Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	21.05	21.38	20.77	21.01	2,194	-0.74(-3.40%)
Apr 29, 2024	21.90	21.90	21.40	21.75	98,273	+0.43(+2.02%)
Apr 26, 2024	20.80	21.59	20.80	21.32	18,887	+0.43(+2.06%)
Apr 25, 2024	20.53	21.00	20.53	20.89	67,547	-0.13(-0.63%)
Apr 24, 2024	21.11	21.34	20.77	21.02	7,074	-0.24(-1.12%)
Apr 23, 2024	20.65	21.26	20.65	21.26	58,233	+0.56(+2.71%)
Apr 22, 2024	21.75	21.75	20.64	20.70	33,139	-0.80(-3.72%)
Apr 19, 2024	21.69	21.90	21.50	21.50	18,334	+0.13(+0.61%)
Apr 18, 2024	21.50	21.50	21.12	21.37	6,913	+0.21(+0.97%)
Apr 17, 2024	21.35	21.61	20.64	21.16	7,340	+0.19(+0.91%)
Apr 16, 2024	21.00	21.20	20.80	20.98	53,537	-0.20(-0.92%)
Apr 15, 2024	22.00	22.14	20.96	21.17	54,622	-0.96(-4.32%)
Apr 12, 2024	22.80	23.06	22.13	22.13	44,804	+0.25(+1.12%)
Apr 11, 2024	22.30	22.30	21.88	21.88	47,822	+0.40(+1.86%)
Apr 10, 2024	21.60	22.04	21.48	21.48	10,883	-0.19(-0.88%)
Apr 09, 2024	22.16	22.16	21.51	21.67	30,468	+0.10(+0.46%)
Apr 08, 2024	21.80	22.00	21.29	21.57	23,990	+0.32(+1.51%)
Apr 05, 2024	20.73	21.70	20.73	21.25	38,946	+0.04(+0.19%)
Apr 04, 2024	20.75	21.34	20.49	21.21	82,195	+0.11(+0.52%)
Apr 03, 2024	19.44	21.10	19.44	21.10	29,326	+0.81(+3.99%)
Apr 02, 2024	20.91	21.17	19.78	20.29	70,534	-0.55(-2.64%)
Apr 01, 2024	20.70	20.91	20.00	20.84	55,823	+0.64(+3.17%)
Mar 28, 2024	21.10	21.10	20.20	20.20	26,039	+0.00(+0.00%)
Mar 27, 2024	19.40	20.25	19.40	20.20	68,569	+1.30(+6.88%)
Mar 26, 2024	18.94	19.26	18.70	18.90	15,729	+0.45(+2.44%)
Mar 25, 2024	18.64	18.75	18.41	18.45	72,645	-0.19(-1.02%)
Mar 22, 2024	18.52	18.76	18.33	18.64	86,499	+0.34(+1.86%)
Mar 21, 2024	19.22	19.24	18.30	18.30	35,193	-0.73(-3.84%)
Mar 20, 2024	18.35	19.08	18.35	19.03	38,703	+0.33(+1.76%)
Mar 19, 2024	19.05	19.05	18.02	18.70	56,196	-0.05(-0.27%)
Mar 18, 2024	18.70	18.88	18.21	18.75	36,371	-0.05(-0.27%)
Mar 15, 2024	18.81	19.10	18.17	18.80	120,146	+0.21(+1.12%)
Mar 14, 2024	18.83	18.90	18.34	18.59	24,020	-0.31(-1.63%)
Mar 13, 2024	18.65	19.03	18.51	18.90	24,980	+0.49(+2.66%)
Mar 12, 2024	18.85	18.90	18.41	18.41	15,940	-0.29(-1.55%)
Mar 11, 2024	18.81	19.00	18.70	18.70	100,430	-0.46(-2.40%)
Mar 08, 2024	19.20	19.25	18.67	19.16	49,744	-0.01(-0.05%)
Mar 07, 2024	18.79	19.17	18.41	19.17	107,591	+0.44(+2.35%)
Mar 06, 2024	18.50	18.81	18.41	18.73	80,955	+0.08(+0.43%)
Mar 05, 2024	18.11	18.65	18.03	18.65	161,050	+0.78(+4.36%)
Mar 04, 2024	17.25	17.87	17.25	17.87	18,950	+0.51(+2.94%)
Mar 01, 2024	16.48	17.43	16.06	17.36	41,836	+0.98(+5.98%)
Feb 29, 2024	16.15	16.40	16.06	16.38	17,838	+0.23(+1.42%)
Feb 28, 2024	16.17	16.39	15.85	16.15	8,122	-0.45(-2.71%)
Feb 27, 2024	16.33	16.60	16.13	16.60	3,108	+0.44(+2.72%)
Feb 26, 2024	15.83	16.16	15.83	16.16	8,355	-0.32(-1.94%)
Feb 23, 2024	15.77	16.48	15.60	16.48	10,310	+0.59(+3.71%)
Feb 22, 2024	16.06	16.19	15.88	15.89	5,353	-0.59(-3.57%)
Feb 21, 2024	16.70	16.70	16.29	16.48	3,195	-0.12(-0.73%)
Feb 20, 2024	16.40	16.60	16.07	16.60	50,747	+0.42(+2.60%)
Feb 16, 2024	16.40	16.40	16.00	16.18	6,962	-0.32(-1.94%)
Feb 15, 2024	16.30	16.60	16.30	16.50	5,791	+0.40(+2.48%)
Feb 14, 2024	16.20	16.31	15.78	16.10	6,444	+0.22(+1.39%)
Feb 13, 2024	16.50	16.52	15.88	15.88	23,110	-0.97(-5.76%)
Feb 12, 2024	16.61	16.91	16.60	16.85	9,071	+0.50(+3.06%)
Feb 09, 2024	16.35	16.50	16.12	16.35	19,364	-0.03(-0.18%)
Feb 08, 2024	16.55	16.55	16.27	16.38	37,861	-0.24(-1.44%)
Feb 07, 2024	16.75	16.80	16.57	16.62	120,890	-0.16(-0.95%)
Feb 06, 2024	16.77	17.00	16.75	16.78	7,968	-0.03(-0.18%)
Feb 05, 2024	16.95	17.11	16.60	16.81	26,506	-0.39(-2.27%)
Feb 02, 2024	17.25	17.65	17.10	17.20	18,928	-0.80(-4.44%)
Feb 01, 2024	17.75	18.16	17.70	18.00	17,310	+0.30(+1.69%)
Jan 31, 2024	17.68	18.18	17.29	17.70	18,783	-0.04(-0.23%)
Jan 30, 2024	18.22	18.22	17.74	17.74	3,840	-0.16(-0.89%)
Jan 29, 2024	18.05	18.05	17.77	17.90	10,711	-0.14(-0.78%)
Jan 26, 2024	18.25	18.35	17.98	18.04	12,899	-0.18(-0.99%)
Jan 25, 2024	17.74	18.27	17.74	18.22	3,576	+0.02(+0.11%)
Jan 24, 2024	18.22	18.51	17.95	18.20	6,555	+0.07(+0.39%)
Jan 23, 2024	16.76	18.13	16.76	18.13	82,385	+1.37(+8.17%)
Jan 22, 2024	17.39	17.97	16.76	16.76	68,189	-0.90(-5.10%)
Jan 19, 2024	17.62	17.89	17.33	17.66	12,384	+0.05(+0.26%)
Jan 18, 2024	17.50	17.75	17.41	17.61	16,354	-0.04(-0.20%)
Jan 17, 2024	17.75	18.05	17.50	17.65	76,283	-0.99(-5.30%)
Jan 16, 2024	18.40	18.66	18.06	18.64	58,111	-0.24(-1.29%)
Jan 12, 2024	18.50	18.92	18.26	18.88	67,666	+0.74(+4.11%)
Jan 11, 2024	18.50	18.50	17.90	18.14	31,834	-0.18(-1.01%)
Jan 10, 2024	18.80	19.14	18.32	18.32	68,688	-0.55(-2.91%)
Jan 09, 2024	19.15	19.50	18.84	18.87	41,271	-0.78(-3.97%)
Jan 08, 2024	19.30	20.14	19.30	19.65	36,808	-0.55(-2.73%)
Jan 05, 2024	19.75	20.60	19.50	20.20	67,834	+0.70(+3.60%)
Jan 04, 2024	21.68	21.68	19.50	19.50	21,573	-2.20(-10.14%)
Jan 03, 2024	21.68	22.06	21.68	21.70	5,093	-0.43(-1.94%)
Jan 02, 2024	22.13	22.54	22.13	22.13	19,993	-0.27(-1.19%)
Dec 29, 2023	22.49	22.49	22.13	22.40	10,969	-0.21(-0.93%)
Dec 28, 2023	22.50	22.90	22.50	22.61	29,150	+0.04(+0.18%)
Dec 27, 2023	23.32	23.32	22.57	22.57	5,673	-0.79(-3.36%)
Dec 26, 2023	23.15	23.35	22.53	23.35	1,654	+0.05(+0.21%)
Dec 22, 2023	22.50	23.30	22.50	23.30	19,201	+1.09(+4.91%)
Dec 21, 2023	22.21	22.21	22.21	22.21	2,071	-0.50(-2.20%)
Dec 20, 2023	22.34	22.71	22.34	22.71	9,338	-0.14(-0.61%)
Dec 19, 2023	22.57	23.00	22.57	22.85	5,362	+0.21(+0.93%)
Dec 18, 2023	22.64	22.64	22.64	22.64	7,890	+0.38(+1.70%)
Dec 15, 2023	22.26	22.26	22.26	22.26	3,312	-0.72(-3.13%)
Dec 14, 2023	22.48	22.98	22.48	22.98	9,345	+0.75(+3.38%)
Dec 13, 2023	21.58	22.23	21.26	22.23	55,156	+0.97(+4.57%)
Dec 12, 2023	21.26	21.26	21.26	21.26	38,204	-0.33(-1.52%)
Dec 11, 2023	21.53	21.80	21.33	21.59	45,637	-0.21(-0.97%)
Dec 08, 2023	22.15	22.15	21.80	21.80	12,539	-0.70(-3.11%)
Dec 07, 2023	22.35	22.55	22.32	22.50	30,242	-0.46(-2.02%)
Dec 06, 2023	22.96	22.96	22.66	22.96	4,358	+0.34(+1.48%)
Dec 05, 2023	22.80	22.80	22.57	22.63	19,749	-0.83(-3.54%)
Dec 04, 2023	24.35	24.35	23.08	23.46	45,056	-0.29(-1.22%)
Dec 01, 2023	23.50	23.75	23.50	23.75	6,322	+0.41(+1.76%)
Nov 30, 2023	23.02	23.34	23.02	23.34	30,340	-0.06(-0.26%)
Nov 29, 2023	23.36	23.40	23.36	23.40	6,354	+0.20(+0.86%)
Nov 28, 2023	23.25	23.25	22.45	23.20	7,930	+1.26(+5.74%)
Nov 27, 2023	21.94	21.94	21.94	21.94	31,973	+0.03(+0.14%)
Nov 22, 2023				21.91	343	+0.41(+1.91%)
Nov 21, 2023	21.50	21.50	21.50	21.50	1,929	+0.00(+0.00%)
Nov 20, 2023	21.53	21.53	21.50	21.50	1,903	-0.30(-1.38%)
Nov 17, 2023	21.83	21.83	21.80	21.80	440	+0.55(+2.59%)
Nov 16, 2023	21.25	21.25	21.25	21.25	806	+0.36(+1.74%)
Nov 15, 2023	21.17	21.20	20.89	20.89	3,107	+0.49(+2.38%)
Nov 14, 2023	21.00	21.00	20.00	20.40	1,949	+0.28(+1.39%)
Nov 13, 2023	20.05	20.12	19.85	20.12	2,431	-0.76(-3.64%)
Nov 10, 2023	20.88	20.88	20.88	20.88	5,068	-0.19(-0.90%)
Nov 09, 2023	20.70	21.07	20.70	21.07	32,597	+0.27(+1.30%)
Nov 08, 2023	20.80	20.80	20.80	20.80	25,889	-0.13(-0.63%)
Nov 07, 2023	20.98	20.98	20.92	20.93	8,598	-0.72(-3.32%)
Nov 06, 2023	21.25	21.75	21.25	21.65	11,480	-0.29(-1.32%)
Nov 03, 2023	21.39	21.94	20.61	21.94	124,043	+1.67(+8.24%)
Nov 02, 2023	20.57	20.57	20.27	20.27	32,684	+0.67(+3.42%)
Nov 01, 2023	19.78	20.30	19.60	19.60	27,098	-0.75(-3.69%)
Oct 31, 2023	20.00	20.55	20.00	20.35	12,726	-0.29(-1.41%)
Oct 30, 2023	20.38	20.64	20.38	20.64	51,293	+1.14(+5.85%)
Oct 27, 2023	20.26	20.42	19.50	19.50	25,467	-0.76(-3.75%)
Oct 26, 2023	20.50	20.50	20.14	20.26	19,501	-0.64(-3.06%)
Oct 25, 2023	21.11	21.11	20.90	20.90	8,123	-0.29(-1.37%)
Oct 23, 2023				21.19	1,366	-0.26(-1.21%)
Oct 20, 2023	21.36	21.51	21.36	21.45	6,831	+0.28(+1.32%)
Oct 19, 2023	20.63	21.17	20.63	21.17	9,151	+0.32(+1.53%)
Oct 18, 2023	20.48	20.94	20.48	20.85	21,073	+0.46(+2.26%)
Oct 17, 2023	20.43	20.43	20.22	20.39	8,004	-0.13(-0.63%)
Oct 16, 2023	20.41	20.52	20.06	20.52	3,054	+0.17(+0.84%)
Oct 13, 2023	19.91	20.53	19.91	20.35	23,232	+0.89(+4.57%)
Oct 12, 2023	19.54	19.62	19.44	19.46	2,183	-0.29(-1.47%)
Oct 11, 2023	19.51	19.80	19.45	19.75	18,163	+0.47(+2.44%)
Oct 10, 2023	19.14	19.53	19.14	19.28	5,013	+0.31(+1.61%)
Oct 09, 2023	18.80	19.35	18.64	18.97	14,132	-0.05(-0.24%)
Oct 06, 2023	18.40	19.02	18.33	19.02	26,002	+0.62(+3.37%)
Oct 05, 2023	18.32	18.52	18.25	18.40	27,345	+0.00(+0.00%)
Oct 04, 2023	18.30	18.50	18.10	18.40	5,359	-0.38(-2.02%)
Oct 03, 2023	18.79	18.94	18.60	18.78	9,913	-0.28(-1.47%)
Oct 02, 2023	19.05	19.20	18.80	19.06	13,609	-0.75(-3.79%)
Sep 29, 2023	19.80	19.81	19.40	19.81	180,870	+0.36(+1.85%)
Sep 28, 2023	19.52	19.52	19.23	19.45	22,394	-0.15(-0.77%)
Sep 27, 2023	19.80	19.80	19.22	19.60	25,031	-0.20(-1.01%)
Sep 26, 2023	19.52	20.24	19.52	19.80	31,324	-0.35(-1.74%)
Sep 25, 2023	20.00	20.17	20.09	20.15	17,765	-0.28(-1.37%)
Sep 22, 2023	20.43	20.43	20.43	20.43	3,069	+0.10(+0.49%)
Sep 21, 2023	20.55	20.55	20.10	20.33	27,663	-0.16(-0.78%)
Sep 20, 2023	20.28	20.66	20.28	20.49	18,787	+0.21(+1.04%)
Sep 19, 2023	20.20	20.59	20.08	20.28	9,104	-0.17(-0.83%)
Sep 18, 2023	20.67	20.67	20.20	20.45	2,005	-0.01(-0.05%)
Sep 15, 2023	20.25	20.52	20.15	20.46	31,485	+0.81(+4.12%)
Sep 14, 2023	19.66	19.94	19.65	19.65	24,237	+0.30(+1.55%)
Sep 13, 2023	19.40	19.49	19.24	19.35	147,104	-0.06(-0.31%)
Sep 12, 2023	19.43	19.47	19.41	19.41	16,529	-0.02(-0.10%)
Sep 11, 2023	19.99	20.00	19.25	19.43	41,229	-0.14(-0.72%)
Sep 08, 2023	19.29	19.65	19.29	19.57	29,420	-0.28(-1.41%)
Sep 07, 2023	19.75	19.85	19.43	19.85	29,052	-0.09(-0.45%)
Sep 06, 2023	20.00	20.12	19.76	19.94	7,284	-0.13(-0.66%)
Sep 05, 2023	20.09	20.25	19.80	20.07	12,765	-0.38(-1.85%)
Sep 01, 2023	21.00	21.00	20.30	20.45	13,656	-0.13(-0.63%)
Aug 31, 2023	20.70	20.70	20.50	20.58	63,074	-0.39(-1.87%)
Aug 30, 2023	21.25	21.31	20.96	20.97	107,364	-0.23(-1.07%)
Aug 29, 2023	20.67	21.20	20.55	21.20	25,256	+0.38(+1.83%)
Aug 28, 2023	20.64	21.00	20.49	20.82	4,991	+0.19(+0.92%)
Aug 25, 2023	21.21	21.21	20.62	20.63	8,832	-0.41(-1.95%)
Aug 24, 2023	21.30	21.53	21.04	21.04	26,734	-0.62(-2.86%)
Aug 23, 2023	21.20	21.79	21.20	21.66	39,617	+0.81(+3.88%)
Aug 22, 2023	20.74	20.85	20.36	20.85	28,743	+0.28(+1.34%)
Aug 21, 2023	20.40	20.57	20.20	20.57	10,886	+0.16(+0.81%)
Aug 18, 2023	20.20	20.41	20.16	20.41	5,739	-0.00(-0.02%)
Aug 17, 2023	20.61	20.61	20.17	20.41	6,861	-0.12(-0.61%)
Aug 16, 2023	19.41	20.56	19.41	20.54	5,064	-0.11(-0.56%)
Aug 15, 2023	21.00	21.06	20.60	20.65	8,162	-0.72(-3.35%)
Aug 14, 2023	21.43	21.43	21.37	21.37	4,386	-0.22(-1.02%)
Aug 11, 2023	21.83	21.89	21.50	21.59	4,875	-0.26(-1.19%)
Aug 10, 2023	21.77	22.10	21.76	21.85	6,819	+0.15(+0.69%)
Aug 09, 2023	21.31	21.75	21.31	21.70	5,724	-0.10(-0.44%)
Aug 08, 2023	22.00	22.10	21.62	21.80	13,378	-0.56(-2.51%)
Aug 07, 2023	22.36	22.36	22.10	22.36	6,027	+0.12(+0.52%)
Aug 04, 2023	22.34	22.52	22.24	22.24	40,714	+0.15(+0.68%)
Aug 03, 2023	22.14	22.27	22.09	22.09	3,541	-0.11(-0.48%)
Aug 02, 2023	22.12	22.61	22.02	22.20	21,243	-1.28(-5.45%)
Aug 01, 2023	23.56	23.56	23.34	23.48	8,952	-0.95(-3.91%)
Jul 31, 2023	24.23	24.50	24.20	24.43	2,240	+0.57(+2.39%)
Jul 28, 2023	23.85	23.86	23.85	23.86	1,056	+0.00(+0.00%)
Jul 27, 2023	24.25	24.50	23.86	23.86	3,366	-0.96(-3.86%)
Jul 26, 2023	24.75	25.12	24.75	24.82	13,963	+0.07(+0.28%)
Jul 25, 2023	24.91	24.91	24.75	24.75	1,886	+0.06(+0.24%)
Jul 24, 2023	24.69	24.69	24.60	24.69	2,355	-0.17(-0.67%)
Jul 21, 2023	24.81	24.92	24.61	24.86	6,436	-0.06(-0.26%)
Jul 20, 2023	26.50	26.50	24.92	24.92	4,064	-0.31(-1.23%)
Jul 19, 2023	25.14	25.23	25.14	25.23	2,128	+0.12(+0.48%)
Jul 18, 2023	24.88	25.11	24.87	25.11	8,131	+0.52(+2.11%)
Jul 17, 2023	24.36	24.59	24.36	24.59	4,550	-0.03(-0.10%)
Jul 14, 2023	23.29	24.68	23.29	24.62	1,208	+0.10(+0.39%)
Jul 13, 2023	24.38	24.52	24.38	24.52	2,120	+0.20(+0.83%)
Jul 12, 2023	24.29	24.33	24.29	24.32	1,544	+0.39(+1.65%)
Jul 11, 2023	23.93	23.93	23.93	23.93	481	+0.49(+2.09%)
Jul 10, 2023	23.36	23.50	23.36	23.43	977	-0.07(-0.30%)
Jul 07, 2023	23.27	23.61	23.27	23.50	83,904	+0.04(+0.19%)
Jul 06, 2023	23.75	23.75	23.46	23.46	8,179	-0.29(-1.22%)
Jul 05, 2023	24.31	24.31	23.75	23.75	1,892	+0.25(+1.06%)
Jul 03, 2023	23.97	23.97	23.50	23.50	666	-0.50(-2.08%)
Jun 30, 2023	23.30	24.00	23.30	24.00	4,124	+0.43(+1.82%)
Jun 29, 2023	22.51	24.12	22.51	23.57	8,573	+0.21(+0.90%)
Jun 28, 2023	23.46	24.00	23.26	23.36	702	-0.64(-2.67%)
Jun 27, 2023	23.76	24.00	23.76	24.00	730	+0.15(+0.63%)
Jun 26, 2023	24.33	24.33	23.57	23.85	9,687	-0.33(-1.36%)
Jun 23, 2023	23.93	24.29	23.93	24.18	6,806	+0.32(+1.32%)
Jun 22, 2023	24.00	24.05	23.69	23.86	3,531	-0.39(-1.59%)
Jun 21, 2023	24.50	24.66	24.25	24.25	3,491	-0.52(-2.10%)
Jun 20, 2023	25.15	25.15	24.68	24.77	14,810	-1.02(-3.96%)
Jun 16, 2023	25.80	26.01	25.79	25.79	498,717	+0.32(+1.26%)
Jun 15, 2023	25.35	25.53		25.47	20,092	-0.78(-2.97%)
May 08, 2023	26.26	26.26	26.08	26.25	9,224	-0.06(-0.23%)
May 05, 2023	25.31	26.31	25.31	26.31	22,980	-0.19(-0.72%)
May 04, 2023	26.60	26.84	25.74	26.50	87,518	+1.18(+4.66%)
May 03, 2023	25.91	25.91	25.32	25.32	7,709	-0.30(-1.18%)
May 02, 2023	25.51	25.62	25.51	25.62	3,960	+0.11(+0.44%)

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.