Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.57	14.86	14.51	14.84	28,419,748	+0.27(+1.88%)
Mar 27, 2024	14.37	14.59	14.29	14.56	14,685,555	+0.19(+1.29%)
Mar 26, 2024	14.54	14.57	14.37	14.38	13,667,238	-0.20(-1.34%)
Mar 25, 2024	14.50	14.68	14.49	14.57	15,232,956	+0.24(+1.70%)
Mar 22, 2024	14.25	14.42	14.14	14.33	14,137,759	+0.06(+0.41%)
Mar 21, 2024	14.65	14.66	14.23	14.27	24,022,140	-0.29(-2.01%)
Mar 20, 2024	14.15	14.63	14.06	14.56	22,731,996	+0.39(+2.75%)
Mar 19, 2024	14.23	14.55	14.04	14.17	25,196,328	-0.06(-0.41%)
Mar 18, 2024	14.39	14.39	13.86	14.23	24,469,332	+0.05(+0.34%)
Mar 15, 2024	14.34	14.38	14.16	14.18	21,120,656	-0.18(-1.22%)
Mar 14, 2024	14.63	14.65	14.26	14.36	26,972,788	-0.09(-0.61%)
Mar 13, 2024	14.72	14.78	14.43	14.45	24,755,950	-0.22(-1.53%)
Mar 12, 2024	14.49	14.77	14.34	14.67	30,179,970	+0.47(+3.30%)
Mar 11, 2024	14.24	14.90	14.14	14.20	41,710,472	-0.21(-1.49%)
Mar 08, 2024	14.23	14.87	13.97	14.42	105,745,992	-1.87(-11.50%)
Mar 07, 2024	16.28	16.48	16.22	16.29	16,730,671	+0.01(+0.06%)
Mar 06, 2024	16.19	16.35	16.18	16.28	14,250,154	+0.31(+1.95%)
Mar 05, 2024	16.11	16.21	15.89	15.97	17,656,618	-0.16(-0.97%)
Mar 04, 2024	16.33	16.40	16.10	16.13	15,715,177	-0.15(-0.90%)
Mar 01, 2024	16.38	16.49	16.24	16.27	18,827,962	+0.16(+0.97%)
Feb 29, 2024	16.42	16.44	15.94	16.12	26,943,324	-0.20(-1.20%)
Feb 28, 2024	17.29	17.39	16.16	16.31	41,564,320	-0.96(-5.54%)
Feb 27, 2024	17.33	17.47	17.15	17.27	17,130,854	+0.05(+0.28%)
Feb 26, 2024	17.14	17.32	17.00	17.22	15,230,963	+0.28(+1.67%)
Feb 23, 2024	16.96	17.09	16.78	16.94	19,241,820	-0.21(-1.25%)
Feb 22, 2024	17.22	17.22	16.93	17.15	19,714,170	-0.06(-0.34%)
Feb 21, 2024	17.27	17.39	17.13	17.21	15,906,806	+0.00(+0.00%)
Feb 20, 2024	17.40	17.47	17.11	17.21	22,388,608	-0.06(-0.34%)
Feb 16, 2024	17.11	17.36	17.08	17.27	17,519,662	+0.29(+1.72%)
Feb 15, 2024	16.52	17.03	16.50	16.97	13,827,401	+0.47(+2.84%)
Feb 14, 2024	16.61	16.87	16.48	16.51	15,667,839	-0.04(-0.24%)
Feb 13, 2024	16.77	16.80	16.44	16.55	13,346,957	-0.30(-1.79%)
Feb 12, 2024	16.79	17.14	16.79	16.85	9,817,177	+0.08(+0.47%)
Feb 09, 2024	16.92	16.97	16.71	16.77	14,510,987	-0.05(-0.29%)
Feb 08, 2024	16.96	17.06	16.78	16.82	9,420,772	-0.15(-0.86%)
Feb 07, 2024	16.96	17.00	16.76	16.96	11,117,151	+0.16(+0.93%)
Feb 06, 2024	16.82	17.04	16.69	16.81	16,246,743	+0.30(+1.83%)
Feb 05, 2024	16.59	16.71	16.33	16.51	22,919,524	-0.09(-0.53%)
Feb 02, 2024	16.92	16.99	16.57	16.59	16,941,304	-0.47(-2.74%)
Feb 01, 2024	17.01	17.33	16.76	17.06	24,312,086	+0.41(+2.46%)
Jan 31, 2024	16.69	16.96	16.56	16.65	22,767,820	+0.03(+0.18%)
Jan 30, 2024	16.67	16.79	16.55	16.62	11,257,768	-0.12(-0.70%)
Jan 29, 2024	16.58	16.80	16.45	16.74	13,308,405	+0.11(+0.65%)
Jan 26, 2024	16.31	16.79	16.24	16.63	17,685,164	+0.37(+2.28%)
Jan 25, 2024	15.77	16.32	15.69	16.26	20,758,670	+0.76(+4.91%)
Jan 24, 2024	15.78	15.85	15.44	15.50	17,150,200	-0.05(-0.31%)
Jan 23, 2024	15.31	15.64	15.20	15.55	14,618,936	+0.27(+1.79%)
Jan 22, 2024	15.36	15.37	15.20	15.28	9,334,359	-0.08(-0.51%)
Jan 19, 2024	15.44	15.46	15.26	15.36	9,093,630	-0.08(-0.51%)
Jan 18, 2024	15.51	15.53	15.28	15.43	10,728,454	-0.08(-0.50%)
Jan 17, 2024	15.53	15.61	15.44	15.51	12,745,076	-0.18(-1.12%)
Jan 16, 2024	15.90	15.94	15.66	15.69	12,028,082	-0.25(-1.59%)
Jan 12, 2024	16.02	16.14	15.89	15.94	10,266,313	+0.09(+0.55%)
Jan 11, 2024	15.71	15.87	15.55	15.85	14,912,564	+0.30(+1.94%)
Jan 10, 2024	15.73	15.74	15.46	15.55	15,132,019	-0.05(-0.31%)
Jan 09, 2024	15.88	15.89	15.59	15.60	12,490,727	-0.28(-1.78%)
Jan 08, 2024	15.83	15.88	15.58	15.88	14,349,593	-0.25(-1.57%)
Jan 05, 2024	16.16	16.24	15.97	16.14	10,120,564	+0.19(+1.16%)
Jan 04, 2024	16.14	16.38	15.95	15.95	14,302,292	-0.22(-1.39%)
Jan 03, 2024	15.65	16.23	15.61	16.17	18,820,214	+0.57(+3.62%)
Jan 02, 2024	15.70	15.82	15.53	15.61	10,352,282	+0.03(+0.19%)
Dec 29, 2023	15.67	15.71	15.52	15.58	5,109,783	-0.06(-0.37%)
Dec 28, 2023	15.64	15.76	15.63	15.64	11,203,846	-0.15(-0.93%)
Dec 27, 2023	15.81	15.85	15.72	15.78	8,009,549	-0.01(-0.06%)
Dec 26, 2023	15.68	15.86	15.61	15.79	10,483,905	+0.40(+2.60%)
Dec 22, 2023	15.35	15.51	15.31	15.39	10,638,123	+0.21(+1.41%)
Dec 21, 2023	15.21	15.36	15.08	15.18	12,809,279	+0.08(+0.52%)
Dec 20, 2023	15.25	15.38	15.10	15.10	17,979,796	-0.15(-0.96%)
Dec 19, 2023	15.17	15.25	15.00	15.25	14,385,311	+0.27(+1.82%)
Dec 18, 2023	14.92	15.11	14.90	14.97	19,329,340	+0.39(+2.68%)
Dec 15, 2023	14.96	14.96	14.54	14.58	14,163,333	-0.22(-1.52%)
Dec 14, 2023	14.63	14.90	14.56	14.81	24,036,144	+0.42(+2.92%)
Dec 13, 2023	14.27	14.40	14.08	14.39	19,793,794	+0.24(+1.72%)
Dec 12, 2023	14.29	14.30	14.01	14.15	9,983,791	-0.24(-1.69%)
Dec 11, 2023	14.44	14.51	14.36	14.39	8,926,132	-0.13(-0.87%)
Dec 08, 2023	14.10	14.56	14.08	14.52	20,274,092	+0.47(+3.33%)
Dec 07, 2023	14.15	14.35	13.95	14.05	20,409,924	-0.02(-0.14%)
Dec 06, 2023	14.31	14.37	14.03	14.07	19,718,132	-0.22(-1.57%)
Dec 05, 2023	14.39	14.41	14.18	14.29	19,324,174	-0.11(-0.75%)
Dec 04, 2023	14.67	14.75	14.32	14.40	19,274,390	-0.44(-2.96%)
Dec 01, 2023	14.85	15.06	14.75	14.84	10,199,838	-0.06(-0.39%)
Nov 30, 2023	15.01	15.07	14.67	14.90	22,777,836	+0.05(+0.33%)
Nov 29, 2023	15.06	15.09	14.79	14.85	14,124,614	-0.26(-1.74%)
Nov 28, 2023	15.00	15.23	15.00	15.11	18,140,362	+0.24(+1.64%)
Nov 27, 2023	15.02	15.06	14.73	14.87	14,193,343	-0.09(-0.59%)
Nov 24, 2023	14.98	15.36	14.92	14.96	15,865,224	+0.03(+0.20%)
Nov 22, 2023	14.80	14.95	14.60	14.93	22,694,384	+0.00(+0.00%)
Nov 21, 2023	15.02	15.09	14.79	14.93	21,033,018	-0.24(-1.55%)
Nov 20, 2023	15.26	15.43	14.96	15.16	31,145,128	+0.06(+0.37%)
Nov 17, 2023	14.78	15.33	14.78	15.10	21,836,782	+0.46(+3.15%)
Nov 16, 2023	14.95	15.04	14.54	14.64	22,678,536	-0.22(-1.46%)
Nov 15, 2023	14.98	15.01	14.77	14.86	10,438,380	-0.05(-0.32%)
Nov 14, 2023	14.88	14.99	14.77	14.91	16,446,625	+0.29(+2.00%)
Nov 13, 2023	14.38	14.69	14.32	14.62	12,419,538	+0.27(+1.90%)
Nov 10, 2023	14.42	14.46	14.26	14.34	14,405,761	+0.03(+0.20%)
Nov 09, 2023	14.32	14.55	14.19	14.31	22,181,382	+0.23(+1.60%)
Nov 08, 2023	14.36	14.46	13.98	14.09	20,567,450	-0.44(-3.05%)
Nov 07, 2023	14.75	14.75	14.43	14.53	20,738,388	-0.26(-1.78%)
Nov 06, 2023	14.98	15.06	14.78	14.79	14,254,124	+0.03(+0.19%)
Nov 03, 2023	14.78	14.94	14.63	14.77	14,713,475	+0.00(+0.00%)
Nov 02, 2023	14.55	14.83	14.40	14.77	12,887,305	+0.33(+2.28%)
Nov 01, 2023	14.27	14.57	14.21	14.44	17,239,092	+0.31(+2.20%)
Oct 31, 2023	14.12	14.25	13.94	14.13	18,777,108	-0.10(-0.73%)
Oct 30, 2023	14.57	14.67	14.13	14.23	21,500,028	-0.21(-1.43%)
Oct 27, 2023	15.04	15.13	14.37	14.44	18,864,414	-0.12(-0.84%)
Oct 26, 2023	14.46	14.62	14.32	14.56	15,340,121	-0.13(-0.90%)
Oct 25, 2023	14.72	14.80	14.55	14.69	13,589,110	+0.05(+0.32%)
Oct 24, 2023	14.53	14.76	14.41	14.64	21,301,828	+0.19(+1.30%)
Oct 23, 2023	14.81	14.90	14.36	14.46	39,436,192	-0.81(-5.30%)
Oct 20, 2023	15.32	15.44	15.07	15.26	19,842,900	-0.14(-0.92%)
Oct 19, 2023	15.32	15.50	15.24	15.41	21,483,234	-0.15(-0.97%)
Oct 18, 2023	15.35	15.58	15.31	15.56	31,699,224	+0.34(+2.23%)
Oct 17, 2023	14.85	15.27	14.84	15.22	23,896,870	+0.35(+2.34%)
Oct 16, 2023	14.57	14.92	14.44	14.87	23,925,262	+0.33(+2.27%)
Oct 13, 2023	14.52	14.67	14.47	14.54	27,127,364	+0.40(+2.80%)
Oct 12, 2023	14.28	14.41	14.05	14.14	21,084,698	-0.05(-0.33%)
Oct 11, 2023	14.18	14.26	13.93	14.19	15,059,031	-0.01(-0.07%)
Oct 10, 2023	13.99	14.24	13.92	14.20	20,094,850	+0.35(+2.52%)
Oct 09, 2023	13.62	13.97	13.59	13.85	18,690,906	+0.58(+4.40%)
Oct 06, 2023	12.87	13.41	12.78	13.27	29,098,780	+0.29(+2.25%)
Oct 05, 2023	13.01	13.06	12.84	12.98	14,182,615	-0.08(-0.58%)
Oct 04, 2023	13.29	13.32	12.92	13.05	22,439,632	-0.41(-3.08%)
Oct 03, 2023	13.71	13.82	13.38	13.47	22,103,006	-0.36(-2.59%)
Oct 02, 2023	14.15	14.17	13.73	13.82	18,784,978	-0.29(-2.07%)
Sep 29, 2023	14.11	14.26	14.07	14.12	17,950,510	+0.14(+1.01%)
Sep 28, 2023	13.96	14.10	13.90	13.97	17,005,702	-0.09(-0.67%)
Sep 27, 2023	13.89	14.08	13.82	14.07	23,067,060	+0.26(+1.91%)
Sep 26, 2023	14.03	14.08	13.77	13.81	17,287,704	-0.36(-2.53%)
Sep 25, 2023	14.13	14.17	14.10	14.16	10,310,684	-0.04(-0.26%)
Sep 22, 2023	14.21	14.38	14.13	14.20	9,547,289	+0.09(+0.67%)
Sep 21, 2023	14.19	14.35	14.07	14.11	19,327,338	-0.33(-2.28%)
Sep 20, 2023	14.41	14.64	14.39	14.44	17,381,140	+0.05(+0.33%)
Sep 19, 2023	14.67	14.68	14.38	14.39	31,315,342	-0.10(-0.71%)
Sep 18, 2023	14.61	14.79	14.42	14.49	15,484,197	+0.18(+1.25%)
Sep 15, 2023	14.45	14.51	14.29	14.31	16,984,612	-0.16(-1.11%)
Sep 14, 2023	14.14	14.49	14.13	14.47	26,849,102	+0.53(+3.78%)
Sep 13, 2023	14.02	14.14	13.95	13.95	14,547,074	-0.01(-0.07%)
Sep 12, 2023	13.92	14.12	13.90	13.96	11,767,032	+0.08(+0.54%)
Sep 11, 2023	14.08	14.12	13.85	13.88	23,081,844	+0.06(+0.41%)
Sep 08, 2023	13.95	14.05	13.82	13.82	22,318,318	+0.11(+0.82%)
Sep 07, 2023	13.97	14.05	13.66	13.71	14,195,200	-0.35(-2.48%)
Sep 06, 2023	13.94	14.24	13.93	14.06	29,963,768	+0.12(+0.88%)
Sep 05, 2023	13.40	14.03	13.37	13.94	37,853,280	+0.29(+2.14%)
Sep 01, 2023	13.43	13.65	13.27	13.65	27,119,778	+0.41(+3.13%)
Aug 31, 2023	13.54	13.55	13.16	13.23	28,237,498	-0.46(-3.37%)
Aug 30, 2023	13.73	13.81	13.69	13.69	11,960,081	-0.04(-0.27%)
Aug 29, 2023	13.60	13.78	13.51	13.73	17,235,910	+0.08(+0.55%)
Aug 28, 2023	13.45	13.68	13.39	13.65	19,808,382	+0.18(+1.33%)
Aug 25, 2023	13.65	13.65	13.37	13.48	22,497,358	-0.17(-1.24%)
Aug 24, 2023	13.73	13.81	13.50	13.65	16,243,038	-0.05(-0.34%)
Aug 23, 2023	13.15	14.55	13.15	13.69	46,051,004	+0.96(+7.54%)
Aug 22, 2023	12.68	12.77	12.59	12.73	12,284,568	+0.29(+2.33%)
Aug 21, 2023	12.69	12.72	12.33	12.44	18,983,796	-0.19(-1.51%)
Aug 18, 2023	12.38	12.65	12.37	12.63	16,147,093	+0.14(+1.09%)
Aug 17, 2023	12.77	12.86	12.49	12.50	18,065,038	-0.09(-0.72%)
Aug 16, 2023	12.44	12.79	12.44	12.59	34,632,800	+0.37(+3.05%)
Aug 15, 2023	12.80	12.80	12.20	12.22	40,999,876	-0.06(-0.52%)
Aug 14, 2023	12.33	12.38	12.18	12.28	15,505,916	-0.12(-0.95%)
Aug 11, 2023	12.53	12.65	12.25	12.40	20,164,808	-0.05(-0.37%)
Aug 10, 2023	12.35	12.59	12.29	12.44	16,287,044	+0.07(+0.59%)
Aug 09, 2023	12.26	12.47	12.24	12.37	17,417,416	+0.10(+0.82%)
Aug 08, 2023	12.05	12.37	11.99	12.27	16,004,445	+0.02(+0.15%)
Aug 07, 2023	12.26	12.33	12.13	12.25	21,339,320	-0.05(-0.37%)
Aug 04, 2023	12.65	12.68	12.02	12.30	41,663,552	-0.46(-3.64%)
Aug 03, 2023	12.78	12.85	12.65	12.76	18,596,896	-0.02(-0.14%)
Aug 02, 2023	12.77	12.86	12.55	12.78	24,944,236	-0.13(-0.99%)
Aug 01, 2023	13.16	13.21	12.66	12.91	26,639,694	-0.45(-3.34%)
Jul 31, 2023	12.99	13.38	12.93	13.35	38,515,888	+0.68(+5.38%)
Jul 28, 2023	12.62	12.76	12.57	12.67	11,701,034	+0.22(+1.75%)
Jul 27, 2023	13.00	13.02	12.42	12.45	28,290,870	-0.77(-5.85%)
Jul 26, 2023	13.23	13.32	13.03	13.22	17,301,446	-0.02(-0.14%)
Jul 25, 2023	13.01	13.26	12.93	13.24	18,083,722	+0.22(+1.68%)
Jul 24, 2023	12.80	13.09	12.79	13.02	25,616,898	+0.35(+2.80%)
Jul 21, 2023	12.53	12.77	12.48	12.67	18,751,000	+0.30(+2.43%)
Jul 20, 2023	12.32	12.43	12.23	12.37	19,183,948	+0.06(+0.52%)
Jul 19, 2023	12.19	12.37	12.11	12.31	26,240,386	+0.13(+1.05%)
Jul 18, 2023	12.23	12.33	12.12	12.18	25,494,708	-0.10(-0.81%)
Jul 17, 2023	11.85	12.35	11.84	12.28	23,000,994	-0.03(-0.22%)
Jul 14, 2023	12.52	12.55	12.28	12.31	17,116,972	-0.26(-2.10%)
Jul 13, 2023	12.49	12.62	12.45	12.57	12,835,802	+0.19(+1.54%)
Jul 12, 2023	12.48	12.69	12.35	12.38	15,059,882	+0.05(+0.37%)
Jul 11, 2023	12.21	12.34	12.10	12.33	16,473,157	-0.04(-0.29%)
Jul 10, 2023	12.34	12.47	12.31	12.37	17,147,126	-0.01(-0.07%)
Jul 07, 2023	12.52	12.58	12.34	12.38	18,769,542	+0.09(+0.74%)
Jul 06, 2023	12.46	12.56	12.14	12.29	25,040,122	-0.36(-2.88%)
Jul 05, 2023	12.68	12.75	12.44	12.65	25,564,614	-0.05(-0.43%)
Jul 03, 2023	12.75	12.88	12.66	12.71	10,392,790	+0.13(+1.01%)
Jun 30, 2023	12.94	13.05	12.52	12.58	35,018,592	-0.45(-3.49%)
Jun 29, 2023	12.96	13.05	12.87	13.03	17,679,058	+0.14(+1.06%)
Jun 28, 2023	12.89	13.06	12.83	12.90	20,482,942	-0.05(-0.42%)
Jun 27, 2023	13.22	13.22	12.82	12.95	20,166,060	-0.16(-1.25%)
Jun 26, 2023	13.03	13.22	12.99	13.12	19,330,576	+0.30(+2.34%)
Jun 23, 2023	13.13	13.19	12.80	12.82	25,630,356	-0.54(-4.02%)
Jun 22, 2023	13.38	13.44	13.20	13.35	28,847,364	-0.24(-1.74%)
Jun 21, 2023	13.20	13.64	13.20	13.59	40,026,916	+0.65(+4.99%)
Jun 20, 2023	12.93	13.02	12.67	12.94	28,983,770	+0.30(+2.37%)
Jun 16, 2023	12.45	12.69	12.42	12.64	16,734,649	+0.10(+0.80%)
Jun 15, 2023	12.92	12.97	12.51	12.54	33,429,396	+3.37(+36.67%)
May 08, 2023	9.270	9.363	9.135	9.177	18,142,134	+0.03(+0.37%)
May 05, 2023	8.856	9.177	8.784	9.144	25,378,278	+0.46(+5.36%)
May 04, 2023	8.746	8.814	8.480	8.679	20,588,482	+0.12(+1.38%)
May 03, 2023	8.544	8.704	8.459	8.560	29,356,824	+0.01(+0.10%)
May 02, 2023	8.873	8.890	8.459	8.552	30,176,384	-0.33(-3.71%)
May 01, 2023	8.924	9.135	8.856	8.882	16,761,875	-0.09(-1.04%)
Apr 28, 2023	8.907	9.144	8.708	8.975	44,423,916	+0.26(+3.03%)
Apr 27, 2023	9.036	9.044	8.650	8.711	47,244,104	-0.18(-2.04%)
Apr 26, 2023	8.953	8.998	8.855	8.892	30,775,244	-0.06(-0.68%)
Apr 25, 2023	9.074	9.126	8.839	8.953	29,906,034	-0.10(-1.09%)
Apr 24, 2023	8.908	9.067	8.817	9.051	26,299,156	+0.27(+3.02%)
Apr 21, 2023	8.892	8.938	8.741	8.786	16,964,758	-0.12(-1.36%)
Apr 20, 2023	8.824	9.029	8.786	8.908	22,082,922	+0.08(+0.86%)
Apr 19, 2023	9.120	9.135	8.817	8.832	36,447,440	-0.48(-5.13%)
Apr 18, 2023	9.097	9.400	9.051	9.309	35,722,804	+0.14(+1.49%)
Apr 17, 2023	9.173	9.195	9.086	9.173	21,222,856	+0.04(+0.41%)
Apr 14, 2023	8.979	9.161	8.976	9.135	22,249,634	+0.13(+1.43%)
Apr 13, 2023	8.991	9.074	8.945	9.006	17,911,398	+0.11(+1.19%)
Apr 12, 2023	8.855	9.021	8.771	8.900	25,033,216	+0.14(+1.56%)
Apr 11, 2023	8.483	8.790	8.445	8.764	30,829,196	+0.51(+6.15%)
Apr 10, 2023	8.165	8.302	8.146	8.256	19,538,472	+0.16(+1.96%)
Apr 06, 2023	8.180	8.196	8.067	8.097	16,892,922	-0.14(-1.66%)
Apr 05, 2023	8.150	8.252	7.946	8.233	25,259,634	+0.08(+1.02%)
Apr 04, 2023	8.302	8.324	8.071	8.150	16,903,368	-0.12(-1.47%)

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.