Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	17.66	17.72	17.49	17.51	404,659	+0.01(+0.06%)
Apr 26, 2024	17.63	17.96	17.47	17.50	460,816	-0.35(-1.96%)
Apr 25, 2024	17.50	17.94	17.04	17.85	571,715	-0.38(-2.08%)
Apr 24, 2024	18.00	18.62	17.84	18.23	693,979	-0.58(-3.08%)
Apr 23, 2024	18.48	19.00	18.46	18.81	372,879	+0.32(+1.73%)
Apr 22, 2024	18.39	18.76	18.35	18.49	314,598	+0.09(+0.49%)
Apr 19, 2024	17.60	18.44	17.47	18.40	534,554	+0.71(+4.01%)
Apr 18, 2024	17.46	17.79	17.43	17.69	436,578	+0.23(+1.32%)
Apr 17, 2024	17.71	17.78	17.44	17.46	339,306	-0.03(-0.17%)
Apr 16, 2024	17.73	17.83	17.49	17.49	312,179	-0.32(-1.80%)
Apr 15, 2024	18.18	18.36	17.65	17.81	414,375	-0.32(-1.77%)
Apr 12, 2024	17.92	18.17	17.89	18.13	312,708	-0.04(-0.22%)
Apr 11, 2024	18.24	18.32	17.92	18.17	353,941	+0.03(+0.17%)
Apr 10, 2024	18.74	18.76	17.96	18.14	475,371	-1.34(-6.88%)
Apr 09, 2024	19.24	19.50	19.19	19.48	183,398	+0.28(+1.46%)
Apr 08, 2024	19.06	19.36	19.00	19.20	216,259	+0.25(+1.32%)
Apr 05, 2024	18.83	19.07	18.71	18.95	412,221	-0.01(-0.05%)
Apr 04, 2024	18.92	19.23	18.82	18.96	546,820	+0.17(+0.90%)
Apr 03, 2024	18.74	19.06	18.74	18.79	351,627	-0.18(-0.95%)
Apr 02, 2024	19.06	19.21	18.75	18.97	522,870	-0.32(-1.66%)
Apr 01, 2024	19.55	19.55	19.15	19.29	569,666	-0.17(-0.87%)
Mar 28, 2024	19.26	19.33	19.33	19.46	672,692	+0.12(+0.62%)
Mar 27, 2024	18.67	19.35	18.67	19.34	362,532	+0.86(+4.65%)
Mar 26, 2024	18.74	18.74	18.34	18.48	259,495	-0.17(-0.91%)
Mar 25, 2024	18.72	18.92	18.54	18.65	234,785	-0.01(-0.05%)
Mar 22, 2024	19.14	19.24	18.62	18.66	354,515	-0.40(-2.10%)
Mar 21, 2024	18.90	19.25	18.82	19.06	401,682	+0.22(+1.17%)
Mar 20, 2024	18.15	19.12	18.06	18.84	415,076	+0.69(+3.80%)
Mar 19, 2024	18.14	18.35	18.09	18.15	619,042	+0.02(+0.11%)
Mar 18, 2024	18.42	18.43	18.09	18.13	549,455	-0.28(-1.52%)
Mar 15, 2024	17.98	18.46	17.98	18.41	1,408,753	+0.34(+1.88%)
Mar 14, 2024	18.58	18.75	17.95	18.07	458,114	-0.64(-3.42%)
Mar 13, 2024	18.86	19.09	18.61	18.71	327,108	-0.24(-1.25%)
Mar 12, 2024	19.30	19.30	18.92	18.95	420,753	-0.42(-2.15%)
Mar 11, 2024	19.35	19.51	19.29	19.36	361,129	-0.14(-0.71%)
Mar 08, 2024	19.78	19.88	19.41	19.50	373,991	+0.00(+0.00%)
Mar 07, 2024	19.93	20.03	19.44	19.50	410,976	-0.19(-0.95%)
Mar 06, 2024	19.54	20.16	19.13	19.69	768,922	+0.13(+0.66%)
Mar 05, 2024	18.52	19.56	18.36	19.56	650,286	+0.99(+5.32%)
Mar 04, 2024	18.80	19.17	18.57	18.57	631,415	-0.27(-1.42%)
Mar 01, 2024	18.88	18.90	18.47	18.84	434,701	-0.15(-0.78%)
Feb 29, 2024	19.11	19.43	18.77	18.99	844,783	+0.26(+1.37%)
Feb 28, 2024	18.70	18.98	18.64	18.73	647,205	-0.13(-0.68%)
Feb 27, 2024	18.77	18.99	18.48	18.86	747,616	+0.14(+0.74%)
Feb 26, 2024	18.54	18.76	18.44	18.72	764,502	+0.02(+0.11%)
Feb 23, 2024	18.59	18.91	18.46	18.70	398,416	+0.11(+0.59%)
Feb 22, 2024	18.46	18.65	18.34	18.59	540,467	-0.01(-0.05%)
Feb 21, 2024	18.53	18.61	18.36	18.60	750,898	+0.03(+0.16%)
Feb 20, 2024	18.27	18.63	18.27	18.57	654,412	+0.00(+0.00%)
Feb 16, 2024	18.35	18.64	18.16	18.57	562,591	-0.01(-0.05%)
Feb 15, 2024	17.91	18.77	17.73	18.58	511,026	+0.73(+4.10%)
Feb 14, 2024	17.89	18.09	17.53	17.85	400,700	+0.23(+1.29%)
Feb 13, 2024	17.75	17.89	17.29	17.62	806,899	-0.81(-4.39%)
Feb 12, 2024	18.03	18.75	18.00	18.43	823,861	+0.44(+2.42%)
Feb 09, 2024	17.55	18.01	17.33	18.00	593,267	+0.51(+2.94%)
Feb 08, 2024	17.50	17.68	17.35	17.48	508,135	-0.09(-0.51%)
Feb 07, 2024	17.76	17.76	17.28	17.57	495,714	-0.18(-1.00%)
Feb 06, 2024	17.97	18.23	17.66	17.75	530,382	-0.22(-1.21%)
Feb 05, 2024	17.95	18.14	17.81	17.97	560,082	-0.24(-1.30%)
Feb 02, 2024	17.98	18.46	17.91	18.21	647,762	-0.18(-0.97%)
Feb 01, 2024	19.02	19.11	17.99	18.38	721,435	-0.42(-2.21%)
Jan 31, 2024	19.45	19.69	18.80	18.80	665,120	-1.11(-5.56%)
Jan 30, 2024	20.01	20.09	19.85	19.91	395,301	-0.30(-1.47%)
Jan 29, 2024	20.00	20.21	19.82	20.20	742,653	+0.21(+1.04%)
Jan 26, 2024	20.38	20.59	19.90	20.00	587,930	-0.13(-0.64%)
Jan 25, 2024	20.27	20.57	19.72	20.12	858,305	+0.08(+0.39%)
Jan 24, 2024	19.32	20.25	19.32	20.05	1,096,485	+1.06(+5.57%)
Jan 23, 2024	19.48	19.48	18.84	18.99	434,535	-0.34(-1.74%)
Jan 22, 2024	18.94	19.34	18.94	19.32	711,425	+0.61(+3.28%)
Jan 19, 2024	18.43	18.72	18.18	18.71	385,061	+0.43(+2.33%)
Jan 18, 2024	18.34	18.37	17.98	18.28	402,105	+0.10(+0.54%)
Jan 17, 2024	17.95	18.43	17.85	18.19	463,936	-0.13(-0.70%)
Jan 16, 2024	18.20	18.52	18.05	18.31	449,691	-0.17(-0.91%)
Jan 12, 2024	18.79	18.91	18.23	18.48	354,752	-0.08(-0.43%)
Jan 11, 2024	18.55	18.73	18.13	18.56	473,987	-0.18(-0.95%)
Jan 10, 2024	18.69	18.78	18.51	18.74	260,185	-0.07(-0.37%)
Jan 09, 2024	18.84	18.95	18.72	18.81	370,090	-0.30(-1.55%)
Jan 08, 2024	18.80	19.12	18.67	19.11	398,228	+0.24(+1.26%)
Jan 05, 2024	18.54	19.12	18.54	18.87	455,034	+0.18(+0.95%)
Jan 04, 2024	18.94	19.11	18.65	18.69	493,638	-0.13(-0.68%)
Jan 03, 2024	19.33	19.34	17.86	18.82	628,687	-0.74(-3.79%)
Jan 02, 2024	19.49	19.96	18.71	19.56	569,637	-0.06(-0.30%)
Dec 29, 2023	19.99	20.00	19.59	19.62	404,068	-0.46(-2.31%)
Dec 28, 2023	20.01	20.21	19.93	20.08	377,180	-0.07(-0.34%)
Dec 27, 2023	20.18	20.32	20.04	20.15	430,841	+0.10(+0.49%)
Dec 26, 2023	19.76	20.23	19.36	20.05	346,193	+0.40(+2.01%)
Dec 22, 2023	19.79	20.11	18.84	19.66	402,437	+0.07(+0.35%)
Dec 21, 2023	19.49	19.62	19.30	19.59	338,580	+0.26(+1.33%)
Dec 20, 2023	19.62	20.22	19.31	19.33	838,525	-0.30(-1.51%)
Dec 19, 2023	19.46	19.86	19.19	19.63	775,657	+0.31(+1.59%)
Dec 18, 2023	19.29	19.66	18.98	19.32	705,067	+0.17(+0.88%)
Dec 15, 2023	18.97	19.21	18.61	19.16	2,953,568	+0.17(+0.89%)
Dec 14, 2023	18.79	19.44	18.69	18.99	1,286,580	+0.53(+2.89%)
Dec 13, 2023	17.28	18.47	17.07	18.45	840,463	+1.31(+7.65%)
Dec 12, 2023	17.27	17.38	17.11	17.14	593,472	-0.18(-1.02%)
Dec 11, 2023	17.35	17.59	17.15	17.32	480,545	-0.09(-0.51%)
Dec 08, 2023	17.38	17.65	17.18	17.41	511,981	+0.07(+0.40%)
Dec 07, 2023	16.86	17.34	16.75	17.34	469,107	+0.58(+3.44%)
Dec 06, 2023	16.88	17.41	16.72	16.76	515,554	+0.11(+0.65%)
Dec 05, 2023	16.55	16.67	16.32	16.65	382,361	+0.04(+0.24%)
Dec 04, 2023	16.22	16.66	16.19	16.61	456,298	+0.22(+1.31%)
Dec 01, 2023	15.61	16.61	15.51	16.40	574,520	+0.75(+4.82%)
Nov 30, 2023	15.86	15.88	15.57	15.64	452,121	-0.19(-1.17%)
Nov 29, 2023	15.71	16.18	15.71	15.83	481,189	+0.17(+1.06%)
Nov 28, 2023	15.60	15.69	15.38	15.66	398,114	+0.02(+0.13%)
Nov 27, 2023	15.71	15.74	15.54	15.64	283,128	-0.17(-1.05%)
Nov 24, 2023	15.91	16.05	15.72	15.81	136,765	-0.04(-0.25%)
Nov 22, 2023	16.02	16.03	15.71	15.85	305,158	+0.04(+0.25%)
Nov 21, 2023	16.05	16.05	15.65	15.81	492,924	-0.26(-1.64%)
Nov 20, 2023	16.13	16.14	15.86	16.08	390,027	-0.08(-0.48%)
Nov 17, 2023	16.23	16.33	16.07	16.15	717,506	+0.10(+0.61%)
Nov 16, 2023	16.30	16.35	15.91	16.06	345,029	-0.22(-1.32%)
Nov 15, 2023	15.92	16.34	15.92	16.27	573,648	+0.30(+1.90%)
Nov 14, 2023	15.50	16.23	15.39	15.97	660,382	+1.11(+7.44%)
Nov 13, 2023	14.40	14.93	14.28	14.86	778,069	+0.33(+2.29%)
Nov 10, 2023	14.75	14.75	14.29	14.53	462,709	+0.01(+0.07%)
Nov 09, 2023	14.78	14.82	14.35	14.52	645,949	-0.25(-1.72%)
Nov 08, 2023	15.07	15.07	14.65	14.77	413,015	-0.31(-2.08%)
Nov 07, 2023	15.13	15.44	14.96	15.09	443,892	-0.12(-0.77%)
Nov 06, 2023	15.37	15.55	15.14	15.20	450,338	-0.17(-1.08%)
Nov 03, 2023	15.30	15.73	15.27	15.37	585,680	+0.56(+3.76%)
Nov 02, 2023	14.26	14.82	14.26	14.81	548,614	+0.68(+4.85%)
Nov 01, 2023	13.96	14.19	13.77	14.13	420,737	+0.22(+1.62%)
Oct 31, 2023	14.10	14.96	13.83	13.90	395,907	-0.19(-1.32%)
Oct 30, 2023	14.07	14.24	13.88	14.09	614,348	+0.19(+1.34%)
Oct 27, 2023	14.28	14.28	13.78	13.90	534,516	-0.40(-2.80%)
Oct 26, 2023	13.89	14.48	13.89	14.30	682,081	+0.51(+3.69%)
Oct 25, 2023	13.88	14.08	13.07	13.80	1,083,819	-0.37(-2.62%)
Oct 24, 2023	15.05	15.32	14.02	14.17	702,297	-0.85(-5.67%)
Oct 23, 2023	15.11	15.33	15.00	15.02	638,100	-0.12(-0.78%)
Oct 20, 2023	15.68	15.68	15.11	15.14	889,902	-0.51(-3.25%)
Oct 19, 2023	15.86	16.12	15.60	15.64	607,675	-0.17(-1.05%)
Oct 18, 2023	16.06	16.06	15.67	15.81	456,445	-0.39(-2.42%)
Oct 17, 2023	15.87	16.43	15.87	16.20	988,093	+0.23(+1.47%)
Oct 16, 2023	15.84	16.12	15.86	15.97	530,519	+0.23(+1.49%)
Oct 13, 2023	16.22	16.22	15.65	15.73	507,307	-0.31(-1.95%)
Oct 12, 2023	16.38	16.38	15.87	16.05	391,267	-0.31(-1.91%)
Oct 11, 2023	16.42	16.69	16.25	16.36	400,882	-0.05(-0.30%)
Oct 10, 2023	16.38	16.57	16.35	16.41	387,901	+0.10(+0.60%)
Oct 09, 2023	16.23	16.45	16.12	16.31	358,607	-0.10(-0.60%)
Oct 06, 2023	16.14	16.56	15.92	16.41	425,045	+0.05(+0.30%)
Oct 05, 2023	16.10	16.43	16.01	16.36	595,429	+0.25(+1.58%)
Oct 04, 2023	15.98	16.18	15.80	16.10	434,347	+0.12(+0.73%)
Oct 03, 2023	16.04	16.10	15.84	15.99	453,166	-0.22(-1.33%)
Oct 02, 2023	16.58	16.64	16.09	16.20	628,990	-0.39(-2.36%)
Sep 29, 2023	16.28	16.77	16.27	16.59	657,965	+0.45(+2.79%)
Sep 28, 2023	16.01	16.33	15.99	16.14	797,580	+0.21(+1.29%)
Sep 27, 2023	16.16	16.24	15.87	15.94	602,510	-0.08(-0.49%)
Sep 26, 2023	16.10	16.51	15.95	16.02	602,243	-0.30(-1.86%)
Sep 25, 2023	16.04	16.34	16.20	16.32	469,927	+0.23(+1.40%)
Sep 22, 2023	16.20	16.29	16.02	16.09	375,289	-0.06(-0.36%)
Sep 21, 2023	16.28	16.45	16.13	16.15	360,137	-0.25(-1.55%)
Sep 20, 2023	16.76	16.95	16.40	16.41	308,922	-0.23(-1.41%)
Sep 19, 2023	16.80	16.98	16.60	16.64	401,425	-0.12(-0.70%)
Sep 18, 2023	17.17	17.17	16.68	16.76	446,985	-0.38(-2.23%)
Sep 15, 2023	17.22	17.40	17.02	17.14	2,454,564	-0.14(-0.79%)
Sep 14, 2023	16.97	17.30	16.91	17.28	713,492	+0.54(+3.21%)
Sep 13, 2023	16.71	16.75	16.38	16.74	476,999	+0.07(+0.41%)
Sep 12, 2023	16.58	16.81	16.46	16.67	406,878	+0.09(+0.53%)
Sep 11, 2023	16.71	16.87	16.46	16.59	418,778	-0.02(-0.12%)
Sep 08, 2023	16.50	16.61	16.26	16.61	387,042	+0.10(+0.59%)
Sep 07, 2023	16.55	16.72	16.31	16.51	557,439	-0.12(-0.70%)
Sep 06, 2023	16.98	17.11	16.48	16.62	455,542	-0.33(-1.94%)
Sep 05, 2023	17.67	17.67	16.94	16.95	551,517	-0.80(-4.52%)
Sep 01, 2023	17.35	17.82	17.35	17.76	391,908	+0.52(+3.03%)
Aug 31, 2023	17.15	17.33	17.06	17.23	485,239	+0.07(+0.39%)
Aug 30, 2023	17.13	17.27	16.99	17.17	265,578	-0.01(-0.06%)
Aug 29, 2023	17.00	17.28	16.80	17.18	232,037	+0.17(+1.02%)
Aug 28, 2023	16.95	17.19	16.93	17.00	285,781	+0.15(+0.92%)
Aug 25, 2023	17.02	17.16	16.58	16.85	289,955	-0.15(-0.85%)
Aug 24, 2023	16.72	17.19	16.72	16.99	387,960	+0.18(+1.09%)
Aug 23, 2023	16.62	16.89	16.45	16.81	298,764	+0.21(+1.28%)
Aug 22, 2023	17.10	17.27	16.58	16.60	377,476	-0.53(-3.11%)
Aug 21, 2023	17.50	17.62	17.05	17.13	355,956	-0.35(-1.99%)
Aug 18, 2023	17.36	17.67	17.36	17.48	476,661	-0.05(-0.28%)
Aug 17, 2023	17.51	17.68	17.47	17.52	385,175	+0.07(+0.39%)
Aug 16, 2023	17.53	17.79	17.43	17.46	374,994	-0.15(-0.82%)
Aug 15, 2023	17.93	17.98	17.50	17.60	423,274	-0.61(-3.35%)
Aug 14, 2023	18.40	18.40	18.08	18.21	372,242	-0.37(-1.98%)
Aug 11, 2023	18.45	18.73	18.45	18.58	352,703	+0.03(+0.16%)
Aug 10, 2023	18.67	18.97	18.46	18.55	382,991	-0.07(-0.36%)
Aug 09, 2023	18.72	18.78	18.53	18.62	357,502	-0.20(-1.08%)
Aug 08, 2023	18.54	18.92	18.05	18.82	462,097	-0.23(-1.22%)
Aug 07, 2023	18.92	19.10	18.76	19.05	311,073	+0.17(+0.92%)
Aug 04, 2023	18.96	19.18	18.82	18.88	339,706	-0.16(-0.86%)
Aug 03, 2023	19.01	19.28	18.78	19.04	357,399	-0.01(-0.05%)
Aug 02, 2023	18.95	19.15	18.78	19.05	476,143	-0.16(-0.86%)
Aug 01, 2023	19.50	19.53	19.05	19.22	555,259	-0.31(-1.58%)
Jul 31, 2023	19.19	19.56	19.13	19.53	636,134	+0.34(+1.76%)
Jul 28, 2023	19.28	19.36	19.04	19.19	387,400	+0.22(+1.17%)
Jul 27, 2023	19.34	19.43	18.68	18.96	735,006	-0.23(-1.21%)
Jul 26, 2023	19.05	19.44	19.01	19.20	655,745	+0.48(+2.58%)
Jul 25, 2023	19.29	19.30	18.40	18.71	540,276	-0.38(-1.98%)
Jul 24, 2023	18.56	19.22	18.50	19.09	654,306	+0.49(+2.65%)
Jul 21, 2023	18.93	18.93	18.48	18.60	393,969	-0.18(-0.98%)
Jul 20, 2023	18.85	18.85	18.34	18.78	462,763	-0.07(-0.36%)
Jul 19, 2023	18.27	18.92	18.01	18.85	641,740	+0.67(+3.67%)
Jul 18, 2023	17.46	18.23	17.46	18.18	522,502	+0.73(+4.16%)
Jul 17, 2023	16.91	17.54	16.91	17.46	493,490	+0.51(+3.02%)
Jul 14, 2023	17.54	17.54	16.82	16.94	408,888	-0.40(-2.29%)
Jul 13, 2023	17.13	17.49	17.12	17.34	521,098	+0.28(+1.64%)
Jul 12, 2023	17.20	17.33	16.94	17.06	515,245	+0.25(+1.50%)
Jul 11, 2023	16.79	16.91	16.60	16.81	405,105	+0.17(+1.05%)
Jul 10, 2023	16.53	16.92	16.52	16.63	574,095	-0.01(-0.06%)
Jul 07, 2023	16.26	16.79	16.21	16.64	398,432	+0.41(+2.50%)
Jul 06, 2023	16.50	17.02	16.06	16.24	603,040	-0.53(-3.17%)
Jul 05, 2023	16.93	16.97	16.53	16.77	572,428	-0.26(-1.53%)
Jul 03, 2023	16.71	17.27	16.71	17.03	213,762	+0.35(+2.09%)
Jun 30, 2023	17.19	17.21	16.66	16.68	396,317	-0.38(-2.21%)
Jun 29, 2023	16.78	17.12	16.78	17.06	419,328	+0.48(+2.92%)
Jun 28, 2023	16.77	16.77	16.41	16.58	553,318	-0.34(-2.00%)
Jun 27, 2023	16.70	17.30	16.61	16.91	549,342	+0.23(+1.39%)
Jun 26, 2023	16.57	16.99	16.45	16.68	480,904	+0.13(+0.76%)
Jun 23, 2023	16.66	17.00	16.44	16.56	1,334,027	-0.35(-2.06%)
Jun 22, 2023	17.20	17.20	16.74	16.91	768,596	-0.36(-2.07%)
Jun 21, 2023	17.39	17.56	17.24	17.26	457,106	-0.26(-1.49%)
Jun 20, 2023	17.66	17.68	17.40	17.52	608,514	-0.15(-0.88%)
Jun 16, 2023	18.00	18.19	17.46	17.68	1,626,966	-0.18(-1.03%)
Jun 15, 2023	17.37	17.95	17.35	17.86	556,223	+3.01(+20.25%)
May 08, 2023	15.43	15.57	14.64	14.85	797,646	-0.43(-2.81%)
May 05, 2023	15.75	15.75	14.92	15.28	817,850	+0.30(+1.97%)
May 04, 2023	14.75	15.21	14.31	14.99	832,046	-0.07(-0.44%)
May 03, 2023	14.95	15.87	14.89	15.06	1,109,346	+0.23(+1.55%)
May 02, 2023	15.59	15.77	14.35	14.83	879,336	-0.84(-5.36%)

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.