Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.25	20.40	20.02	20.05	353,019	-0.14(-0.69%)
Mar 27, 2024	19.98	20.25	19.91	20.19	366,958	+0.22(+1.10%)
Mar 26, 2024	20.00	20.10	19.81	19.97	336,225	+0.15(+0.76%)
Mar 25, 2024	19.78	19.98	19.73	19.82	160,055	+0.11(+0.56%)
Mar 22, 2024	19.96	20.06	19.65	19.71	253,143	-0.28(-1.40%)
Mar 21, 2024	19.80	20.18	19.80	19.99	255,055	+0.03(+0.15%)
Mar 20, 2024	19.77	20.02	19.67	19.96	309,625	+0.07(+0.35%)
Mar 19, 2024	19.78	19.91	19.71	19.89	220,731	+0.18(+0.91%)
Mar 18, 2024	19.70	19.75	19.45	19.71	299,864	-0.05(-0.25%)
Mar 15, 2024	19.79	19.94	19.45	19.76	436,010	+0.11(+0.56%)
Mar 14, 2024	19.37	19.65	19.28	19.65	410,709	+0.48(+2.50%)
Mar 13, 2024	19.80	19.84	19.16	19.17	382,745	-0.44(-2.24%)
Mar 12, 2024	20.03	20.03	19.52	19.61	340,157	-0.32(-1.61%)
Mar 11, 2024	20.00	20.00	19.68	19.93	623,187	+0.02(+0.13%)
Mar 08, 2024	19.85	19.96	19.76	19.91	322,841	+0.16(+0.78%)
Mar 07, 2024	19.33	19.82	19.28	19.75	330,737	+0.47(+2.44%)
Mar 06, 2024	19.07	19.32	19.02	19.28	423,339	+0.33(+1.74%)
Mar 05, 2024	18.33	19.05	18.32	18.95	700,303	+0.55(+2.99%)
Mar 04, 2024	18.84	18.97	18.39	18.40	574,181	-0.41(-2.18%)
Mar 01, 2024	19.12	19.25	18.78	18.81	432,541	-0.19(-1.00%)
Feb 29, 2024	19.20	19.25	18.96	19.00	300,889	+0.03(+0.16%)
Feb 28, 2024	19.11	19.12	18.83	18.97	686,969	-0.01(-0.05%)
Feb 27, 2024	18.89	19.22	18.88	18.98	377,586	+0.08(+0.42%)
Feb 26, 2024	19.00	19.14	18.90	18.90	355,825	-0.10(-0.53%)
Feb 23, 2024	19.21	19.25	18.96	19.00	358,563	-0.20(-1.04%)
Feb 22, 2024	19.09	19.41	19.09	19.20	340,207	-0.04(-0.21%)
Feb 21, 2024	18.99	19.46	18.99	19.24	563,772	+0.35(+1.85%)
Feb 20, 2024	19.54	19.66	18.86	18.89	780,240	-0.54(-2.80%)
Feb 16, 2024	19.50	19.62	19.36	19.43	432,091	-0.17(-0.84%)
Feb 15, 2024	19.64	19.92	19.46	19.60	658,738	-0.15(-0.76%)
Feb 14, 2024	19.96	19.99	19.66	19.75	696,421	-0.15(-0.75%)
Feb 13, 2024	19.98	20.05	19.68	19.90	323,578	-0.08(-0.40%)
Feb 12, 2024	19.42	20.06	19.39	19.98	547,385	+0.56(+2.88%)
Feb 09, 2024	19.75	19.90	19.37	19.42	544,307	-0.43(-2.17%)
Feb 08, 2024	20.04	20.05	19.74	19.85	504,982	-0.30(-1.49%)
Feb 07, 2024	19.78	20.30	19.78	20.15	573,242	+0.31(+1.56%)
Feb 06, 2024	20.50	20.55	19.69	19.84	905,574	-0.66(-3.22%)
Feb 05, 2024	20.62	20.68	20.42	20.50	849,525	-0.08(-0.38%)
Feb 02, 2024	20.64	20.79	20.46	20.58	700,051	+0.04(+0.19%)
Feb 01, 2024	20.51	20.79	20.35	20.54	659,547	+0.22(+1.09%)
Jan 31, 2024	20.58	20.77	20.26	20.32	435,466	-0.22(-1.08%)
Jan 30, 2024	19.97	20.55	19.70	20.54	990,075	+0.65(+3.26%)
Jan 29, 2024	20.85	20.85	19.34	19.89	1,725,978	-1.16(-5.51%)
Jan 26, 2024	21.42	21.56	20.93	21.05	815,292	-0.36(-1.69%)
Jan 25, 2024	21.68	21.68	21.32	21.41	479,226	-0.03(-0.16%)
Jan 24, 2024	21.47	21.72	21.40	21.45	356,754	+0.06(+0.27%)
Jan 23, 2024	21.39	21.52	21.28	21.39	323,272	-0.03(-0.14%)
Jan 22, 2024	21.52	21.71	21.27	21.42	541,728	+0.05(+0.23%)
Jan 19, 2024	21.28	21.76	21.15	21.37	542,551	+0.03(+0.14%)
Jan 18, 2024	21.29	21.60	21.18	21.34	399,081	+0.15(+0.68%)
Jan 17, 2024	20.98	21.31	20.94	21.20	427,161	+0.23(+1.11%)
Jan 16, 2024	21.64	21.66	20.79	20.96	636,626	-0.47(-2.21%)
Jan 12, 2024	21.52	21.64	21.30	21.44	397,791	+0.03(+0.14%)
Jan 11, 2024	21.39	21.46	21.19	21.41	308,881	+0.16(+0.77%)
Jan 10, 2024	21.27	21.36	20.76	21.24	540,097	+0.02(+0.09%)
Jan 09, 2024	21.22	21.39	20.85	21.23	445,111	+0.39(+1.86%)
Jan 08, 2024	21.00	21.00	20.36	20.84	375,404	-0.10(-0.46%)
Jan 05, 2024	20.74	20.96	20.62	20.94	247,154	+0.35(+1.69%)
Jan 04, 2024	20.86	21.27	20.58	20.59	433,976	-0.18(-0.88%)
Jan 03, 2024	20.46	21.14	20.41	20.77	408,382	+0.31(+1.51%)
Jan 02, 2024	20.64	20.75	20.37	20.46	604,731	-0.02(-0.09%)
Dec 29, 2023	20.31	20.52	20.14	20.48	520,867	+0.41(+2.02%)
Dec 28, 2023	19.97	20.20	19.76	20.07	648,439	+0.31(+1.57%)
Dec 27, 2023	19.71	19.89	19.37	19.77	305,288	+0.13(+0.64%)
Dec 26, 2023	19.24	19.68	19.13	19.64	404,709	+0.47(+2.47%)
Dec 22, 2023	19.09	19.33	19.05	19.17	263,559	+0.13(+0.66%)
Dec 21, 2023	19.16	19.24	18.86	19.04	354,301	+0.07(+0.36%)
Dec 20, 2023	19.29	19.54	18.97	18.97	281,739	-0.25(-1.31%)
Dec 19, 2023	18.67	19.25	18.67	19.22	332,318	+0.49(+2.63%)
Dec 18, 2023	18.79	18.89	18.66	18.73	404,912	+0.15(+0.83%)
Dec 15, 2023	18.83	19.00	18.57	18.58	634,280	-0.32(-1.69%)
Dec 14, 2023	18.17	18.91	18.13	18.89	540,575	+0.97(+5.39%)
Dec 13, 2023	18.18	18.25	17.84	17.93	895,812	-0.33(-1.80%)
Dec 12, 2023	18.52	18.55	18.22	18.26	517,211	-0.34(-1.82%)
Dec 11, 2023	18.61	18.66	18.13	18.59	680,532	-0.12(-0.62%)
Dec 08, 2023	18.78	18.93	18.66	18.71	702,370	-0.21(-1.12%)
Dec 07, 2023	19.15	19.29	18.68	18.92	735,083	-0.22(-1.16%)
Dec 06, 2023	19.59	19.69	19.11	19.15	1,237,783	-0.62(-3.13%)
Dec 05, 2023	20.27	20.38	19.77	19.77	393,628	-0.43(-2.11%)
Dec 04, 2023	20.31	20.48	20.11	20.19	359,985	-0.32(-1.56%)
Dec 01, 2023	20.24	20.79	20.20	20.51	389,127	+0.22(+1.10%)
Nov 30, 2023	20.40	20.47	20.24	20.29	184,400	+0.07(+0.33%)
Nov 29, 2023	20.32	20.36	20.14	20.22	442,996	-0.13(-0.62%)
Nov 28, 2023	20.77	20.84	20.08	20.35	568,293	-0.44(-2.09%)
Nov 27, 2023	21.03	21.08	20.66	20.78	388,664	-0.35(-1.65%)
Nov 24, 2023	21.13	21.41	21.07	21.13	99,000	-0.04(-0.18%)
Nov 22, 2023	20.74	21.27	20.71	21.17	286,372	+0.11(+0.50%)
Nov 21, 2023	20.79	21.20	20.77	21.06	258,731	+0.31(+1.49%)
Nov 20, 2023	20.96	20.99	20.71	20.75	260,571	-0.17(-0.83%)
Nov 17, 2023	20.98	21.08	20.79	20.93	362,653	+0.19(+0.93%)
Nov 16, 2023	21.42	21.52	20.62	20.73	486,904	-0.76(-3.55%)
Nov 15, 2023	21.66	21.74	21.47	21.50	385,737	-0.16(-0.76%)
Nov 14, 2023	21.66	21.97	21.56	21.66	521,351	+0.27(+1.27%)
Nov 13, 2023	21.27	21.46	21.03	21.39	380,844	+0.14(+0.66%)
Nov 10, 2023	20.82	21.33	20.82	21.25	374,508	+0.63(+3.07%)
Nov 09, 2023	20.87	21.08	20.39	20.62	406,420	-0.21(-1.02%)
Nov 08, 2023	20.49	21.27	20.48	20.83	261,120	+0.00(+0.00%)
Nov 07, 2023	21.48	21.68	20.55	20.83	713,100	-0.91(-4.18%)
Nov 06, 2023	22.06	22.33	21.56	21.74	678,201	-0.79(-3.52%)
Nov 03, 2023	22.40	22.53	22.24	22.53	831,333	+0.29(+1.31%)
Nov 02, 2023	21.87	22.36	21.87	22.24	492,688	+0.51(+2.33%)
Nov 01, 2023	21.66	22.04	21.40	21.73	605,829	+0.40(+1.87%)
Oct 31, 2023	21.33	21.57	21.05	21.33	280,905	-0.15(-0.68%)
Oct 30, 2023	21.34	21.59	21.02	21.48	416,691	+0.38(+1.78%)
Oct 27, 2023	21.16	21.38	20.68	21.10	496,996	-0.39(-1.83%)
Oct 26, 2023	21.40	21.64	20.87	21.50	397,228	+0.01(+0.04%)
Oct 25, 2023	21.78	21.97	21.43	21.49	434,911	-0.39(-1.80%)
Oct 24, 2023	21.94	22.08	21.62	21.88	290,279	-0.22(-0.98%)
Oct 23, 2023	22.21	22.21	21.85	22.10	302,824	-0.16(-0.72%)
Oct 20, 2023	22.77	22.81	22.07	22.26	360,746	-0.38(-1.70%)
Oct 19, 2023	22.69	22.81	22.44	22.64	436,072	+0.14(+0.63%)
Oct 18, 2023	22.51	22.62	22.25	22.50	335,112	+0.03(+0.13%)
Oct 17, 2023	22.12	22.61	22.12	22.47	318,146	+0.39(+1.79%)
Oct 16, 2023	21.59	22.20	21.62	22.08	335,332	+0.39(+1.82%)
Oct 13, 2023	21.31	21.85	21.31	21.69	420,034	+0.14(+0.65%)
Oct 12, 2023	21.43	21.71	21.31	21.54	398,790	+0.11(+0.53%)
Oct 11, 2023	21.48	21.59	21.30	21.43	347,066	-0.11(-0.52%)
Oct 10, 2023	21.62	21.68	21.40	21.54	358,345	+0.18(+0.83%)
Oct 09, 2023	21.40	21.83	21.37	21.37	507,780	+0.21(+0.98%)
Oct 06, 2023	20.82	21.30	20.73	21.16	279,784	+0.45(+2.18%)
Oct 05, 2023	20.20	20.78	20.20	20.71	273,785	+0.38(+1.85%)
Oct 04, 2023	20.90	21.10	20.11	20.33	445,438	-0.60(-2.87%)
Oct 03, 2023	20.65	20.95	20.65	20.93	367,056	+0.13(+0.63%)
Oct 02, 2023	21.38	21.38	20.40	20.80	646,523	-0.35(-1.64%)
Sep 29, 2023	21.59	21.72	21.08	21.15	533,233	-0.39(-1.83%)
Sep 28, 2023	21.01	21.55	20.82	21.54	774,838	+0.77(+3.71%)
Sep 27, 2023	20.23	20.82	20.23	20.78	623,199	+0.60(+2.98%)
Sep 26, 2023	20.65	20.68	20.04	20.17	412,432	-0.40(-1.96%)
Sep 25, 2023	20.26	20.63	20.46	20.58	426,035	+0.35(+1.72%)
Sep 22, 2023	20.11	20.54	20.11	20.23	432,894	+0.12(+0.61%)
Sep 21, 2023	19.95	20.29	19.90	20.11	385,247	+0.17(+0.85%)
Sep 20, 2023	19.89	20.17	19.69	19.94	519,563	+0.10(+0.52%)
Sep 19, 2023	19.71	19.99	19.71	19.84	758,947	+0.19(+0.96%)
Sep 18, 2023	19.60	19.70	19.40	19.65	530,674	+0.16(+0.82%)
Sep 15, 2023	19.35	19.53	19.27	19.49	515,498	+0.17(+0.87%)
Sep 14, 2023	19.25	19.58	19.24	19.32	677,467	+0.17(+0.88%)
Sep 13, 2023	18.78	19.17	18.78	19.15	342,015	+0.39(+2.10%)
Sep 12, 2023	18.78	18.86	18.67	18.76	425,916	+0.13(+0.71%)
Sep 11, 2023	18.59	18.80	18.50	18.63	393,015	+0.15(+0.84%)
Sep 08, 2023	18.44	18.66	18.31	18.47	398,672	+0.23(+1.26%)
Sep 07, 2023	18.22	18.28	18.08	18.24	311,839	+0.06(+0.31%)
Sep 06, 2023	18.58	18.58	18.08	18.18	503,813	-0.35(-1.87%)
Sep 05, 2023	18.56	18.65	18.39	18.53	493,445	-0.16(-0.85%)
Sep 01, 2023	18.81	18.92	18.35	18.69	1,378,369	-0.48(-2.50%)
Aug 31, 2023	19.15	19.20	19.05	19.17	218,529	+0.06(+0.29%)
Aug 30, 2023	19.06	19.15	19.01	19.11	204,661	+0.12(+0.64%)
Aug 29, 2023	18.95	19.09	18.78	18.99	297,131	+0.09(+0.50%)
Aug 28, 2023	19.01	19.14	18.78	18.90	279,644	-0.11(-0.59%)
Aug 25, 2023	18.68	19.04	18.68	19.01	362,561	+0.31(+1.66%)
Aug 24, 2023	18.72	18.87	18.54	18.70	376,614	-0.10(-0.55%)
Aug 23, 2023	18.89	18.89	18.54	18.80	295,481	+0.02(+0.10%)
Aug 22, 2023	18.85	18.94	18.63	18.78	338,851	-0.11(-0.60%)
Aug 21, 2023	19.06	19.10	18.63	18.90	333,693	+0.05(+0.25%)
Aug 18, 2023	18.81	19.00	18.68	18.85	517,806	+0.01(+0.05%)
Aug 17, 2023	18.96	19.09	18.81	18.84	387,555	+0.08(+0.45%)
Aug 16, 2023	18.42	18.95	18.40	18.76	541,931	+0.29(+1.58%)
Aug 15, 2023	18.60	18.78	18.31	18.47	367,840	-0.26(-1.40%)
Aug 14, 2023	18.68	18.78	18.51	18.73	404,739	+0.15(+0.81%)
Aug 11, 2023	18.58	18.78	18.41	18.58	309,875	-0.04(-0.20%)
Aug 10, 2023	18.78	18.90	18.46	18.62	468,006	-0.11(-0.60%)
Aug 09, 2023	18.53	18.78	18.44	18.73	419,819	+0.25(+1.37%)
Aug 08, 2023	18.07	18.57	18.07	18.48	419,481	+0.16(+0.87%)
Aug 07, 2023	18.43	18.44	18.04	18.32	573,883	+0.09(+0.51%)
Aug 04, 2023	18.41	18.57	18.14	18.22	650,000	-0.18(-0.97%)
Aug 03, 2023	18.49	18.66	18.25	18.40	1,017,687	+0.05(+0.25%)
Aug 02, 2023	18.40	18.45	17.96	18.35	841,811	+0.14(+0.75%)
Aug 01, 2023	18.22	18.44	18.00	18.22	725,114	+0.16(+0.90%)
Jul 31, 2023	17.54	18.22	17.54	18.06	867,182	+0.70(+4.02%)
Jul 28, 2023	17.13	17.40	17.00	17.36	641,050	+0.26(+1.54%)
Jul 27, 2023	17.19	17.31	17.09	17.09	819,508	-0.18(-1.05%)
Jul 26, 2023	17.42	17.42	17.19	17.28	1,120,028	-0.09(-0.52%)
Jul 25, 2023	17.38	17.63	17.31	17.37	428,017	-0.08(-0.47%)
Jul 24, 2023	17.09	17.48	17.09	17.45	661,459	+0.29(+1.69%)
Jul 21, 2023	17.31	17.31	17.02	17.16	382,026	-0.07(-0.42%)
Jul 20, 2023	17.11	17.26	16.80	17.23	391,553	+0.29(+1.71%)
Jul 19, 2023	16.74	17.00	16.74	16.94	345,682	+0.12(+0.70%)
Jul 18, 2023	16.73	16.97	16.71	16.82	344,179	+0.14(+0.87%)
Jul 17, 2023	16.72	16.76	16.47	16.68	375,758	-0.05(-0.27%)
Jul 14, 2023	16.88	16.93	16.54	16.72	615,165	-0.17(-1.02%)
Jul 13, 2023	17.03	17.13	16.86	16.90	392,019	-0.13(-0.75%)
Jul 12, 2023	17.30	17.40	16.98	17.02	489,738	-0.18(-1.05%)
Jul 11, 2023	17.36	17.40	17.10	17.20	283,093	-0.05(-0.32%)
Jul 10, 2023	17.31	17.48	17.11	17.26	1,050,485	-0.05(-0.26%)
Jul 07, 2023	17.27	17.56	17.18	17.30	314,465	+0.06(+0.37%)
Jul 06, 2023	17.30	17.31	17.08	17.24	551,207	-0.08(-0.47%)
Jul 05, 2023	17.21	17.54	17.10	17.32	437,312	+0.23(+1.33%)
Jul 03, 2023	16.85	17.27	16.80	17.09	186,685	+0.34(+2.00%)
Jun 30, 2023	16.40	16.90	16.33	16.76	482,776	+0.40(+2.44%)
Jun 29, 2023	16.27	16.45	16.25	16.36	466,874	+0.16(+1.01%)
Jun 28, 2023	16.32	16.40	16.16	16.20	638,625	-0.14(-0.89%)
Jun 27, 2023	16.32	16.43	16.18	16.34	365,007	+0.07(+0.45%)
Jun 26, 2023	16.27	16.43	16.14	16.27	330,698	+0.02(+0.11%)
Jun 23, 2023	16.40	16.40	16.22	16.25	349,916	-0.14(-0.88%)
Jun 22, 2023	16.32	16.43	16.23	16.40	185,044	-0.07(-0.44%)
Jun 21, 2023	16.51	16.62	16.36	16.47	342,720	-0.14(-0.82%)
Jun 20, 2023	16.10	16.71	15.95	16.61	432,020	+0.44(+2.75%)
Jun 16, 2023	16.24	16.32	16.04	16.16	607,664	+0.00(+0.00%)
Jun 15, 2023	15.89	16.38	15.86	16.16	574,441	-1.16(-6.70%)
May 08, 2023	18.26	18.36	17.09	17.32	780,169	-0.81(-4.45%)
May 05, 2023	18.22	18.52	17.89	18.13	815,933	+0.06(+0.35%)
May 04, 2023	18.13	18.38	17.98	18.06	908,952	-0.02(-0.10%)
May 03, 2023	18.56	18.56	17.99	18.08	1,172,509	-0.45(-2.43%)
May 02, 2023	18.83	18.90	17.99	18.53	856,324	+0.14(+0.79%)
May 01, 2023	18.56	18.69	18.27	18.39	673,610	+0.10(+0.53%)
Apr 28, 2023	18.13	18.68	18.04	18.29	1,074,760	+0.12(+0.67%)
Apr 27, 2023	18.02	18.60	17.86	18.17	393,513	+0.13(+0.73%)
Apr 26, 2023	18.21	18.69	17.99	18.04	514,043	-0.23(-1.25%)
Apr 25, 2023	18.34	18.59	18.08	18.27	496,637	-0.20(-1.07%)
Apr 24, 2023	18.16	18.67	18.16	18.46	435,646	+0.26(+1.42%)
Apr 21, 2023	18.23	18.40	18.04	18.20	247,854	-0.06(-0.34%)
Apr 20, 2023	18.46	18.56	18.21	18.27	316,549	-0.20(-1.09%)
Apr 19, 2023	18.39	18.56	18.23	18.47	265,591	+0.04(+0.19%)
Apr 18, 2023	18.52	18.71	18.39	18.43	266,017	+0.08(+0.43%)
Apr 17, 2023	18.27	18.49	18.22	18.35	339,376	+0.21(+1.16%)
Apr 14, 2023	18.46	18.55	17.95	18.14	227,667	-0.11(-0.62%)
Apr 13, 2023	18.39	18.42	18.24	18.26	199,965	+0.04(+0.19%)
Apr 12, 2023	18.16	18.42	17.92	18.22	453,180	+0.11(+0.58%)
Apr 11, 2023	17.70	18.13	17.70	18.12	563,705	+0.42(+2.37%)
Apr 10, 2023	17.98	17.98	17.51	17.70	620,321	+0.00(+0.00%)
Apr 06, 2023	17.83	17.94	17.60	17.70	183,851	-0.22(-1.22%)
Apr 05, 2023	17.73	17.99	17.61	17.92	231,911	+0.19(+1.09%)
Apr 04, 2023	18.44	18.45	17.36	17.72	602,690	-0.46(-2.55%)

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.