Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	22.62	23.06	22.43	22.47	54,125	-0.27(-1.20%)
Apr 29, 2024	22.67	22.93	22.57	22.75	46,026	-0.01(-0.04%)
Apr 26, 2024	22.40	22.96	22.26	22.76	37,162	+0.36(+1.61%)
Apr 25, 2024	22.55	22.56	22.28	22.40	24,208	-0.17(-0.74%)
Apr 24, 2024	22.35	22.80	22.35	22.56	26,853	+0.04(+0.17%)
Apr 23, 2024	22.83	22.83	22.32	22.52	52,643	+0.34(+1.54%)
Apr 22, 2024	22.15	22.38	21.79	22.18	31,774	+0.12(+0.53%)
Apr 19, 2024	21.90	22.18	21.88	22.06	16,831	+0.22(+1.03%)
Apr 18, 2024	21.64	21.97	21.64	21.84	11,147	+0.16(+0.72%)
Apr 17, 2024	21.85	21.85	21.45	21.68	19,069	-0.07(-0.31%)
Apr 16, 2024	21.54	21.84	21.36	21.75	26,109	+0.12(+0.54%)
Apr 15, 2024	21.83	22.02	21.54	21.63	30,785	-0.34(-1.56%)
Apr 12, 2024	21.91	22.24	21.91	21.98	39,082	-0.14(-0.62%)
Apr 11, 2024	22.21	22.21	21.94	22.11	17,060	+0.03(+0.13%)
Apr 10, 2024	22.22	22.29	21.97	22.08	35,169	-0.15(-0.66%)
Apr 09, 2024	22.72	22.80	22.23	22.23	25,418	-0.29(-1.30%)
Apr 08, 2024	22.30	22.89	22.08	22.52	25,453	+0.22(+1.01%)
Apr 05, 2024	22.67	22.81	22.30	22.30	18,574	-0.41(-1.81%)
Apr 04, 2024	22.64	22.74	22.36	22.71	25,978	+0.23(+1.04%)
Apr 03, 2024	22.58	22.72	22.30	22.47	19,743	-0.11(-0.48%)
Apr 02, 2024	22.46	22.66	22.12	22.58	15,970	+0.13(+0.57%)
Apr 01, 2024	22.20	22.69	21.98	22.45	35,905	+0.19(+0.83%)
Mar 28, 2024	21.48	22.42	21.48	22.27	39,623	-0.04(-0.18%)
Mar 27, 2024	22.24	22.38	22.13	22.31	13,917	+0.04(+0.18%)
Mar 26, 2024	22.41	22.46	22.11	22.27	21,862	+0.02(+0.09%)
Mar 25, 2024	21.91	22.45	21.91	22.25	23,791	+0.17(+0.75%)
Mar 22, 2024	22.23	22.47	22.02	22.08	20,963	-0.12(-0.53%)
Mar 21, 2024	22.18	22.29	21.94	22.20	14,386	+0.10(+0.44%)
Mar 20, 2024	22.05	22.21	21.88	22.10	18,264	+0.14(+0.62%)
Mar 19, 2024	22.08	22.08	21.77	21.97	7,971	+0.04(+0.18%)
Mar 18, 2024	21.98	22.08	21.83	21.93	35,361	+0.00(+0.00%)
Mar 15, 2024	21.76	21.93	21.60	21.93	31,387	+0.25(+1.17%)
Mar 14, 2024	21.60	21.78	21.46	21.67	16,574	+0.10(+0.45%)
Mar 13, 2024	21.54	21.71	21.50	21.58	9,337	+0.22(+1.05%)
Mar 12, 2024	21.61	21.82	21.18	21.35	15,881	-0.13(-0.59%)
Mar 11, 2024	21.40	21.62	21.20	21.48	23,358	+0.01(+0.05%)
Mar 08, 2024	21.83	21.85	21.33	21.47	13,751	-0.23(-1.08%)
Mar 07, 2024	21.61	21.84	20.81	21.70	26,932	+0.21(+0.95%)
Mar 06, 2024	21.29	21.67	21.23	21.50	23,981	+0.10(+0.46%)
Mar 05, 2024	21.18	21.47	20.99	21.40	18,319	+0.23(+1.11%)
Mar 04, 2024	21.17	21.37	21.03	21.17	37,762	-0.05(-0.23%)
Mar 01, 2024	20.78	21.22	20.78	21.21	35,741	+0.27(+1.31%)
Feb 29, 2024	20.70	21.29	20.63	20.94	67,500	+0.13(+0.61%)
Feb 28, 2024	21.15	21.47	20.74	20.81	81,455	-0.15(-0.70%)
Feb 27, 2024	21.18	21.54	20.83	20.96	91,182	-0.15(-0.69%)
Feb 26, 2024	21.45	21.88	20.86	21.11	49,071	-0.20(-0.92%)
Feb 23, 2024	21.20	21.48	21.07	21.30	35,637	-0.01(-0.05%)
Feb 22, 2024	21.74	21.74	21.29	21.31	34,632	-0.28(-1.31%)
Feb 21, 2024	21.09	21.66	21.09	21.60	43,884	+0.31(+1.47%)
Feb 20, 2024	21.40	21.55	21.11	21.28	36,222	-0.18(-0.82%)
Feb 16, 2024	21.22	21.66	21.15	21.46	34,869	+0.02(+0.09%)
Feb 15, 2024	21.24	21.59	21.15	21.44	6,637	+0.23(+1.11%)
Feb 14, 2024	21.25	21.54	21.16	21.20	32,802	-0.13(-0.60%)
Feb 13, 2024	21.63	21.72	21.15	21.33	30,068	-0.45(-2.06%)
Feb 12, 2024	21.97	22.08	21.55	21.78	33,962	-0.05(-0.22%)
Feb 09, 2024	21.86	22.03	21.61	21.83	26,787	-0.09(-0.40%)
Feb 08, 2024	21.18	21.92	21.11	21.92	58,261	+0.46(+2.14%)
Feb 07, 2024	21.47	21.51	21.14	21.46	25,489	+0.16(+0.73%)
Feb 06, 2024	20.94	21.51	20.94	21.30	38,198	+0.20(+0.93%)
Feb 05, 2024	21.37	21.67	20.53	21.11	131,240	-0.52(-2.39%)
Feb 02, 2024	21.96	22.04	20.97	21.62	65,975	-0.38(-1.73%)
Feb 01, 2024	22.47	22.71	22.01	22.01	82,093	-0.45(-2.02%)
Jan 31, 2024	22.89	23.05	22.36	22.46	55,719	-0.28(-1.22%)
Jan 30, 2024	23.11	23.11	22.65	22.74	51,205	-0.22(-0.96%)
Jan 29, 2024	23.04	23.08	22.69	22.96	122,569	+0.02(+0.08%)
Jan 26, 2024	22.79	22.95	22.60	22.94	49,676	+0.14(+0.63%)
Jan 25, 2024	22.45	22.79	22.43	22.79	57,564	+0.36(+1.62%)
Jan 24, 2024	22.58	22.92	22.35	22.43	55,662	-0.08(-0.34%)
Jan 23, 2024	22.64	22.75	22.35	22.51	42,864	-0.04(-0.17%)
Jan 22, 2024	21.97	22.58	21.97	22.55	32,579	+0.54(+2.43%)
Jan 19, 2024	22.08	22.40	21.92	22.01	20,564	+0.10(+0.44%)
Jan 18, 2024	22.03	22.38	21.60	21.92	25,181	+0.12(+0.57%)
Jan 17, 2024	22.32	22.32	21.64	21.79	49,608	-0.53(-2.35%)
Jan 16, 2024	22.54	22.60	22.23	22.32	15,613	-0.08(-0.34%)
Jan 12, 2024	22.26	22.45	22.09	22.39	17,055	+0.19(+0.86%)
Jan 11, 2024	22.16	22.24	21.98	22.20	20,921	+0.07(+0.30%)
Jan 10, 2024	22.43	22.63	22.08	22.14	20,022	-0.08(-0.34%)
Jan 09, 2024	22.45	22.50	21.97	22.21	41,156	-0.34(-1.52%)
Jan 08, 2024	22.45	22.74	22.17	22.56	41,008	+0.04(+0.17%)
Jan 05, 2024	22.52	22.62	22.38	22.52	22,652	+0.19(+0.86%)
Jan 04, 2024	22.81	22.81	22.16	22.33	71,892	-0.09(-0.38%)
Jan 03, 2024	22.57	22.83	22.23	22.41	59,022	+0.00(+0.00%)
Jan 02, 2024	21.83	22.68	21.69	22.41	136,214	+0.63(+2.89%)
Dec 29, 2023	21.80	21.90	21.64	21.78	33,082	+0.15(+0.71%)
Dec 28, 2023	21.95	22.08	21.63	21.63	30,702	-0.19(-0.88%)
Dec 27, 2023	21.92	22.03	21.74	21.82	15,217	+0.00(+0.00%)
Dec 26, 2023	21.72	22.12	21.72	21.82	29,003	+0.32(+1.47%)
Dec 22, 2023	22.08	22.29	21.50	21.50	35,163	-0.64(-2.89%)
Dec 21, 2023	21.88	22.26	21.72	22.14	35,644	+0.57(+2.66%)
Dec 20, 2023	21.26	21.90	21.26	21.57	59,544	+0.17(+0.80%)
Dec 19, 2023	21.13	21.58	20.99	21.40	30,063	+0.48(+2.28%)
Dec 18, 2023	21.00	21.23	20.78	20.92	60,933	+0.19(+0.92%)
Dec 15, 2023	21.78	21.98	20.64	20.73	302,035	-0.97(-4.49%)
Dec 14, 2023	21.69	22.35	21.57	21.71	76,100	+0.04(+0.18%)
Dec 13, 2023	21.26	21.80	21.11	21.67	86,614	+0.54(+2.58%)
Dec 12, 2023	21.53	21.56	21.07	21.12	45,120	-0.39(-1.82%)
Dec 11, 2023	22.13	22.13	21.37	21.51	112,173	-0.60(-2.72%)
Dec 08, 2023	21.96	22.35	21.95	22.12	70,800	+0.36(+1.67%)
Dec 07, 2023	21.33	21.82	21.24	21.75	56,944	+0.28(+1.29%)
Dec 06, 2023	22.13	22.13	21.34	21.48	56,638	-0.43(-1.96%)
Dec 05, 2023	22.55	22.55	21.91	21.91	26,212	-0.26(-1.16%)
Dec 04, 2023	22.16	22.69	22.03	22.16	36,618	+0.05(+0.22%)
Dec 01, 2023	22.49	22.79	21.56	22.12	53,889	-0.55(-2.44%)
Nov 30, 2023	22.45	22.82	22.31	22.67	68,253	+0.36(+1.63%)
Nov 29, 2023	21.81	22.32	21.63	22.31	62,459	+0.43(+1.97%)
Nov 28, 2023	21.55	22.01	21.34	21.88	37,642	+0.18(+0.84%)
Nov 27, 2023	21.24	21.96	21.24	21.70	59,447	+0.18(+0.84%)
Nov 24, 2023	21.63	21.69	21.37	21.51	7,459	+0.08(+0.36%)
Nov 22, 2023	21.30	21.50	21.00	21.44	22,976	+0.17(+0.81%)
Nov 21, 2023	21.38	21.38	20.89	21.27	31,456	+0.05(+0.22%)
Nov 20, 2023	21.50	21.76	21.19	21.22	50,951	-0.20(-0.94%)
Nov 17, 2023	21.10	21.64	21.10	21.42	24,887	+0.18(+0.85%)
Nov 16, 2023	21.30	21.57	20.80	21.24	43,366	-0.25(-1.16%)
Nov 15, 2023	21.28	21.56	21.27	21.49	21,896	+0.16(+0.76%)
Nov 14, 2023	21.53	21.60	21.25	21.32	26,796	-0.01(-0.05%)
Nov 13, 2023	21.01	21.53	20.97	21.33	46,241	+0.40(+1.92%)
Nov 10, 2023	21.66	21.87	20.83	20.93	44,251	-0.39(-1.84%)
Nov 09, 2023	19.95	21.86	19.95	21.32	85,778	+1.02(+5.04%)
Nov 08, 2023	20.23	20.30	19.87	20.30	32,707	-0.04(-0.19%)
Nov 07, 2023	21.03	21.21	19.77	20.34	67,529	-0.86(-4.06%)
Nov 06, 2023	21.37	21.56	21.11	21.20	33,338	-0.30(-1.38%)
Nov 03, 2023	21.60	21.64	21.14	21.50	65,067	-0.25(-1.14%)
Nov 02, 2023	20.67	21.90	20.66	21.74	82,750	+0.24(+1.13%)
Nov 01, 2023	21.38	21.90	21.16	21.50	108,067	+0.25(+1.19%)
Oct 31, 2023	21.21	21.33	20.94	21.25	61,606	+0.07(+0.31%)
Oct 30, 2023	20.69	21.36	20.69	21.18	72,456	+0.32(+1.52%)
Oct 27, 2023	20.72	21.00	20.28	20.86	50,535	+0.21(+1.04%)
Oct 26, 2023	20.67	20.78	20.33	20.65	28,271	+0.13(+0.64%)
Oct 25, 2023	20.85	20.85	20.52	20.52	55,229	-0.14(-0.68%)
Oct 24, 2023	20.53	20.82	20.53	20.66	30,898	+0.21(+1.05%)
Oct 23, 2023	20.51	21.05	20.40	20.44	49,953	+0.02(+0.09%)
Oct 20, 2023	20.44	20.52	20.16	20.43	32,559	+0.08(+0.41%)
Oct 19, 2023	20.19	20.86	19.97	20.34	62,231	+0.43(+2.16%)
Oct 18, 2023	20.23	20.30	19.67	19.91	26,385	-0.16(-0.79%)
Oct 17, 2023	20.23	20.34	20.07	20.07	31,071	-0.16(-0.78%)
Oct 16, 2023	20.32	20.33	20.06	20.23	25,676	+0.17(+0.84%)
Oct 13, 2023	20.05	20.35	20.05	20.06	26,943	+0.02(+0.09%)
Oct 12, 2023	19.78	20.11	19.36	20.04	18,987	+0.25(+1.27%)
Oct 11, 2023	19.98	20.06	19.79	19.79	40,385	-0.11(-0.56%)
Oct 10, 2023	19.58	19.95	19.46	19.90	26,965	+0.43(+2.20%)
Oct 09, 2023	19.24	19.72	19.24	19.47	20,581	+0.19(+0.97%)
Oct 06, 2023	19.05	19.51	18.89	19.29	20,380	+0.23(+1.22%)
Oct 05, 2023	18.74	19.13	18.74	19.05	17,825	+0.15(+0.79%)
Oct 04, 2023	19.03	19.14	18.70	18.90	22,513	+0.04(+0.20%)
Oct 03, 2023	19.37	19.72	18.65	18.87	49,891	-0.49(-2.56%)
Oct 02, 2023	20.08	20.08	19.36	19.36	44,916	-0.89(-4.38%)
Sep 29, 2023	20.40	20.40	19.64	20.25	27,258	-0.01(-0.05%)
Sep 28, 2023	19.91	20.26	19.75	20.26	63,499	+0.31(+1.54%)
Sep 27, 2023	19.28	20.20	19.12	19.95	46,955	+0.78(+4.09%)
Sep 26, 2023	19.61	19.92	18.89	19.17	35,058	-0.52(-2.66%)
Sep 25, 2023	18.99	19.69	19.04	19.69	77,073	+0.57(+2.98%)
Sep 22, 2023	19.08	19.80	18.79	19.12	136,777	+0.21(+1.14%)
Sep 21, 2023	19.02	19.25	18.90	18.90	19,777	-0.10(-0.54%)
Sep 20, 2023	18.71	19.14	18.67	19.01	59,198	+0.25(+1.34%)
Sep 19, 2023	18.51	18.90	18.51	18.76	43,283	+0.15(+0.80%)
Sep 18, 2023	18.48	18.64	18.31	18.61	15,229	+0.25(+1.37%)
Sep 15, 2023	18.36	18.47	18.06	18.35	52,598	+0.14(+0.77%)
Sep 14, 2023	18.34	18.55	18.10	18.21	23,127	-0.04(-0.20%)
Sep 13, 2023	18.31	18.35	18.20	18.25	23,670	+0.01(+0.05%)
Sep 12, 2023	18.03	18.34	18.03	18.24	17,827	+0.07(+0.36%)
Sep 11, 2023	18.05	18.44	18.05	18.18	25,402	-0.01(-0.05%)
Sep 08, 2023	18.46	18.50	18.09	18.19	45,895	-0.38(-2.06%)
Sep 07, 2023	18.30	18.60	18.27	18.57	12,860	+0.36(+2.00%)
Sep 06, 2023	18.65	18.65	18.20	18.20	30,396	-0.45(-2.40%)
Sep 05, 2023	18.56	18.66	18.51	18.65	55,858	+0.28(+1.52%)
Sep 01, 2023	18.43	18.66	18.27	18.37	34,532	+0.15(+0.82%)
Aug 31, 2023	18.56	18.58	18.22	18.22	29,369	-0.23(-1.26%)
Aug 30, 2023	18.36	18.53	18.20	18.46	20,354	+0.27(+1.49%)
Aug 29, 2023	18.12	18.25	18.12	18.19	7,925	-0.04(-0.20%)
Aug 28, 2023	18.20	18.35	18.16	18.22	24,510	-0.04(-0.20%)
Aug 25, 2023	18.35	18.48	18.26	18.26	13,258	-0.05(-0.26%)
Aug 24, 2023	18.47	18.66	18.31	18.31	17,363	-0.14(-0.76%)
Aug 23, 2023	18.55	18.66	18.23	18.45	14,958	+0.04(+0.20%)
Aug 22, 2023	18.56	18.57	18.41	18.41	15,624	-0.07(-0.40%)
Aug 21, 2023	18.46	18.52	18.27	18.48	21,886	-0.04(-0.20%)
Aug 18, 2023	18.34	18.59	18.33	18.52	7,447	+0.23(+1.28%)
Aug 17, 2023	18.23	18.39	18.15	18.29	11,729	-0.07(-0.41%)
Aug 16, 2023	18.29	18.49	18.28	18.36	18,712	+0.11(+0.61%)
Aug 15, 2023	18.56	18.57	18.04	18.25	18,096	-0.29(-1.56%)
Aug 14, 2023	18.67	18.80	18.33	18.54	20,368	-0.13(-0.70%)
Aug 11, 2023	18.84	18.90	18.57	18.67	49,592	-0.04(-0.20%)
Aug 10, 2023	18.37	18.86	18.24	18.71	75,694	+0.46(+2.51%)
Aug 09, 2023	17.96	18.39	17.69	18.25	56,860	+0.63(+3.55%)
Aug 08, 2023	17.64	17.86	17.48	17.63	98,815	-0.23(-1.31%)
Aug 07, 2023	17.79	17.98	17.65	17.86	49,290	+0.21(+1.22%)
Aug 04, 2023	17.87	18.39	17.60	17.64	45,339	-0.41(-2.28%)
Aug 03, 2023	18.15	18.48	17.94	18.05	56,049	-0.41(-2.20%)
Aug 02, 2023	18.83	18.83	18.42	18.46	112,903	-0.35(-1.88%)
Aug 01, 2023	18.66	18.82	18.37	18.82	95,737	+0.18(+0.98%)
Jul 31, 2023	18.48	18.63	18.25	18.63	75,917	+0.23(+1.23%)
Jul 28, 2023	18.41	18.44	18.19	18.41	36,297	+0.12(+0.65%)
Jul 27, 2023	18.23	18.42	18.05	18.29	41,213	-0.05(-0.30%)
Jul 26, 2023	18.12	18.36	18.04	18.34	33,367	+0.25(+1.41%)
Jul 25, 2023	17.91	18.09	17.91	18.09	18,595	+0.20(+1.12%)
Jul 24, 2023	17.79	18.08	17.58	17.89	30,703	+0.24(+1.34%)
Jul 21, 2023	17.57	17.84	17.48	17.65	13,189	+0.17(+0.99%)
Jul 20, 2023	17.52	17.61	17.38	17.48	13,317	+0.02(+0.10%)
Jul 19, 2023	17.68	17.76	17.35	17.46	26,938	-0.12(-0.67%)
Jul 18, 2023	17.42	17.72	17.42	17.58	21,571	+0.06(+0.36%)
Jul 17, 2023	17.45	17.59	17.28	17.52	21,645	+0.11(+0.63%)
Jul 14, 2023	17.42	17.48	17.30	17.41	27,465	-0.06(-0.36%)
Jul 13, 2023	17.25	17.49	17.19	17.47	12,902	+0.28(+1.64%)
Jul 12, 2023	17.46	17.49	17.19	17.19	87,034	-0.13(-0.74%)
Jul 11, 2023	17.28	17.47	17.20	17.32	29,481	+0.22(+1.28%)
Jul 10, 2023	17.52	17.65	16.96	17.10	60,279	-0.50(-2.84%)
Jul 07, 2023	17.51	17.76	17.51	17.60	41,341	-0.05(-0.26%)
Jul 06, 2023	17.58	17.75	17.28	17.64	34,554	+0.01(+0.05%)
Jul 05, 2023	17.82	17.82	17.55	17.63	23,532	-0.15(-0.87%)
Jul 03, 2023	17.78	17.92	17.74	17.79	20,610	-0.13(-0.71%)
Jun 30, 2023	17.95	18.07	17.79	17.92	15,146	+0.06(+0.36%)
Jun 29, 2023	17.75	17.89	17.69	17.85	16,184	+0.15(+0.87%)
Jun 28, 2023	17.63	17.88	17.56	17.70	22,982	+0.02(+0.10%)
Jun 27, 2023	17.49	17.82	17.47	17.68	22,306	+0.10(+0.57%)
Jun 26, 2023	17.61	17.93	17.51	17.58	25,475	-0.15(-0.87%)
Jun 23, 2023	17.56	17.76	17.41	17.73	18,154	+0.05(+0.26%)
Jun 22, 2023	17.73	17.79	17.54	17.69	26,682	-0.10(-0.56%)
Jun 21, 2023	18.12	18.12	17.75	17.79	28,802	-0.17(-0.96%)
Jun 20, 2023	18.42	18.59	17.96	17.96	27,969	-0.39(-2.13%)
Jun 16, 2023	18.37	18.48	18.21	18.35	47,166	+0.08(+0.45%)
Jun 15, 2023	17.91	18.34	17.89	18.27	27,672	-0.37(-2.00%)
May 08, 2023	18.35	18.73	18.25	18.64	48,086	+0.21(+1.13%)
May 05, 2023	17.97	18.60	17.97	18.43	32,478	+0.59(+3.31%)
May 04, 2023	18.20	18.36	17.84	17.84	65,242	-0.75(-4.06%)
May 03, 2023	19.01	19.05	18.57	18.60	80,786	-0.28(-1.49%)
May 02, 2023	19.28	19.32	18.62	18.88	67,219	-0.34(-1.77%)

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.