Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.96	14.12	13.85	14.06	830,552	+0.08(+0.57%)
Mar 27, 2024	13.92	13.99	13.72	13.98	821,594	+0.14(+1.01%)
Mar 26, 2024	13.99	14.18	13.79	13.84	997,807	+0.05(+0.36%)
Mar 25, 2024	13.60	14.21	13.55	13.79	1,333,853	+0.48(+3.61%)
Mar 22, 2024	13.52	13.61	13.25	13.31	497,942	-0.33(-2.42%)
Mar 21, 2024	13.80	13.97	13.56	13.64	690,691	-0.08(-0.58%)
Mar 20, 2024	13.18	13.81	13.03	13.72	1,255,603	+0.55(+4.18%)
Mar 19, 2024	13.11	13.26	13.03	13.17	1,194,744	-0.10(-0.75%)
Mar 18, 2024	12.90	13.27	12.90	13.27	982,762	+0.47(+3.67%)
Mar 15, 2024	12.84	13.15	12.79	12.80	1,113,607	-0.22(-1.69%)
Mar 14, 2024	13.36	13.39	12.98	13.02	642,580	-0.37(-2.76%)
Mar 13, 2024	13.40	13.72	13.32	13.39	740,349	-0.06(-0.45%)
Mar 12, 2024	13.45	13.52	13.27	13.45	601,001	+0.03(+0.22%)
Mar 11, 2024	13.48	13.54	13.26	13.42	1,023,335	-0.15(-1.11%)
Mar 08, 2024	13.75	14.07	13.56	13.57	1,213,719	-0.13(-0.95%)
Mar 07, 2024	13.80	13.83	13.48	13.70	1,039,101	+0.15(+1.11%)
Mar 06, 2024	14.02	14.07	13.52	13.55	1,641,156	-0.18(-1.31%)
Mar 05, 2024	14.07	14.17	13.62	13.73	897,186	-0.48(-3.38%)
Mar 04, 2024	14.22	14.42	13.93	14.21	1,170,070	-0.07(-0.49%)
Mar 01, 2024	14.02	14.43	13.93	14.28	1,003,335	+0.24(+1.71%)
Feb 29, 2024	13.75	14.05	13.69	14.04	1,517,878	+0.43(+3.16%)
Feb 28, 2024	13.50	13.69	13.39	13.61	785,180	-0.07(-0.51%)
Feb 27, 2024	13.53	13.71	13.29	13.68	805,255	+0.14(+1.03%)
Feb 26, 2024	13.51	13.83	13.45	13.54	1,070,323	-0.01(-0.07%)
Feb 23, 2024	13.04	13.61	12.91	13.55	1,103,235	+0.52(+3.99%)
Feb 22, 2024	13.51	13.51	13.01	13.03	1,489,165	-0.17(-1.29%)
Feb 21, 2024	13.42	13.49	13.05	13.20	2,124,597	-0.39(-2.87%)
Feb 20, 2024	14.21	14.36	13.42	13.59	3,398,887	-0.75(-5.23%)
Feb 16, 2024	14.46	14.66	14.19	14.34	4,176,855	-0.29(-1.98%)
Feb 15, 2024	13.60	14.64	13.60	14.63	3,585,527	+1.08(+7.97%)
Feb 14, 2024	13.50	13.91	13.46	13.55	1,337,589	+0.12(+0.89%)
Feb 13, 2024	13.28	13.50	13.15	13.43	2,279,623	-0.40(-2.89%)
Feb 12, 2024	14.05	14.30	13.80	13.83	3,581,792	-0.24(-1.71%)
Feb 09, 2024	15.00	15.09	14.06	14.07	6,840,792	-0.73(-4.93%)
Feb 08, 2024	17.15	17.65	14.55	14.80	9,047,792	-4.77(-24.37%)
Feb 07, 2024	19.77	20.09	19.53	19.57	2,457,173	-0.15(-0.76%)
Feb 06, 2024	19.21	19.82	19.16	19.72	1,338,630	+0.66(+3.46%)
Feb 05, 2024	18.74	19.09	18.50	19.06	1,300,045	+0.08(+0.42%)
Feb 02, 2024	18.38	19.25	18.21	18.98	1,018,954	+0.46(+2.48%)
Feb 01, 2024	18.55	18.86	18.23	18.52	715,568	+0.08(+0.43%)
Jan 31, 2024	18.69	19.06	18.43	18.44	730,521	-0.48(-2.54%)
Jan 30, 2024	19.25	19.25	18.79	18.92	449,929	-0.39(-2.02%)
Jan 29, 2024	18.82	19.33	18.57	19.31	815,140	+0.51(+2.71%)
Jan 26, 2024	18.49	18.92	18.20	18.80	872,890	+0.68(+3.75%)
Jan 25, 2024	18.19	18.30	17.94	18.12	814,696	+0.23(+1.29%)
Jan 24, 2024	18.66	18.80	17.88	17.89	912,254	-0.45(-2.45%)
Jan 23, 2024	18.75	18.78	18.16	18.34	770,898	-0.27(-1.45%)
Jan 22, 2024	18.80	19.31	18.52	18.61	789,898	+0.00(+0.00%)
Jan 19, 2024	18.49	18.63	18.00	18.61	705,061	+0.21(+1.14%)
Jan 18, 2024	18.74	18.74	18.02	18.40	819,492	-0.04(-0.22%)
Jan 17, 2024	18.47	18.58	18.07	18.44	956,063	-0.47(-2.49%)
Jan 16, 2024	18.71	19.02	18.52	18.91	609,342	-0.06(-0.32%)
Jan 12, 2024	19.35	19.47	18.93	18.97	564,476	-0.07(-0.37%)
Jan 11, 2024	19.17	19.38	18.65	19.04	570,199	-0.14(-0.73%)
Jan 10, 2024	19.01	19.42	18.84	19.18	626,363	+0.15(+0.79%)
Jan 09, 2024	18.76	19.36	18.61	19.03	919,639	-0.06(-0.31%)
Jan 08, 2024	18.49	19.12	18.42	19.09	1,102,250	+0.65(+3.52%)
Jan 05, 2024	18.52	19.00	18.41	18.44	555,597	-0.22(-1.18%)
Jan 04, 2024	18.48	18.79	18.19	18.66	940,871	+0.07(+0.38%)
Jan 03, 2024	19.00	19.05	18.45	18.59	1,798,934	-0.87(-4.47%)
Jan 02, 2024	20.54	20.59	19.29	19.46	2,418,257	-1.53(-7.29%)
Dec 29, 2023	21.20	21.71	20.97	20.99	988,133	-0.11(-0.52%)
Dec 28, 2023	20.85	21.49	20.58	21.10	986,417	+0.40(+1.93%)
Dec 27, 2023	20.59	20.79	20.46	20.70	762,115	+0.10(+0.49%)
Dec 26, 2023	20.10	20.67	19.93	20.60	560,682	+0.48(+2.39%)
Dec 22, 2023	20.00	20.15	19.70	20.12	1,035,429	+0.22(+1.11%)
Dec 21, 2023	19.22	19.94	19.22	19.90	1,437,800	+0.98(+5.18%)
Dec 20, 2023	19.41	19.98	18.86	18.92	1,411,187	-0.47(-2.42%)
Dec 19, 2023	18.59	19.40	18.44	19.39	1,454,037	+0.86(+4.64%)
Dec 18, 2023	18.31	18.62	18.09	18.53	1,180,401	+0.60(+3.35%)
Dec 15, 2023	18.25	18.27	17.76	17.93	1,395,848	-0.12(-0.66%)
Dec 14, 2023	17.35	18.09	17.31	18.05	1,911,414	+1.03(+6.05%)
Dec 13, 2023	16.15	17.03	15.84	17.02	1,541,591	+0.86(+5.32%)
Dec 12, 2023	16.85	16.85	16.14	16.16	936,219	-0.65(-3.87%)
Dec 11, 2023	16.96	17.01	16.58	16.81	550,343	-0.23(-1.35%)
Dec 08, 2023	16.33	17.10	16.30	17.04	1,089,656	+0.65(+3.97%)
Dec 07, 2023	16.61	16.61	16.30	16.39	944,916	-0.19(-1.15%)
Dec 06, 2023	16.76	16.94	16.55	16.58	817,843	-0.06(-0.36%)
Dec 05, 2023	16.47	16.83	16.30	16.64	779,059	-0.03(-0.18%)
Dec 04, 2023	16.64	17.00	16.47	16.67	1,170,459	-0.28(-1.65%)
Dec 01, 2023	16.10	17.07	16.01	16.95	1,330,676	+0.88(+5.48%)
Nov 30, 2023	16.79	16.80	15.98	16.07	978,211	-0.72(-4.29%)
Nov 29, 2023	16.77	16.94	16.63	16.79	547,173	+0.11(+0.66%)
Nov 28, 2023	16.48	16.75	16.31	16.68	437,462	+0.14(+0.85%)
Nov 27, 2023	16.33	16.82	16.31	16.54	599,722	+0.06(+0.36%)
Nov 24, 2023	16.39	16.51	16.30	16.48	253,016	+0.08(+0.49%)
Nov 22, 2023	16.58	16.67	16.39	16.40	465,605	-0.04(-0.24%)
Nov 21, 2023	16.53	16.58	16.12	16.44	689,555	-0.22(-1.32%)
Nov 20, 2023	16.53	16.74	16.47	16.66	498,932	+0.12(+0.73%)
Nov 17, 2023	16.12	16.67	15.96	16.54	1,092,197	+0.54(+3.37%)
Nov 16, 2023	16.44	16.44	15.64	16.00	992,603	-0.58(-3.50%)
Nov 15, 2023	16.25	16.80	15.99	16.58	1,204,685	+0.43(+2.66%)
Nov 14, 2023	16.00	16.46	15.93	16.15	1,237,301	+0.70(+4.53%)
Nov 13, 2023	15.43	15.65	15.34	15.45	547,261	-0.10(-0.64%)
Nov 10, 2023	15.05	15.59	14.94	15.55	587,709	+0.48(+3.19%)
Nov 09, 2023	15.33	15.78	15.05	15.07	788,166	-0.36(-2.33%)
Nov 08, 2023	15.22	15.45	14.94	15.43	894,616	+0.22(+1.45%)
Nov 07, 2023	14.87	16.02	14.85	15.21	1,641,771	+0.23(+1.54%)
Nov 06, 2023	14.93	15.06	14.64	14.98	976,596	+0.06(+0.40%)
Nov 03, 2023	15.00	15.09	14.67	14.92	1,001,612	+0.50(+3.47%)
Nov 02, 2023	14.47	15.03	14.24	14.42	1,670,227	+1.98(+15.92%)
Nov 01, 2023	12.39	12.61	12.24	12.44	1,026,621	-0.02(-0.16%)
Oct 31, 2023	12.56	12.61	12.27	12.46	442,221	-0.19(-1.50%)
Oct 30, 2023	12.62	12.75	12.23	12.65	615,252	+0.27(+2.18%)
Oct 27, 2023	12.70	12.73	12.35	12.38	582,967	-0.23(-1.82%)
Oct 26, 2023	12.92	13.25	12.56	12.61	872,342	-0.33(-2.55%)
Oct 25, 2023	14.03	14.03	12.90	12.94	1,125,357	-1.10(-7.83%)
Oct 24, 2023	13.67	14.40	13.67	14.04	681,440	+0.58(+4.31%)
Oct 23, 2023	13.34	13.64	13.18	13.46	790,445	+0.00(+0.00%)
Oct 20, 2023	13.70	13.74	13.39	13.46	618,167	-0.31(-2.25%)
Oct 19, 2023	13.92	14.09	13.70	13.77	559,509	-0.08(-0.58%)
Oct 18, 2023	14.17	14.23	13.71	13.85	439,716	-0.46(-3.21%)
Oct 17, 2023	13.78	14.36	13.78	14.31	503,213	+0.25(+1.78%)
Oct 16, 2023	13.79	14.15	13.61	14.06	390,229	+0.37(+2.70%)
Oct 13, 2023	13.94	13.97	13.55	13.69	443,121	-0.25(-1.79%)
Oct 12, 2023	14.42	14.42	13.84	13.94	430,227	-0.49(-3.40%)
Oct 11, 2023	14.74	14.82	14.36	14.43	414,891	-0.17(-1.16%)
Oct 10, 2023	14.24	14.77	14.24	14.60	483,542	+0.36(+2.53%)
Oct 09, 2023	14.04	14.33	13.94	14.24	282,424	-0.02(-0.14%)
Oct 06, 2023	13.50	14.36	13.50	14.26	461,344	+0.63(+4.62%)
Oct 05, 2023	13.68	13.81	13.50	13.63	389,436	-0.12(-0.87%)
Oct 04, 2023	13.34	13.79	13.21	13.75	738,310	+0.45(+3.38%)
Oct 03, 2023	13.59	13.80	13.24	13.30	616,488	-0.53(-3.83%)
Oct 02, 2023	13.85	14.13	13.77	13.83	600,116	-0.20(-1.43%)
Sep 29, 2023	14.08	14.38	13.96	14.03	571,016	+0.17(+1.23%)
Sep 28, 2023	13.90	14.09	13.47	13.86	780,614	+0.02(+0.14%)
Sep 27, 2023	14.22	14.28	13.64	13.84	783,911	-0.16(-1.14%)
Sep 26, 2023	14.25	14.52	13.70	14.00	732,877	-0.43(-2.98%)
Sep 25, 2023	14.05	14.41	14.25	14.43	523,958	+0.35(+2.49%)
Sep 22, 2023	14.36	14.47	13.97	14.08	659,768	-0.20(-1.40%)
Sep 21, 2023	14.36	14.72	14.28	14.28	631,662	-0.35(-2.39%)
Sep 20, 2023	14.89	15.13	14.62	14.63	584,455	-0.17(-1.15%)
Sep 19, 2023	14.93	14.96	14.59	14.80	436,106	-0.17(-1.14%)
Sep 18, 2023	15.37	15.39	14.97	14.97	584,720	-0.40(-2.60%)
Sep 15, 2023	15.67	15.79	15.37	15.37	428,376	-0.39(-2.47%)
Sep 14, 2023	15.54	15.92	15.48	15.76	489,139	+0.35(+2.27%)
Sep 13, 2023	15.66	15.76	15.08	15.41	978,728	-0.41(-2.59%)
Sep 12, 2023	15.96	16.20	15.79	15.82	377,171	-0.36(-2.22%)
Sep 11, 2023	15.91	16.32	15.70	16.18	466,246	+0.38(+2.41%)
Sep 08, 2023	16.10	16.24	15.71	15.80	1,016,241	-0.31(-1.92%)
Sep 07, 2023	15.82	16.48	15.45	16.11	787,647	-0.05(-0.31%)
Sep 06, 2023	16.35	16.46	15.98	16.16	403,537	-0.16(-0.98%)
Sep 05, 2023	16.27	16.36	16.04	16.32	386,097	-0.05(-0.31%)
Sep 01, 2023	16.57	16.64	16.31	16.37	317,085	+0.04(+0.24%)
Aug 31, 2023	15.67	16.36	15.60	16.33	637,427	+0.56(+3.55%)
Aug 30, 2023	15.58	15.96	15.52	15.77	491,636	+0.08(+0.51%)
Aug 29, 2023	14.97	15.70	14.86	15.69	737,022	+0.79(+5.30%)
Aug 28, 2023	14.94	15.20	14.88	14.90	423,346	+0.10(+0.68%)
Aug 25, 2023	14.71	14.96	14.45	14.80	558,302	+0.07(+0.48%)
Aug 24, 2023	15.40	15.40	14.70	14.73	559,419	-0.61(-3.98%)
Aug 23, 2023	14.95	15.42	14.95	15.34	468,374	+0.33(+2.20%)
Aug 22, 2023	15.58	15.63	14.74	15.01	599,622	-0.59(-3.78%)
Aug 21, 2023	15.63	15.81	15.38	15.60	377,088	+0.04(+0.26%)
Aug 18, 2023	14.74	15.57	14.58	15.56	730,206	+0.52(+3.46%)
Aug 17, 2023	15.60	15.60	14.98	15.04	695,310	-0.48(-3.09%)
Aug 16, 2023	15.58	15.69	15.45	15.52	368,921	-0.20(-1.27%)
Aug 15, 2023	15.96	16.09	15.65	15.72	580,040	-0.43(-2.66%)
Aug 14, 2023	15.64	16.34	15.62	16.15	587,478	+0.29(+1.83%)
Aug 11, 2023	15.67	15.96	15.64	15.86	522,248	-0.14(-0.88%)
Aug 10, 2023	16.88	16.91	15.93	16.00	1,286,757	-0.71(-4.25%)
Aug 09, 2023	16.83	17.02	16.46	16.71	1,060,626	-0.22(-1.30%)
Aug 08, 2023	17.46	17.79	16.82	16.93	1,114,492	-0.91(-5.10%)
Aug 07, 2023	17.82	17.91	17.18	17.84	825,692	+0.03(+0.17%)
Aug 04, 2023	17.63	18.05	17.12	17.81	984,078	+0.38(+2.18%)
Aug 03, 2023	16.66	17.59	15.61	17.43	1,807,290	+1.21(+7.46%)
Aug 02, 2023	16.90	16.90	16.08	16.22	1,192,713	-1.03(-5.97%)
Aug 01, 2023	17.45	17.45	17.10	17.25	627,978	-0.33(-1.88%)
Jul 31, 2023	17.26	17.76	17.22	17.58	1,091,985	+0.37(+2.15%)
Jul 28, 2023	17.19	17.37	16.87	17.21	886,337	+0.43(+2.56%)
Jul 27, 2023	17.46	17.56	16.66	16.78	593,686	-0.30(-1.76%)
Jul 26, 2023	16.93	17.20	16.86	17.08	393,435	-0.01(-0.06%)
Jul 25, 2023	17.29	17.43	17.05	17.09	451,444	-0.08(-0.47%)
Jul 24, 2023	17.57	17.69	17.10	17.17	663,738	-0.37(-2.11%)
Jul 21, 2023	17.81	17.93	17.45	17.54	735,958	-0.12(-0.68%)
Jul 20, 2023	18.03	18.04	17.45	17.66	686,558	-0.55(-3.02%)
Jul 19, 2023	18.40	18.73	17.79	18.21	1,117,350	-0.09(-0.49%)
Jul 18, 2023	18.06	18.35	17.79	18.30	458,493	+0.22(+1.22%)
Jul 17, 2023	17.95	18.23	17.67	18.08	351,609	+0.31(+1.74%)
Jul 14, 2023	18.44	18.44	17.65	17.77	717,567	-0.68(-3.69%)
Jul 13, 2023	18.08	18.61	17.90	18.45	939,789	+0.64(+3.59%)
Jul 12, 2023	17.97	17.97	17.66	17.81	824,847	+0.27(+1.54%)
Jul 11, 2023	17.32	17.56	17.11	17.54	954,354	+0.43(+2.51%)
Jul 10, 2023	16.53	17.14	16.48	17.11	604,282	+0.42(+2.52%)
Jul 07, 2023	16.42	17.14	16.31	16.69	868,417	+0.42(+2.58%)
Jul 06, 2023	16.80	16.80	16.13	16.27	875,928	-0.86(-5.02%)
Jul 05, 2023	16.83	17.27	16.51	17.13	876,919	+0.12(+0.71%)
Jul 03, 2023	16.80	17.11	16.79	17.01	181,198	+0.09(+0.53%)
Jun 30, 2023	16.73	17.25	16.63	16.92	808,005	+0.42(+2.55%)
Jun 29, 2023	16.49	16.86	16.24	16.50	1,002,280	+0.31(+1.91%)
Jun 28, 2023	15.45	16.25	15.42	16.19	1,043,985	+0.58(+3.72%)
Jun 27, 2023	14.92	15.69	14.87	15.61	952,965	+0.84(+5.69%)
Jun 26, 2023	15.03	15.27	14.75	14.77	587,982	-0.23(-1.53%)
Jun 23, 2023	15.00	15.05	14.78	15.00	556,543	-0.24(-1.57%)
Jun 22, 2023	15.28	15.43	14.89	15.24	970,902	-0.31(-1.99%)
Jun 21, 2023	15.77	15.84	15.03	15.55	1,194,390	-0.32(-2.02%)
Jun 20, 2023	16.23	16.45	15.84	15.87	1,023,339	-0.50(-3.05%)
Jun 16, 2023	16.46	16.50	16.11	16.37	1,447,343	+0.20(+1.24%)
Jun 15, 2023	15.92	16.25	15.68	16.17	866,432	+1.58(+10.83%)
May 08, 2023	14.18	14.73	14.15	14.59	824,425	+0.48(+3.40%)
May 05, 2023	13.42	14.16	13.42	14.11	876,951	+0.88(+6.65%)
May 04, 2023	12.86	13.30	12.78	13.23	1,161,012	+0.41(+3.20%)
May 03, 2023	12.59	13.19	12.53	12.82	556,240	+0.25(+1.99%)
May 02, 2023	12.85	12.96	12.52	12.57	769,655	-0.40(-3.08%)
May 01, 2023	13.01	13.16	12.81	12.97	528,746	-0.16(-1.22%)
Apr 28, 2023	13.02	13.31	12.93	13.13	690,452	-0.01(-0.08%)
Apr 27, 2023	12.79	13.16	12.78	13.14	1,085,807	+0.52(+4.12%)
Apr 26, 2023	12.92	13.11	12.60	12.62	1,070,178	-0.22(-1.71%)
Apr 25, 2023	13.19	13.29	12.83	12.84	1,266,220	-0.66(-4.89%)
Apr 24, 2023	13.49	13.64	13.14	13.50	919,880	-0.04(-0.30%)
Apr 21, 2023	13.51	13.71	13.45	13.54	799,564	+0.01(+0.07%)
Apr 20, 2023	13.70	13.82	13.50	13.53	607,853	-0.36(-2.59%)
Apr 19, 2023	13.92	14.03	13.72	13.89	548,363	-0.32(-2.25%)
Apr 18, 2023	14.39	14.46	14.14	14.21	546,605	-0.03(-0.21%)
Apr 17, 2023	14.10	14.29	13.99	14.24	515,590	+0.12(+0.85%)
Apr 14, 2023	14.31	14.44	13.95	14.12	634,305	-0.35(-2.42%)
Apr 13, 2023	14.26	14.81	14.21	14.47	748,180	+0.40(+2.84%)
Apr 12, 2023	14.40	14.71	14.04	14.07	816,450	+0.06(+0.43%)
Apr 11, 2023	13.93	14.12	13.85	14.01	734,381	+0.15(+1.08%)
Apr 10, 2023	13.67	13.95	13.43	13.86	621,027	-0.02(-0.14%)
Apr 06, 2023	13.85	14.13	13.57	13.88	606,315	-0.16(-1.14%)
Apr 05, 2023	14.65	14.69	13.76	14.04	1,032,069	-0.75(-5.07%)
Apr 04, 2023	15.20	15.23	14.65	14.79	641,103	-0.28(-1.86%)

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.