feb 15, 2024	21.13	21.74	21.00	21.73	278,243	+0.77(+3.68%)
Feb 14, 2024	20.58	21.00	20.44	20.96	219,882	+0.76(+3.77%)
Feb 13, 2024	20.82	21.04	19.68	20.20	397,558	-1.37(-6.37%)
Feb 12, 2024	20.81	21.62	20.81	21.57	346,622	+0.77(+3.71%)
Feb 09, 2024	20.71	21.04	20.65	20.80	440,893	+0.10(+0.48%)
Feb 08, 2024	20.46	20.87	20.38	20.70	146,626	+0.26(+1.26%)
Feb 07, 2024	20.82	20.82	20.35	20.44	219,084	-0.36(-1.71%)
Feb 06, 2024	20.44	21.05	20.44	20.80	175,868	+0.26(+1.25%)
Feb 05, 2024	20.47	20.70	20.10	20.54	221,814	-0.25(-1.19%)
Feb 02, 2024	20.89	21.10	20.78	20.79	188,240	-0.43(-2.00%)
Feb 01, 2024	20.62	21.21	20.61	21.21	279,482	+0.69(+3.37%)
Jan 31, 2024	21.32	21.49	20.51	20.52	478,512	-0.79(-3.71%)
Jan 30, 2024	21.29	21.50	21.24	21.31	256,499	-0.01(-0.05%)
Jan 29, 2024	20.99	21.40	20.70	21.32	156,504	+0.29(+1.36%)
Jan 26, 2024	21.06	21.18	20.92	21.04	191,705	+0.08(+0.38%)
Jan 25, 2024	21.13	21.22	20.82	20.96	135,810	+0.16(+0.76%)
Jan 24, 2024	21.69	21.69	20.73	20.80	179,067	-0.53(-2.50%)
Jan 23, 2024	21.42	21.61	21.22	21.33	240,340	+0.20(+0.94%)
Jan 22, 2024	20.87	21.24	20.87	21.14	315,899	+0.51(+2.49%)
Jan 19, 2024	20.57	20.63	20.26	20.62	169,284	+0.17(+0.82%)
Jan 18, 2024	20.27	20.47	19.98	20.45	258,442	+0.39(+1.92%)
Jan 17, 2024	19.92	20.09	19.86	20.07	359,511	-0.06(-0.29%)
Jan 16, 2024	20.05	20.23	19.88	20.13	435,988	-0.13(-0.63%)
Jan 12, 2024	20.59	20.70	20.12	20.26	190,768	-0.01(-0.05%)
Jan 11, 2024	20.38	20.38	20.08	20.27	280,171	-0.12(-0.58%)
Jan 10, 2024	20.65	20.83	20.34	20.38	303,566	-0.25(-1.19%)
Jan 09, 2024	20.66	20.75	20.45	20.63	224,215	-0.34(-1.64%)
Jan 08, 2024	20.58	21.20	20.56	20.97	275,810	+0.37(+1.81%)
Jan 05, 2024	20.29	20.84	20.23	20.60	260,666	+0.13(+0.62%)
Jan 04, 2024	20.72	20.79	20.30	20.47	303,718	-0.19(-0.90%)
Jan 03, 2024	21.63	21.63	20.39	20.66	329,689	-1.24(-5.65%)
Jan 02, 2024	22.09	22.33	21.78	21.90	297,125	-0.42(-1.89%)
Dec 29, 2023	22.49	22.65	22.32	22.32	269,789	-0.26(-1.13%)
Dec 28, 2023	22.55	22.67	22.48	22.57	311,307	-0.11(-0.48%)
Dec 27, 2023	22.79	22.99	22.56	22.68	241,591	-0.03(-0.13%)
Dec 26, 2023	22.27	22.80	22.20	22.71	269,392	+0.60(+2.71%)
Dec 22, 2023	22.14	22.43	22.08	22.11	270,863	+0.17(+0.76%)
Dec 21, 2023	21.70	22.04	21.55	21.95	353,578	+0.38(+1.78%)
Dec 20, 2023	21.82	22.31	21.53	21.56	268,893	-0.43(-1.96%)
Dec 19, 2023	21.75	22.13	21.69	21.99	279,674	+0.35(+1.63%)
Dec 18, 2023	21.99	21.99	21.41	21.64	294,724	-0.24(-1.08%)
Dec 15, 2023	22.29	22.29	21.65	21.88	1,282,009	-0.31(-1.42%)
Dec 14, 2023	21.92	22.55	21.66	22.19	439,378	+0.73(+3.39%)
Dec 13, 2023	20.79	21.46	20.63	21.46	649,402	+0.54(+2.58%)
Dec 12, 2023	20.73	21.22	20.64	20.92	403,014	+0.08(+0.38%)
Dec 11, 2023	21.21	21.71	20.63	20.85	614,251	-0.28(-1.35%)
Dec 08, 2023	21.18	21.64	20.91	21.13	820,693	-0.60(-2.76%)
Dec 07, 2023	21.49	21.94	20.09	21.73	999,342	-2.22(-9.27%)
Dec 06, 2023	24.21	24.69	23.92	23.95	314,692	+0.02(+0.08%)
Dec 05, 2023	24.60	24.74	23.86	23.93	424,474	-0.86(-3.48%)
Dec 04, 2023	23.82	24.88	23.82	24.79	291,618	+0.85(+3.57%)
Dec 01, 2023	23.19	24.01	22.96	23.94	303,438	+0.64(+2.74%)
Nov 30, 2023	23.51	23.57	23.08	23.30	259,298	-0.09(-0.38%)
Nov 29, 2023	23.55	23.93	23.27	23.39	184,053	+0.09(+0.38%)
Nov 28, 2023	23.29	23.71	23.19	23.30	144,855	-0.14(-0.59%)
Nov 27, 2023	23.34	23.63	23.05	23.44	161,027	-0.02(-0.08%)
Nov 24, 2023	23.16	23.57	23.11	23.46	50,133	+0.27(+1.14%)
Nov 22, 2023	23.20	23.41	23.06	23.19	141,018	+0.16(+0.68%)
Nov 21, 2023	23.53	23.53	23.03	23.04	99,336	-0.60(-2.53%)
Nov 20, 2023	23.44	23.71	23.21	23.63	146,797	+0.18(+0.75%)
Nov 17, 2023	23.64	23.79	23.36	23.46	159,206	+0.06(+0.25%)
Nov 16, 2023	23.57	23.63	23.14	23.40	131,922	-0.21(-0.87%)
Nov 15, 2023	23.72	24.27	23.53	23.60	261,128	-0.07(-0.29%)
Nov 14, 2023	23.05	23.76	23.05	23.67	248,353	+1.35(+6.02%)
Nov 13, 2023	22.50	22.71	22.30	22.33	159,807	-0.33(-1.47%)
Nov 10, 2023	22.43	22.80	22.17	22.66	195,813	+0.49(+2.21%)
Nov 09, 2023	23.27	23.27	22.03	22.17	253,666	-0.87(-3.79%)
Nov 08, 2023	23.49	23.69	23.03	23.04	222,497	-0.35(-1.51%)
Nov 07, 2023	23.55	23.64	23.18	23.40	220,040	-0.26(-1.08%)
Nov 06, 2023	23.58	23.79	23.42	23.65	195,912	-0.01(-0.04%)
Nov 03, 2023	23.64	23.95	23.55	23.66	329,815	+0.59(+2.55%)
Nov 02, 2023	23.08	23.30	22.76	23.07	174,870	+0.30(+1.34%)
Nov 01, 2023	22.52	22.88	22.25	22.77	251,828	+0.31(+1.40%)
Oct 31, 2023	22.35	22.56	22.33	22.46	290,160	+0.12(+0.53%)
Oct 30, 2023	22.59	22.59	22.07	22.34	237,326	+0.04(+0.18%)
Oct 27, 2023	22.67	22.67	22.17	22.30	297,331	-0.35(-1.56%)
Oct 26, 2023	22.41	22.84	22.41	22.65	171,173	+0.28(+1.27%)
Oct 25, 2023	22.54	22.66	22.18	22.37	230,669	-0.45(-1.98%)
Oct 24, 2023	23.00	23.14	22.79	22.82	312,727	-0.04(-0.17%)
Oct 23, 2023	22.97	23.20	22.82	22.86	627,760	-0.27(-1.19%)
Oct 20, 2023	23.46	23.46	23.11	23.13	335,074	-0.20(-0.84%)
Oct 19, 2023	23.99	24.05	23.18	23.33	485,547	-0.73(-3.02%)
Oct 18, 2023	24.47	24.57	24.04	24.06	249,440	-0.68(-2.74%)
Oct 17, 2023	24.82	25.31	24.72	24.73	370,366	-0.31(-1.25%)
Oct 16, 2023	24.66	25.55	24.55	25.05	596,426	+0.63(+2.57%)
Oct 13, 2023	24.49	24.49	24.01	24.42	469,722	+0.09(+0.36%)
Oct 12, 2023	24.61	24.68	24.15	24.33	316,716	-0.18(-0.72%)
Oct 11, 2023	24.47	24.65	24.15	24.51	275,959	+0.15(+0.60%)
Oct 10, 2023	23.85	24.66	23.84	24.36	517,857	+0.66(+2.80%)
Oct 09, 2023	22.74	23.92	22.49	23.70	472,101	+0.78(+3.41%)
Oct 06, 2023	22.61	23.19	22.44	22.92	462,912	+0.21(+0.95%)
Oct 05, 2023	22.63	22.90	22.32	22.70	700,753	-0.03(-0.13%)
Oct 04, 2023	22.47	22.77	22.30	22.73	239,150	+0.28(+1.26%)
Oct 03, 2023	22.84	22.93	22.42	22.45	532,795	-0.49(-2.13%)
Oct 02, 2023	22.16	22.98	21.74	22.94	531,999	+0.62(+2.80%)
Sep 29, 2023	22.00	22.52	21.85	22.31	543,748	+0.46(+2.10%)
Sep 28, 2023	21.71	22.11	21.69	21.85	536,039	+0.16(+0.72%)
Sep 27, 2023	21.85	21.92	21.61	21.70	379,248	+0.01(+0.04%)
Sep 26, 2023	22.26	22.99	21.52	21.69	794,595	+0.21(+0.95%)
Sep 25, 2023	21.15	21.75	21.32	21.48	434,206	+0.50(+2.37%)
Sep 22, 2023	21.22	21.26	20.89	20.98	373,584	-0.11(-0.51%)
Sep 21, 2023	21.51	21.51	20.88	21.09	269,526	-0.62(-2.83%)
Sep 20, 2023	21.87	22.28	21.69	21.71	306,488	-0.01(-0.04%)
Sep 19, 2023	21.63	21.98	21.54	21.72	405,570	-0.04(-0.18%)
Sep 18, 2023	22.06	22.21	21.67	21.75	318,673	-0.21(-0.98%)
Sep 15, 2023	22.23	22.29	21.41	21.97	862,563	-0.33(-1.49%)
Sep 14, 2023	22.50	22.85	22.16	22.30	399,614	+0.01(+0.04%)
Sep 13, 2023	22.25	22.51	22.20	22.29	365,450	+0.06(+0.26%)
Sep 12, 2023	21.98	22.29	21.70	22.23	396,592	+0.16(+0.71%)
Sep 11, 2023	22.97	23.39	22.06	22.08	517,368	-0.71(-3.13%)
Sep 08, 2023	22.62	23.74	22.56	22.79	503,855	+0.01(+0.04%)
Sep 07, 2023	26.47	26.47	22.51	22.78	851,172	-6.51(-22.23%)
Sep 06, 2023	29.62	29.92	29.03	29.29	319,939	-0.11(-0.37%)
Sep 05, 2023	29.99	30.09	29.15	29.40	331,003	-0.98(-3.21%)
Sep 01, 2023	31.64	31.71	30.23	30.38	381,448	-1.11(-3.53%)
Aug 31, 2023	31.79	32.09	31.38	31.49	340,879	-0.32(-1.01%)
Aug 30, 2023	31.59	32.02	31.59	31.81	211,820	+0.06(+0.18%)
Aug 29, 2023	31.28	31.76	31.28	31.75	161,706	+0.37(+1.18%)
Aug 28, 2023	31.27	31.74	31.27	31.38	120,670	+0.26(+0.85%)
Aug 25, 2023	31.21	31.42	30.79	31.12	210,880	-0.01(-0.03%)
Aug 24, 2023	31.25	31.49	30.90	31.13	200,284	-0.28(-0.90%)
Aug 23, 2023	30.90	31.44	30.60	31.41	154,502	+0.71(+2.32%)
Aug 22, 2023	30.38	30.75	30.08	30.70	304,432	+0.49(+1.62%)
Aug 21, 2023	30.42	30.51	30.15	30.21	304,416	-0.30(-0.99%)
Aug 18, 2023	30.51	30.89	30.44	30.51	331,347	-0.19(-0.60%)
Aug 17, 2023	30.84	31.08	30.63	30.70	183,513	+0.00(+0.00%)
Aug 16, 2023	30.84	31.05	30.54	30.70	112,524	-0.08(-0.25%)
Aug 15, 2023	31.02	31.02	30.59	30.78	104,528	-0.37(-1.19%)
Aug 14, 2023	31.10	31.17	30.62	31.15	122,127	-0.08(-0.25%)
Aug 11, 2023	31.39	31.57	31.20	31.23	87,818	-0.28(-0.90%)
Aug 10, 2023	31.95	32.26	31.41	31.51	180,234	-0.32(-1.01%)
Aug 09, 2023	31.95	31.95	31.50	31.83	159,914	-0.06(-0.18%)
Aug 08, 2023	32.33	32.54	31.53	31.89	129,531	-0.82(-2.51%)
Aug 07, 2023	32.70	32.79	32.42	32.71	100,113	+0.21(+0.66%)
Aug 04, 2023	32.35	32.96	32.33	32.49	102,988	+0.13(+0.39%)
Aug 03, 2023	32.49	32.59	32.03	32.37	111,904	-0.38(-1.16%)
Aug 02, 2023	32.63	33.06	32.47	32.75	147,978	-0.27(-0.83%)
Aug 01, 2023	32.58	33.05	32.52	33.02	162,005	+0.18(+0.54%)
Jul 31, 2023	31.95	32.95	31.94	32.85	409,933	+0.91(+2.84%)
Jul 28, 2023	32.07	32.27	31.92	31.94	94,359	+0.05(+0.15%)
Jul 27, 2023	32.37	32.78	31.77	31.89	134,684	-0.35(-1.09%)
Jul 26, 2023	31.86	32.49	31.86	32.24	139,997	+0.20(+0.61%)
Jul 25, 2023	32.06	32.32	31.93	32.05	137,336	-0.11(-0.33%)
Jul 24, 2023	31.69	32.28	31.60	32.15	207,137	+0.50(+1.57%)
Jul 21, 2023	31.72	31.88	31.24	31.66	473,694	+0.12(+0.37%)
Jul 20, 2023	32.33	32.33	31.42	31.54	182,033	-0.75(-2.33%)
Jul 19, 2023	32.28	32.47	31.95	32.29	216,363	-0.02(-0.06%)
Jul 18, 2023	32.66	33.04	32.08	32.31	156,298	-0.21(-0.66%)
Jul 17, 2023	32.42	32.69	32.28	32.52	376,912	+0.04(+0.12%)
Jul 14, 2023	32.79	32.80	32.24	32.49	171,138	-0.52(-1.57%)
Jul 13, 2023	33.02	33.24	32.61	33.00	337,371	+0.21(+0.66%)
Jul 12, 2023	32.66	32.89	32.16	32.79	662,815	+0.76(+2.37%)
Jul 11, 2023	32.07	32.25	31.50	32.03	554,126	+0.15(+0.46%)
Jul 10, 2023	31.75	32.32	31.75	31.88	696,120	+0.03(+0.09%)
Jul 07, 2023	32.09	32.25	31.81	31.85	267,599	-0.09(-0.27%)
Jul 06, 2023	31.93	32.21	31.70	31.94	245,532	-0.47(-1.44%)
Jul 05, 2023	32.35	32.72	32.01	32.41	219,698	-0.15(-0.45%)
Jul 03, 2023	32.43	32.76	32.39	32.55	108,656	-0.04(-0.12%)
Jun 30, 2023	32.73	33.08	32.47	32.59	401,151	+0.23(+0.72%)
Jun 29, 2023	31.76	32.63	31.69	32.36	338,276	+0.72(+2.27%)
Jun 28, 2023	31.89	32.41	31.64	31.64	301,117	-0.15(-0.46%)
Jun 27, 2023	31.66	32.10	31.36	31.79	470,999	+0.18(+0.55%)
Jun 26, 2023	32.10	32.57	31.48	31.61	366,581	-0.25(-0.79%)
Jun 23, 2023	32.77	33.36	31.36	31.86	821,947	-1.23(-3.73%)
Jun 22, 2023	35.59	35.59	32.69	33.10	625,464	-3.38(-9.28%)
Jun 21, 2023	36.23	36.66	35.85	36.48	274,553	+0.00(+0.00%)
Jun 20, 2023	37.00	37.00	36.35	36.48	243,655	-0.62(-1.68%)
Jun 16, 2023	37.77	37.77	36.55	37.11	639,839	-0.04(-0.10%)
Jun 15, 2023	36.05	37.14	36.04	37.14	481,350	-2.52(-6.35%)
May 08, 2023	39.92	39.98	39.44	39.66	62,925	-0.17(-0.42%)
May 05, 2023	39.35	39.98	39.29	39.83	104,023	+1.17(+3.02%)
May 04, 2023	39.33	39.33	38.48	38.66	137,138	-1.17(-2.93%)
May 03, 2023	40.02	40.62	39.76	39.83	119,876	-0.14(-0.34%)
May 02, 2023	39.74	39.98	39.19	39.96	86,609	-0.12(-0.29%)
May 01, 2023	39.79	40.61	39.79	40.08	81,657	+0.22(+0.56%)
Apr 28, 2023	39.57	40.10	39.56	39.86	115,598	+0.23(+0.59%)
Apr 27, 2023	39.20	39.63	38.94	39.62	112,543	+0.46(+1.17%)
Apr 26, 2023	39.12	39.50	39.02	39.17	92,953	-0.24(-0.62%)
Apr 25, 2023	39.93	40.12	39.34	39.41	100,008	-0.97(-2.41%)
Apr 24, 2023	40.34	40.82	40.20	40.38	109,908	-0.24(-0.60%)
Apr 21, 2023	41.48	41.48	40.45	40.62	130,726	-0.87(-2.09%)
Apr 20, 2023	41.42	41.54	41.16	41.49	102,112	-0.03(-0.07%)
Apr 19, 2023	41.40	41.80	41.40	41.52	193,921	-0.34(-0.81%)
Apr 18, 2023	42.12	42.23	41.53	41.86	191,066	-0.10(-0.23%)
Apr 17, 2023	41.61	42.10	41.61	41.96	83,149	+0.28(+0.68%)
Apr 14, 2023	41.50	42.05	41.40	41.68	118,193	-0.02(-0.05%)
Apr 13, 2023	41.54	41.81	40.82	41.69	209,893	+0.31(+0.75%)
Apr 12, 2023	41.65	41.65	41.11	41.38	101,762	+0.21(+0.52%)
Apr 11, 2023	41.04	41.55	40.75	41.17	132,542	+0.32(+0.78%)
Apr 10, 2023	40.16	40.98	40.08	40.85	161,725	+0.44(+1.08%)
Apr 06, 2023	40.45	40.45	40.02	40.41	173,429	+0.11(+0.26%)
Apr 05, 2023	40.39	40.39	39.92	40.31	236,492	-0.20(-0.50%)
Apr 04, 2023	42.33	42.33	40.19	40.51	270,999	-1.74(-4.13%)

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.