Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.70	26.71	26.66	26.64	2,099,065	-0.01(-0.04%)
Mar 27, 2024	26.67	26.80	26.55	26.65	1,645,384	-0.11(-0.41%)
Mar 26, 2024	26.63	26.99	26.39	26.76	1,866,978	-0.28(-1.04%)
Mar 25, 2024	26.32	27.17	26.25	27.04	3,986,396	+0.31(+1.16%)
Mar 22, 2024	25.80	26.92	25.79	26.73	3,870,322	+2.00(+8.09%)
Mar 21, 2024	24.81	24.95	24.64	24.73	2,950,541	-0.75(-2.94%)
Mar 20, 2024	24.80	25.66	24.80	25.48	3,540,620	+0.41(+1.64%)
Mar 19, 2024	24.12	25.22	23.95	25.07	4,158,068	+1.59(+6.77%)
Mar 18, 2024	23.15	23.56	22.09	23.48	5,050,120	+0.15(+0.64%)
Mar 15, 2024	23.40	23.89	23.23	23.33	2,979,026	-0.15(-0.64%)
Mar 14, 2024	22.19	23.59	22.04	23.48	6,081,020	+2.04(+9.51%)
Mar 13, 2024	21.20	21.74	21.20	21.44	1,750,505	+0.20(+0.94%)
Mar 12, 2024	21.09	21.32	20.74	21.24	1,164,491	+0.00(+0.00%)
Mar 11, 2024	21.36	21.38	20.94	21.24	1,020,161	-0.20(-0.93%)
Mar 08, 2024	21.32	21.85	21.28	21.44	1,020,750	+0.07(+0.33%)
Mar 07, 2024	21.48	21.60	21.16	21.37	1,397,320	-0.25(-1.16%)
Mar 06, 2024	21.35	21.64	21.05	21.62	1,972,879	+0.01(+0.05%)
Mar 05, 2024	21.92	21.94	21.59	21.61	1,349,034	-0.12(-0.55%)
Mar 04, 2024	20.90	21.86	20.87	21.73	3,585,023	+0.88(+4.22%)
Mar 01, 2024	20.62	20.87	20.04	20.85	3,270,470	+1.36(+6.98%)
Feb 29, 2024	19.15	19.52	19.08	19.49	1,078,751	+0.24(+1.25%)
Feb 28, 2024	18.84	19.45	18.82	19.25	1,880,269	+0.30(+1.58%)
Feb 27, 2024	18.53	19.37	18.40	18.95	2,879,557	+0.64(+3.50%)
Feb 26, 2024	18.26	18.56	18.16	18.31	842,172	+0.12(+0.66%)
Feb 23, 2024	18.22	18.50	18.15	18.19	515,845	-0.11(-0.60%)
Feb 22, 2024	18.39	18.64	18.28	18.30	580,640	+0.16(+0.88%)
Feb 21, 2024	18.29	18.33	18.02	18.14	536,235	-0.32(-1.73%)
Feb 20, 2024	18.43	18.69	18.32	18.46	1,297,814	+0.34(+1.88%)
Feb 16, 2024	18.10	18.30	18.00	18.12	606,322	-0.15(-0.82%)
Feb 15, 2024	18.27	18.34	18.02	18.27	798,406	+0.04(+0.22%)
Feb 14, 2024	17.84	18.23	17.75	18.23	744,772	+0.60(+3.40%)
Feb 13, 2024	17.77	17.84	17.46	17.63	600,372	-0.49(-2.70%)
Feb 12, 2024	18.10	18.35	17.96	18.12	535,212	+0.01(+0.06%)
Feb 09, 2024	18.11	18.28	17.86	18.11	1,332,183	+0.52(+2.96%)
Feb 08, 2024	17.36	17.59	17.19	17.59	1,132,447	+0.20(+1.15%)
Feb 07, 2024	17.75	17.92	17.39	17.39	1,062,160	-0.29(-1.64%)
Feb 06, 2024	18.05	18.07	17.39	17.68	2,240,793	-0.48(-2.64%)
Feb 05, 2024	18.15	18.20	17.67	18.16	1,039,903	+0.17(+0.94%)
Feb 02, 2024	17.89	18.10	17.77	17.99	1,278,337	-0.36(-1.96%)
Feb 01, 2024	18.17	18.36	17.83	18.35	1,200,708	-0.06(-0.33%)
Jan 31, 2024	18.50	18.84	18.36	18.41	1,538,037	-0.10(-0.54%)
Jan 30, 2024	18.10	18.52	17.91	18.51	1,274,729	+0.44(+2.43%)
Jan 29, 2024	17.88	18.07	17.65	18.07	914,546	-0.11(-0.61%)
Jan 26, 2024	18.45	18.46	18.09	18.18	502,254	-0.24(-1.30%)
Jan 25, 2024	18.41	18.60	18.17	18.42	687,999	+0.06(+0.33%)
Jan 24, 2024	18.51	18.66	18.30	18.36	1,097,063	+0.23(+1.27%)
Jan 23, 2024	17.61	18.14	17.57	18.13	1,068,201	+0.66(+3.78%)
Jan 22, 2024	17.30	17.48	17.19	17.47	891,207	+0.15(+0.87%)
Jan 19, 2024	17.02	17.43	16.89	17.32	830,791	+0.22(+1.29%)
Jan 18, 2024	17.06	17.17	16.96	17.10	930,635	-0.15(-0.87%)
Jan 17, 2024	17.35	17.48	17.20	17.25	663,383	-0.10(-0.58%)
Jan 16, 2024	17.33	17.36	17.16	17.35	1,260,274	-0.54(-3.02%)
Jan 12, 2024	17.89	18.04	17.66	17.89	900,926	-0.06(-0.33%)
Jan 11, 2024	18.01	18.08	17.80	17.95	747,972	-0.34(-1.86%)
Jan 10, 2024	17.77	18.29	17.75	18.29	1,119,806	+0.73(+4.16%)
Jan 09, 2024	17.71	17.76	17.52	17.56	516,904	-0.22(-1.24%)
Jan 08, 2024	17.51	17.84	17.50	17.78	947,899	+0.28(+1.60%)
Jan 05, 2024	17.31	17.52	17.30	17.50	885,665	+0.25(+1.45%)
Jan 04, 2024	16.96	17.50	16.88	17.25	1,267,987	-0.26(-1.48%)
Jan 03, 2024	17.61	17.70	17.35	17.51	1,270,160	-0.32(-1.79%)
Jan 02, 2024	18.08	18.25	17.76	17.83	795,749	-0.62(-3.36%)
Dec 29, 2023	18.46	18.57	18.43	18.45	325,918	-0.12(-0.65%)
Dec 28, 2023	18.63	18.68	18.44	18.57	637,322	-0.12(-0.64%)
Dec 27, 2023	18.79	18.92	18.62	18.69	622,540	+0.02(+0.11%)
Dec 26, 2023	18.54	18.81	18.54	18.67	695,498	+0.04(+0.21%)
Dec 22, 2023	18.64	18.73	18.57	18.63	751,544	+0.16(+0.87%)
Dec 21, 2023	18.55	18.60	18.32	18.47	1,242,319	+0.27(+1.48%)
Dec 20, 2023	18.61	18.68	18.19	18.20	1,359,628	-0.49(-2.62%)
Dec 19, 2023	18.78	19.02	18.64	18.69	2,898,341	-0.31(-1.63%)
Dec 18, 2023	18.99	19.09	18.84	19.00	1,224,023	-0.22(-1.14%)
Dec 15, 2023	19.33	19.40	19.12	19.22	1,249,262	-0.19(-0.98%)
Dec 14, 2023	19.91	20.12	19.37	19.41	1,437,038	-0.33(-1.67%)
Dec 13, 2023	19.41	19.95	19.32	19.74	1,389,306	+0.50(+2.60%)
Dec 12, 2023	19.14	19.30	19.05	19.24	752,874	+0.01(+0.05%)
Dec 11, 2023	18.94	19.25	18.94	19.23	1,618,212	+0.57(+3.05%)
Dec 08, 2023	18.82	18.97	18.56	18.66	982,825	-0.26(-1.37%)
Dec 07, 2023	19.10	19.17	18.67	18.92	1,637,144	+0.05(+0.26%)
Dec 06, 2023	18.92	19.09	18.75	18.87	2,433,711	+0.08(+0.43%)
Dec 05, 2023	18.68	18.92	18.58	18.79	985,928	+0.25(+1.35%)
Dec 04, 2023	18.70	18.95	18.49	18.54	2,107,418	-0.15(-0.80%)
Dec 01, 2023	18.00	18.69	17.75	18.69	3,093,852	+1.20(+6.86%)
Nov 30, 2023	16.80	17.55	16.72	17.49	2,408,161	+1.03(+6.26%)
Nov 29, 2023	16.25	16.68	16.25	16.46	595,613	+0.16(+0.98%)
Nov 28, 2023	16.48	16.54	16.26	16.30	452,610	-0.18(-1.09%)
Nov 27, 2023	16.42	16.49	16.25	16.48	495,168	+0.20(+1.23%)
Nov 24, 2023	16.20	16.32	16.15	16.28	215,587	-0.04(-0.25%)
Nov 22, 2023	16.40	16.48	16.27	16.32	591,349	+0.22(+1.37%)
Nov 21, 2023	16.37	16.52	16.09	16.10	592,651	-0.36(-2.19%)
Nov 20, 2023	16.29	16.49	16.25	16.46	588,293	+0.27(+1.67%)
Nov 17, 2023	16.10	16.27	16.02	16.19	937,628	+0.04(+0.25%)
Nov 16, 2023	16.27	16.43	16.07	16.15	1,351,366	+0.04(+0.25%)
Nov 15, 2023	16.10	16.27	15.93	16.11	719,673	+0.05(+0.31%)
Nov 14, 2023	15.87	16.07	15.79	16.06	1,632,737	+0.61(+3.95%)
Nov 13, 2023	15.50	15.61	15.40	15.45	808,063	-0.16(-1.02%)
Nov 10, 2023	15.60	15.67	15.35	15.61	1,860,695	+0.44(+2.90%)
Nov 09, 2023	15.71	15.75	15.16	15.17	881,408	-0.30(-1.94%)
Nov 08, 2023	15.28	15.57	15.23	15.47	1,364,248	+0.46(+3.06%)
Nov 07, 2023	15.18	15.22	14.83	15.01	1,469,766	-0.15(-0.99%)
Nov 06, 2023	15.14	15.39	14.84	15.16	1,408,507	+0.01(+0.07%)
Nov 03, 2023	14.97	15.25	14.94	15.15	1,391,139	+0.56(+3.84%)
Nov 02, 2023	14.45	14.67	14.43	14.59	514,677	+0.27(+1.89%)
Nov 01, 2023	14.16	14.40	14.06	14.32	473,374	+0.38(+2.73%)
Oct 31, 2023	13.64	13.99	13.62	13.94	498,406	+0.18(+1.31%)
Oct 30, 2023	13.97	14.02	13.56	13.76	770,618	-0.12(-0.86%)
Oct 27, 2023	14.76	14.76	13.85	13.88	967,691	-0.47(-3.28%)
Oct 26, 2023	14.14	14.41	14.09	14.35	550,115	+0.31(+2.21%)
Oct 25, 2023	14.28	14.38	14.03	14.04	817,650	-0.15(-1.06%)
Oct 24, 2023	14.30	14.42	14.14	14.19	805,200	-0.02(-0.14%)
Oct 23, 2023	13.95	14.41	13.77	14.21	791,647	+0.17(+1.21%)
Oct 20, 2023	14.08	14.15	13.80	14.04	1,682,728	-0.06(-0.43%)
Oct 19, 2023	14.10	14.33	13.92	14.10	1,504,396	+0.04(+0.28%)
Oct 18, 2023	13.91	14.28	13.74	14.06	1,007,442	+0.00(+0.00%)
Oct 17, 2023	13.96	14.26	13.95	14.06	848,957	+0.13(+0.93%)
Oct 16, 2023	13.92	14.01	13.75	13.93	1,277,467	+0.52(+3.88%)
Oct 13, 2023	13.79	13.81	13.31	13.41	794,932	-0.24(-1.76%)
Oct 12, 2023	13.82	13.82	13.44	13.65	1,595,351	-0.19(-1.37%)
Oct 11, 2023	13.80	13.94	13.69	13.84	670,942	+0.12(+0.87%)
Oct 10, 2023	13.34	13.80	13.30	13.72	864,934	+0.60(+4.57%)
Oct 09, 2023	12.86	13.13	12.76	13.12	1,054,155	+0.14(+1.08%)
Oct 06, 2023	12.68	13.12	12.48	12.98	832,556	+0.10(+0.78%)
Oct 05, 2023	13.17	13.19	12.71	12.88	873,925	-0.15(-1.15%)
Oct 04, 2023	13.09	13.18	12.92	13.03	793,502	-0.09(-0.69%)
Oct 03, 2023	13.33	13.51	13.09	13.12	1,060,261	-0.38(-2.81%)
Oct 02, 2023	13.70	13.70	13.45	13.50	653,305	-0.22(-1.60%)
Sep 29, 2023	13.85	13.97	13.72	13.72	631,656	+0.14(+1.03%)
Sep 28, 2023	13.28	13.68	13.23	13.58	737,610	+0.13(+0.97%)
Sep 27, 2023	13.67	13.70	13.07	13.45	1,609,056	-0.23(-1.68%)
Sep 26, 2023	13.80	14.03	13.66	13.68	1,005,863	-0.13(-0.94%)
Sep 25, 2023	14.06	13.86	13.75	13.81	1,062,234	-0.38(-2.68%)
Sep 22, 2023	14.23	14.34	14.16	14.19	558,472	-0.01(-0.07%)
Sep 21, 2023	14.30	14.34	14.09	14.20	1,462,717	-0.51(-3.47%)
Sep 20, 2023	14.72	14.98	14.70	14.71	891,878	+0.31(+2.15%)
Sep 19, 2023	14.72	14.72	14.36	14.40	725,288	-0.29(-1.97%)
Sep 18, 2023	14.76	14.83	14.56	14.69	675,071	+0.03(+0.20%)
Sep 15, 2023	14.64	14.88	14.55	14.66	1,354,265	+0.08(+0.55%)
Sep 14, 2023	14.96	14.99	14.51	14.58	1,323,220	-0.28(-1.88%)
Sep 13, 2023	14.60	15.04	14.60	14.86	845,496	+0.28(+1.92%)
Sep 12, 2023	14.68	14.95	14.58	14.58	827,914	-0.23(-1.55%)
Sep 11, 2023	14.99	14.99	14.57	14.81	1,202,527	+0.00(+0.00%)
Sep 08, 2023	15.16	15.18	14.71	14.81	1,066,513	-0.19(-1.27%)
Sep 07, 2023	15.41	15.45	14.98	15.00	891,845	-0.54(-3.47%)
Sep 06, 2023	15.80	15.98	15.47	15.54	605,058	-0.07(-0.45%)
Sep 05, 2023	15.79	15.81	15.47	15.61	797,286	-0.34(-2.13%)
Sep 01, 2023	15.99	16.08	15.76	15.95	901,651	+0.31(+1.98%)
Aug 31, 2023	15.63	15.77	15.47	15.64	773,418	-0.14(-0.89%)
Aug 30, 2023	15.83	16.01	15.76	15.78	1,974,874	+0.13(+0.83%)
Aug 29, 2023	15.58	15.96	15.47	15.65	1,128,144	+0.16(+1.03%)
Aug 28, 2023	15.29	15.57	15.26	15.49	682,062	+0.35(+2.31%)
Aug 25, 2023	15.15	15.32	14.96	15.14	1,462,347	-0.12(-0.79%)
Aug 24, 2023	15.86	15.92	15.25	15.26	1,966,062	-0.67(-4.21%)
Aug 23, 2023	15.66	16.14	15.66	15.93	2,612,589	+0.47(+3.04%)
Aug 22, 2023	15.37	15.54	15.13	15.46	1,326,647	+0.41(+2.72%)
Aug 21, 2023	14.89	15.07	14.71	15.05	964,795	+0.00(+0.00%)
Aug 18, 2023	14.76	15.12	14.75	15.05	1,305,191	+0.26(+1.76%)
Aug 17, 2023	14.70	14.84	14.33	14.79	2,197,101	+0.15(+1.02%)
Aug 16, 2023	14.36	14.72	14.17	14.64	1,647,606	+0.06(+0.41%)
Aug 15, 2023	14.59	14.77	14.35	14.58	1,362,873	-0.10(-0.68%)
Aug 14, 2023	15.48	15.61	14.11	14.68	3,349,668	-0.28(-1.87%)
Aug 11, 2023	14.94	15.01	14.72	14.96	1,820,704	+0.20(+1.36%)
Aug 10, 2023	14.98	15.04	14.65	14.76	1,067,241	+0.06(+0.41%)
Aug 09, 2023	14.65	14.77	14.46	14.70	966,983	-0.05(-0.34%)
Aug 08, 2023	14.56	14.78	14.48	14.75	1,299,421	+0.13(+0.89%)
Aug 07, 2023	14.15	14.64	14.14	14.62	1,664,212	+0.21(+1.46%)
Aug 04, 2023	15.24	15.45	14.37	14.41	2,224,496	-0.60(-4.00%)
Aug 03, 2023	15.35	15.45	15.00	15.01	1,512,148	-0.54(-3.47%)
Aug 02, 2023	15.53	15.59	15.24	15.55	1,365,892	-0.11(-0.70%)
Aug 01, 2023	15.68	16.04	15.44	15.66	1,190,776	+0.02(+0.13%)
Jul 31, 2023	15.56	15.74	15.45	15.64	731,425	+0.12(+0.77%)
Jul 28, 2023	15.38	15.62	15.30	15.52	855,466	+0.21(+1.37%)
Jul 27, 2023	15.50	15.54	15.14	15.31	1,347,754	-0.13(-0.84%)
Jul 26, 2023	15.47	15.63	15.08	15.44	1,395,240	+0.14(+0.92%)
Jul 25, 2023	15.58	15.60	15.21	15.30	1,420,635	-0.22(-1.42%)
Jul 24, 2023	15.11	15.55	14.91	15.52	1,570,850	+0.83(+5.65%)
Jul 21, 2023	14.53	14.77	14.36	14.69	1,579,067	+0.37(+2.58%)
Jul 20, 2023	14.62	14.70	14.28	14.32	1,379,554	-0.24(-1.65%)
Jul 19, 2023	14.38	14.65	14.34	14.56	1,058,903	+0.11(+0.76%)
Jul 18, 2023	14.32	14.71	14.27	14.45	946,552	-0.11(-0.76%)
Jul 17, 2023	14.39	14.64	14.31	14.56	1,269,310	+0.01(+0.07%)
Jul 14, 2023	14.90	14.92	14.54	14.55	843,065	-0.45(-3.00%)
Jul 13, 2023	14.81	15.19	14.77	15.00	1,072,068	+0.30(+2.04%)
Jul 12, 2023	14.99	15.06	14.69	14.70	1,510,373	-0.12(-0.81%)
Jul 11, 2023	14.56	14.85	14.53	14.82	773,716	+0.02(+0.14%)
Jul 10, 2023	14.96	15.03	14.80	14.80	1,291,455	-0.20(-1.33%)
Jul 07, 2023	15.16	15.29	14.99	15.00	709,561	-0.09(-0.60%)
Jul 06, 2023	15.25	15.35	14.94	15.09	1,064,365	-0.38(-2.46%)
Jul 05, 2023	15.06	15.57	14.90	15.47	985,088	+0.16(+1.05%)
Jul 03, 2023	15.56	15.61	15.28	15.31	667,557	-0.15(-0.97%)
Jun 30, 2023	15.43	15.55	15.39	15.46	1,010,575	+0.24(+1.58%)
Jun 29, 2023	15.04	15.27	15.01	15.22	1,282,523	+0.20(+1.33%)
Jun 28, 2023	14.64	15.04	14.64	15.02	1,464,266	+0.47(+3.23%)
Jun 27, 2023	14.33	14.57	14.14	14.55	1,972,781	+0.26(+1.82%)
Jun 26, 2023	14.46	14.53	14.10	14.29	1,882,517	-0.14(-0.97%)
Jun 23, 2023	14.34	14.57	14.21	14.43	1,245,694	-0.11(-0.76%)
Jun 22, 2023	14.60	14.67	14.27	14.54	2,050,951	-0.43(-2.87%)
Jun 21, 2023	15.65	15.67	14.88	14.97	3,360,197	-1.06(-6.61%)
Jun 20, 2023	16.72	16.80	15.98	16.03	2,431,295	-0.59(-3.55%)
Jun 16, 2023	16.77	16.86	16.50	16.62	1,366,235	-0.46(-2.69%)
Jun 15, 2023	16.97	17.14	16.80	17.08	2,197,889	+4.09(+31.49%)
May 08, 2023	13.18	13.28	12.93	12.99	2,274,475	-0.29(-2.18%)
May 05, 2023	13.31	13.43	12.91	13.28	3,331,950	-0.24(-1.78%)
May 04, 2023	14.52	14.53	13.21	13.52	4,223,255	-1.34(-9.02%)
May 03, 2023	15.22	15.22	14.86	14.86	1,367,798	-0.30(-1.98%)
May 02, 2023	15.20	15.29	15.00	15.16	1,358,631	-0.17(-1.11%)
May 01, 2023	15.28	15.60	15.23	15.33	922,028	-0.12(-0.78%)
Apr 28, 2023	15.25	15.58	15.19	15.45	1,954,939	+0.13(+0.85%)
Apr 27, 2023	15.52	15.52	14.90	15.32	1,802,630	-0.15(-0.97%)
Apr 26, 2023	15.59	15.65	15.30	15.47	1,865,382	-0.09(-0.58%)
Apr 25, 2023	15.62	15.70	15.44	15.56	909,978	-0.35(-2.20%)
Apr 24, 2023	15.91	16.14	15.86	15.91	1,018,936	+0.12(+0.76%)
Apr 21, 2023	15.86	15.93	15.62	15.79	1,281,614	-0.18(-1.13%)
Apr 20, 2023	16.18	16.20	15.86	15.97	1,068,843	-0.33(-2.02%)
Apr 19, 2023	16.54	16.60	16.27	16.30	1,480,808	-0.16(-0.97%)
Apr 18, 2023	16.42	16.62	16.39	16.46	821,282	-0.03(-0.18%)
Apr 17, 2023	16.55	16.55	16.26	16.49	831,199	-0.17(-1.02%)
Apr 14, 2023	16.43	16.75	16.30	16.66	1,609,267	+0.27(+1.65%)
Apr 13, 2023	16.51	16.70	16.36	16.39	1,636,893	+0.00(+0.00%)
Apr 12, 2023	16.61	16.61	16.15	16.39	2,490,399	+0.06(+0.37%)
Apr 11, 2023	16.00	16.38	15.87	16.33	2,389,380	+0.69(+4.41%)
Apr 10, 2023	15.41	15.78	15.40	15.64	791,991	+0.10(+0.64%)
Apr 06, 2023	15.34	15.57	15.18	15.54	1,339,273	-0.01(-0.06%)
Apr 05, 2023	16.25	16.29	15.35	15.55	2,323,762	-0.80(-4.89%)
Apr 04, 2023	16.46	16.48	16.24	16.35	1,132,423	+0.09(+0.55%)

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.