Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.81	15.75	15.75	15.77	198,129	-0.06(-0.38%)
Mar 27, 2024	15.85	15.89	15.73	15.83	122,251	+0.10(+0.64%)
Mar 26, 2024	15.71	15.93	15.71	15.73	152,315	+0.06(+0.38%)
Mar 25, 2024	15.50	15.68	15.45	15.67	104,809	+0.23(+1.49%)
Mar 22, 2024	15.50	15.58	15.38	15.44	140,271	-0.06(-0.39%)
Mar 21, 2024	15.41	15.79	15.39	15.50	275,398	+0.20(+1.31%)
Mar 20, 2024	14.72	15.36	14.72	15.30	163,291	+0.48(+3.24%)
Mar 19, 2024	14.57	14.83	14.47	14.82	172,236	+0.12(+0.82%)
Mar 18, 2024	14.55	14.79	14.36	14.70	233,227	+0.11(+0.75%)
Mar 15, 2024	14.49	14.69	14.42	14.59	428,292	+0.03(+0.17%)
Mar 14, 2024	14.69	14.75	14.40	14.56	211,647	-0.21(-1.45%)
Mar 13, 2024	14.61	14.90	14.61	14.78	128,600	+0.10(+0.68%)
Mar 12, 2024	14.43	14.77	14.30	14.68	152,824	+0.29(+2.02%)
Mar 11, 2024	14.49	14.55	14.29	14.39	87,364	-0.19(-1.30%)
Mar 08, 2024	14.75	14.85	14.56	14.58	95,945	+0.00(+0.00%)
Mar 07, 2024	14.96	15.01	14.54	14.58	241,635	-0.27(-1.82%)
Mar 06, 2024	14.55	15.02	14.46	14.85	176,954	+0.31(+2.13%)
Mar 05, 2024	14.86	14.90	14.53	14.54	118,374	-0.40(-2.68%)
Mar 04, 2024	15.12	15.16	14.82	14.94	231,868	-0.18(-1.19%)
Mar 01, 2024	15.14	15.21	14.95	15.12	214,746	+0.13(+0.87%)
Feb 29, 2024	15.11	15.16	14.94	14.99	350,543	+0.14(+0.94%)
Feb 28, 2024	14.79	15.02	14.72	14.85	289,096	-0.05(-0.34%)
Feb 27, 2024	15.03	15.16	14.88	14.90	198,479	-0.08(-0.53%)
Feb 26, 2024	14.70	15.08	14.70	14.98	233,673	+0.14(+0.94%)
Feb 23, 2024	14.65	15.02	14.63	14.84	280,938	+0.18(+1.23%)
Feb 22, 2024	14.53	14.78	14.47	14.66	305,830	+0.03(+0.21%)
Feb 21, 2024	14.90	14.91	14.58	14.63	380,577	-0.25(-1.68%)
Feb 20, 2024	14.44	15.05	14.41	14.88	263,081	+0.24(+1.64%)
Feb 16, 2024	14.82	15.06	14.53	14.64	342,613	-0.55(-3.62%)
Feb 15, 2024	14.25	15.20	14.25	15.19	307,961	+0.94(+6.60%)
Feb 14, 2024	13.64	14.54	13.53	14.25	295,708	+0.77(+5.71%)
Feb 13, 2024	13.66	13.88	13.46	13.48	296,672	-0.55(-3.92%)
Feb 12, 2024	12.80	14.13	12.80	14.03	445,346	+1.17(+9.10%)
Feb 09, 2024	13.15	13.17	12.63	12.86	407,670	-0.34(-2.58%)
Feb 08, 2024	13.89	13.99	12.00	13.20	636,867	-1.12(-7.82%)
Feb 07, 2024	14.38	14.43	14.16	14.32	229,616	+0.01(+0.07%)
Feb 06, 2024	14.19	14.32	14.13	14.31	333,416	+0.08(+0.56%)
Feb 05, 2024	14.48	14.48	14.13	14.23	260,867	-0.32(-2.20%)
Feb 02, 2024	14.28	14.63	14.07	14.55	268,223	+0.14(+0.97%)
Feb 01, 2024	13.98	14.53	13.98	14.41	355,430	+0.21(+1.48%)
Jan 31, 2024	14.55	14.57	14.15	14.20	310,525	-0.43(-2.94%)
Jan 30, 2024	14.76	14.76	14.49	14.63	344,873	-0.20(-1.35%)
Jan 29, 2024	14.82	14.86	14.66	14.83	165,861	+0.03(+0.20%)
Jan 26, 2024	14.88	14.95	14.69	14.80	204,514	+0.06(+0.41%)
Jan 25, 2024	14.60	14.77	14.57	14.74	136,513	+0.31(+2.15%)
Jan 24, 2024	14.64	14.64	14.28	14.43	150,942	-0.07(-0.48%)
Jan 23, 2024	14.67	14.67	14.45	14.50	143,207	+0.16(+1.12%)
Jan 22, 2024	14.16	14.36	14.02	14.34	147,869	+0.28(+1.99%)
Jan 19, 2024	14.07	14.13	13.77	14.06	146,448	+0.07(+0.50%)
Jan 18, 2024	13.86	14.00	13.76	13.99	173,237	+0.17(+1.23%)
Jan 17, 2024	13.74	13.86	13.60	13.82	192,504	-0.05(-0.36%)
Jan 16, 2024	13.90	13.89	13.69	13.87	364,915	-0.11(-0.79%)
Jan 12, 2024	14.18	14.37	13.95	13.98	120,112	+0.00(+0.00%)
Jan 11, 2024	14.12	14.17	13.76	13.98	192,325	-0.14(-0.99%)
Jan 10, 2024	14.22	14.39	14.01	14.12	128,297	-0.11(-0.77%)
Jan 09, 2024	14.12	14.41	14.04	14.23	143,599	+0.01(+0.07%)
Jan 08, 2024	14.09	14.35	14.04	14.22	135,816	+0.13(+0.92%)
Jan 05, 2024	14.17	14.29	13.94	14.09	192,045	-0.14(-0.98%)
Jan 04, 2024	14.11	14.29	13.96	14.23	197,667	+0.12(+0.89%)
Jan 03, 2024	14.16	14.55	14.05	14.11	182,331	-0.18(-1.29%)
Jan 02, 2024	14.59	14.70	14.28	14.29	193,511	-0.29(-1.99%)
Dec 29, 2023	14.87	14.94	14.56	14.58	123,025	-0.34(-2.28%)
Dec 28, 2023	14.94	14.99	14.81	14.92	147,355	-0.02(-0.13%)
Dec 27, 2023	14.92	15.07	14.87	14.94	138,081	-0.01(-0.07%)
Dec 26, 2023	14.77	15.04	14.75	14.95	138,516	+0.20(+1.36%)
Dec 22, 2023	14.83	15.04	14.68	14.75	123,272	-0.03(-0.20%)
Dec 21, 2023	14.63	14.82	14.52	14.78	145,177	+0.26(+1.79%)
Dec 20, 2023	14.88	15.13	14.49	14.52	320,777	-0.35(-2.35%)
Dec 19, 2023	14.81	14.93	14.63	14.87	258,249	+0.21(+1.43%)
Dec 18, 2023	14.83	14.83	14.50	14.66	273,509	-0.13(-0.88%)
Dec 15, 2023	15.09	15.09	14.62	14.79	571,348	-0.13(-0.87%)
Dec 14, 2023	15.39	15.44	14.64	14.92	308,362	-0.06(-0.40%)
Dec 13, 2023	14.72	15.16	14.66	14.98	391,864	+0.29(+1.97%)
Dec 12, 2023	14.48	14.72	14.34	14.69	227,816	+0.20(+1.38%)
Dec 11, 2023	14.04	14.50	14.04	14.49	332,042	+0.50(+3.57%)
Dec 08, 2023	14.00	14.26	13.91	13.99	261,357	-0.01(-0.07%)
Dec 07, 2023	14.10	14.10	13.84	14.00	210,426	-0.03(-0.21%)
Dec 06, 2023	14.04	14.18	13.89	14.03	244,237	+0.08(+0.57%)
Dec 05, 2023	14.04	14.18	13.67	13.95	318,788	-0.13(-0.92%)
Dec 04, 2023	13.85	14.09	13.64	14.08	355,427	+0.21(+1.51%)
Dec 01, 2023	13.60	13.89	13.35	13.87	503,561	+0.23(+1.69%)
Nov 30, 2023	13.22	13.69	13.13	13.64	575,475	+0.54(+4.12%)
Nov 29, 2023	13.17	13.23	12.89	13.10	299,364	+0.13(+1.00%)
Nov 28, 2023	12.96	13.01	12.80	12.97	237,120	+0.06(+0.46%)
Nov 27, 2023	12.93	12.97	12.72	12.91	220,699	-0.10(-0.77%)
Nov 24, 2023	12.88	13.07	12.86	13.01	90,031	+0.14(+1.09%)
Nov 22, 2023	12.75	12.90	12.68	12.87	141,838	+0.22(+1.74%)
Nov 21, 2023	12.79	12.79	12.53	12.65	183,726	-0.19(-1.48%)
Nov 20, 2023	12.75	12.95	12.65	12.84	188,145	+0.11(+0.86%)
Nov 17, 2023	12.82	12.97	12.46	12.73	193,057	+0.15(+1.19%)
Nov 16, 2023	12.88	12.88	12.35	12.58	188,621	-0.41(-3.16%)
Nov 15, 2023	13.05	13.18	12.78	12.99	252,274	-0.06(-0.46%)
Nov 14, 2023	12.73	13.05	12.68	13.05	242,498	+0.76(+6.18%)
Nov 13, 2023	12.43	12.43	12.14	12.29	149,691	-0.20(-1.60%)
Nov 10, 2023	12.32	12.56	12.12	12.49	144,515	+0.23(+1.88%)
Nov 09, 2023	12.77	12.77	12.21	12.26	181,747	-0.38(-3.01%)
Nov 08, 2023	12.64	12.81	12.52	12.64	153,342	-0.07(-0.55%)
Nov 07, 2023	12.91	13.00	12.66	12.71	209,452	-0.28(-2.16%)
Nov 06, 2023	12.88	13.08	12.78	12.99	227,487	+0.14(+1.09%)
Nov 03, 2023	12.57	13.03	12.57	12.85	317,694	+0.42(+3.38%)
Nov 02, 2023	12.32	12.51	12.28	12.43	470,218	+0.33(+2.73%)
Nov 01, 2023	12.58	12.59	12.05	12.10	258,126	-0.54(-4.27%)
Oct 31, 2023	12.48	12.80	12.48	12.64	263,359	+0.10(+0.80%)
Oct 30, 2023	12.79	12.87	12.32	12.54	367,389	-0.32(-2.49%)
Oct 27, 2023	12.43	13.16	12.43	12.86	833,110	+0.38(+3.04%)
Oct 26, 2023	10.98	12.53	10.65	12.48	951,053	+2.05(+19.65%)
Oct 25, 2023	10.83	10.84	10.40	10.43	340,205	-0.51(-4.66%)
Oct 24, 2023	10.78	10.99	10.75	10.94	337,771	+0.19(+1.77%)
Oct 23, 2023	10.93	10.94	10.66	10.75	251,618	-0.22(-2.01%)
Oct 20, 2023	11.23	11.23	10.96	10.97	176,447	-0.20(-1.79%)
Oct 19, 2023	11.44	11.50	11.15	11.17	217,993	-0.24(-2.10%)
Oct 18, 2023	11.56	11.56	11.15	11.41	205,137	-0.31(-2.65%)
Oct 17, 2023	11.19	11.79	11.19	11.72	334,917	+0.42(+3.72%)
Oct 16, 2023	10.95	11.36	11.03	11.30	527,559	+0.35(+3.20%)
Oct 13, 2023	11.35	11.37	10.85	10.95	280,328	-0.38(-3.35%)
Oct 12, 2023	11.72	11.78	11.32	11.33	315,583	-0.43(-3.66%)
Oct 11, 2023	11.92	12.05	11.66	11.76	169,120	-0.15(-1.26%)
Oct 10, 2023	11.77	12.03	11.64	11.91	337,335	+0.12(+1.02%)
Oct 09, 2023	11.66	11.82	11.61	11.79	206,604	-0.02(-0.17%)
Oct 06, 2023	11.50	11.85	11.43	11.81	273,523	+0.28(+2.43%)
Oct 05, 2023	11.67	11.82	11.24	11.53	399,961	-0.22(-1.87%)
Oct 04, 2023	12.03	12.03	11.73	11.75	249,243	-0.27(-2.25%)
Oct 03, 2023	12.41	12.43	11.94	12.02	234,298	-0.44(-3.53%)
Oct 02, 2023	12.65	12.70	12.36	12.46	280,646	-0.13(-1.03%)
Sep 29, 2023	12.07	12.63	11.96	12.59	468,392	+0.63(+5.27%)
Sep 28, 2023	11.89	12.13	11.82	11.96	402,215	+0.03(+0.25%)
Sep 27, 2023	12.19	12.29	11.86	11.93	296,728	-0.23(-1.89%)
Sep 26, 2023	11.95	12.23	11.92	12.16	446,444	+0.16(+1.33%)
Sep 25, 2023	12.27	12.05	11.96	12.00	266,612	-0.32(-2.60%)
Sep 22, 2023	12.69	12.80	12.31	12.32	345,944	-0.35(-2.76%)
Sep 21, 2023	12.42	12.71	12.31	12.67	330,003	+0.14(+1.12%)
Sep 20, 2023	12.69	12.89	12.48	12.53	469,893	-0.06(-0.48%)
Sep 19, 2023	12.51	12.80	12.51	12.59	581,591	+0.09(+0.72%)
Sep 18, 2023	12.90	13.04	12.02	12.50	1,049,573	-0.36(-2.80%)
Sep 15, 2023	12.90	13.12	12.73	12.86	7,467,484	-0.01(-0.08%)
Sep 14, 2023	12.58	12.95	12.27	12.87	938,265	+0.43(+3.46%)
Sep 13, 2023	11.88	12.49	11.68	12.44	811,797	+0.60(+5.07%)
Sep 12, 2023	11.93	11.98	11.72	11.84	477,399	-0.10(-0.84%)
Sep 11, 2023	12.23	12.23	11.88	11.94	546,361	-0.24(-1.97%)
Sep 08, 2023	11.57	12.20	11.29	12.18	711,107	+0.63(+5.45%)
Sep 07, 2023	11.75	11.83	11.33	11.55	685,350	-0.31(-2.61%)
Sep 06, 2023	12.12	12.32	11.64	11.86	701,288	-0.15(-1.25%)
Sep 05, 2023	12.32	12.32	11.21	12.01	1,681,834	-1.06(-8.11%)
Sep 01, 2023	13.25	13.39	13.06	13.07	162,951	-0.11(-0.83%)
Aug 31, 2023	13.33	13.49	13.18	13.18	221,647	-0.08(-0.60%)
Aug 30, 2023	13.12	13.38	13.10	13.26	194,862	+0.09(+0.68%)
Aug 29, 2023	12.90	13.24	12.89	13.17	395,337	+0.27(+2.09%)
Aug 28, 2023	12.76	12.93	12.76	12.90	252,220	+0.15(+1.18%)
Aug 25, 2023	12.70	12.88	12.67	12.75	198,408	+0.05(+0.39%)
Aug 24, 2023	12.88	12.89	12.60	12.70	220,758	-0.18(-1.40%)
Aug 23, 2023	12.63	13.01	12.62	12.88	205,371	+0.30(+2.38%)
Aug 22, 2023	12.67	12.77	12.44	12.58	225,853	-0.09(-0.71%)
Aug 21, 2023	12.88	12.88	12.55	12.67	313,929	-0.12(-0.94%)
Aug 18, 2023	12.81	12.94	12.76	12.79	252,308	-0.14(-1.08%)
Aug 17, 2023	12.64	13.00	12.64	12.93	297,366	+0.29(+2.29%)
Aug 16, 2023	12.90	13.01	12.62	12.64	363,683	-0.32(-2.47%)
Aug 15, 2023	12.93	13.04	12.92	12.96	152,303	+0.02(+0.15%)
Aug 14, 2023	13.01	13.08	12.89	12.94	262,806	-0.10(-0.77%)
Aug 11, 2023	13.06	13.33	13.00	13.04	200,350	+0.00(+0.00%)
Aug 10, 2023	12.80	13.22	12.80	13.04	529,591	+0.29(+2.27%)
Aug 09, 2023	13.32	13.32	12.73	12.75	209,350	-0.56(-4.21%)
Aug 08, 2023	13.40	13.42	12.91	13.31	303,241	-0.17(-1.26%)
Aug 07, 2023	14.14	14.19	13.37	13.48	281,841	-0.60(-4.26%)
Aug 04, 2023	14.22	14.49	14.06	14.08	213,756	-0.17(-1.19%)
Aug 03, 2023	14.27	14.46	14.03	14.25	438,316	-0.05(-0.35%)
Aug 02, 2023	14.17	14.58	14.09	14.30	523,623	+0.13(+0.92%)
Aug 01, 2023	13.64	14.40	13.64	14.17	518,733	+0.53(+3.89%)
Jul 31, 2023	13.55	13.77	13.52	13.64	330,880	+0.14(+1.04%)
Jul 28, 2023	13.96	14.12	13.46	13.50	392,785	-0.44(-3.16%)
Jul 27, 2023	15.10	15.46	13.66	13.94	601,820	-0.50(-3.46%)
Jul 26, 2023	14.24	14.53	14.13	14.44	323,020	+0.20(+1.40%)
Jul 25, 2023	14.23	14.48	14.21	14.24	231,853	+0.00(+0.00%)
Jul 24, 2023	14.18	14.38	14.02	14.24	198,307	+0.04(+0.28%)
Jul 21, 2023	14.60	14.60	14.05	14.20	175,293	-0.26(-1.80%)
Jul 20, 2023	14.66	14.68	14.38	14.46	113,199	-0.21(-1.43%)
Jul 19, 2023	14.43	14.89	14.36	14.67	200,918	+0.23(+1.59%)
Jul 18, 2023	14.23	14.65	14.21	14.44	141,906	+0.11(+0.77%)
Jul 17, 2023	14.32	14.56	14.28	14.33	122,338	-0.02(-0.14%)
Jul 14, 2023	14.80	14.80	14.11	14.35	190,324	-0.52(-3.50%)
Jul 13, 2023	14.90	15.12	14.87	14.87	128,997	+0.01(+0.07%)
Jul 12, 2023	15.04	15.18	14.76	14.86	181,356	-0.03(-0.20%)
Jul 11, 2023	14.69	14.89	14.56	14.89	158,026	+0.34(+2.34%)
Jul 10, 2023	14.42	14.70	14.42	14.55	173,654	+0.07(+0.48%)
Jul 07, 2023	14.25	14.61	14.18	14.48	186,616	+0.14(+0.98%)
Jul 06, 2023	14.00	14.39	13.90	14.34	237,424	+0.25(+1.77%)
Jul 05, 2023	14.28	14.30	14.07	14.09	332,086	-0.34(-2.36%)
Jul 03, 2023	14.12	14.46	14.09	14.43	102,827	+0.27(+1.91%)
Jun 30, 2023	14.30	14.43	14.14	14.16	228,542	+0.00(+0.00%)
Jun 29, 2023	13.99	14.27	13.98	14.16	121,117	+0.13(+0.93%)
Jun 28, 2023	14.13	14.13	13.81	14.03	114,126	-0.06(-0.43%)
Jun 27, 2023	13.74	14.11	13.60	14.09	186,438	+0.45(+3.30%)
Jun 26, 2023	13.92	14.03	13.63	13.64	127,856	-0.29(-2.08%)
Jun 23, 2023	14.26	14.40	13.86	13.93	272,053	-0.51(-3.53%)
Jun 22, 2023	14.33	14.73	14.20	14.44	355,320	+0.08(+0.56%)
Jun 21, 2023	14.55	14.61	14.34	14.36	381,734	-0.26(-1.78%)
Jun 20, 2023	14.93	14.97	14.58	14.62	459,569	-0.31(-2.08%)
Jun 16, 2023	14.81	14.94	14.60	14.93	544,307	+0.34(+2.33%)
Jun 15, 2023	14.15	14.61	14.06	14.59	334,258	+0.71(+5.12%)
May 08, 2023	13.93	13.99	13.67	13.88	136,631	-0.04(-0.29%)
May 05, 2023	13.99	14.08	13.81	13.92	180,054	+0.17(+1.24%)
May 04, 2023	13.53	13.93	13.53	13.75	181,885	+0.04(+0.29%)
May 03, 2023	13.61	14.07	13.47	13.71	320,254	+0.08(+0.59%)
May 02, 2023	14.19	14.23	13.55	13.63	207,654	-0.74(-5.15%)
May 01, 2023	14.08	14.70	14.04	14.37	210,091	+0.24(+1.70%)
Apr 28, 2023	14.56	14.77	13.99	14.13	426,874	-0.38(-2.62%)
Apr 27, 2023	14.65	14.99	13.30	14.51	768,871	-2.31(-13.73%)
Apr 26, 2023	16.83	16.96	16.54	16.82	145,434	+0.13(+0.78%)
Apr 25, 2023	17.20	17.22	16.67	16.69	141,546	-0.67(-3.86%)
Apr 24, 2023	17.59	17.66	17.24	17.36	109,209	-0.20(-1.14%)
Apr 21, 2023	17.30	17.65	17.20	17.56	114,730	+0.29(+1.68%)
Apr 20, 2023	17.22	17.32	17.10	17.27	111,287	-0.07(-0.40%)
Apr 19, 2023	17.40	17.58	17.26	17.34	126,534	-0.30(-1.70%)
Apr 18, 2023	18.41	18.44	17.55	17.64	128,574	-0.72(-3.92%)
Apr 17, 2023	18.24	18.52	18.20	18.36	94,193	-0.03(-0.16%)
Apr 14, 2023	18.51	18.68	18.33	18.39	91,048	-0.15(-0.81%)
Apr 13, 2023	18.20	18.67	18.10	18.54	103,014	+0.43(+2.37%)
Apr 12, 2023	18.38	18.53	18.08	18.11	77,742	-0.11(-0.60%)
Apr 11, 2023	18.40	18.56	18.18	18.22	85,133	-0.21(-1.14%)
Apr 10, 2023	18.31	18.56	18.28	18.43	83,831	-0.03(-0.16%)
Apr 06, 2023	18.56	18.64	18.43	18.46	72,284	-0.20(-1.07%)
Apr 05, 2023	18.34	18.75	18.34	18.66	81,894	+0.19(+1.03%)
Apr 04, 2023	18.36	18.52	18.30	18.47	154,316	+0.11(+0.60%)

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.