Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	19.68	19.92	19.46	19.47	415,880	-0.76(-3.76%)
Apr 29, 2024	20.22	20.30	19.89	20.23	336,733	+0.10(+0.50%)
Apr 26, 2024	20.17	20.30	20.02	20.13	313,699	+0.11(+0.55%)
Apr 25, 2024	19.34	20.12	19.32	20.02	991,041	+0.78(+4.05%)
Apr 24, 2024	19.05	19.27	19.03	19.24	316,787	+0.11(+0.58%)
Apr 23, 2024	18.72	19.16	18.66	19.13	531,105	+0.19(+1.00%)
Apr 22, 2024	19.06	19.28	18.88	18.94	705,439	-0.81(-4.10%)
Apr 19, 2024	19.55	19.82	19.55	19.75	297,824	+0.13(+0.66%)
Apr 18, 2024	19.71	19.75	19.47	19.62	312,215	+0.12(+0.62%)
Apr 17, 2024	19.35	19.68	19.33	19.50	477,120	+0.23(+1.19%)
Apr 16, 2024	19.15	19.39	18.94	19.27	786,501	-0.15(-0.77%)
Apr 15, 2024	19.82	19.82	19.20	19.42	294,476	-0.23(-1.17%)
Apr 12, 2024	20.00	20.66	19.52	19.65	1,318,792	-0.14(-0.71%)
Apr 11, 2024	19.62	19.81	19.42	19.79	337,018	+0.28(+1.44%)
Apr 10, 2024	19.33	19.62	19.14	19.51	361,906	-0.06(-0.31%)
Apr 09, 2024	19.69	19.85	19.49	19.57	622,690	+0.25(+1.29%)
Apr 08, 2024	19.62	19.73	19.21	19.32	431,135	-0.19(-0.97%)
Apr 05, 2024	19.01	19.56	18.95	19.51	1,334,152	+0.64(+3.39%)
Apr 04, 2024	18.89	19.07	18.72	18.87	741,417	-0.14(-0.74%)
Apr 03, 2024	18.76	19.06	18.73	19.01	975,309	+0.32(+1.71%)
Apr 02, 2024	18.63	18.76	18.53	18.69	231,878	+0.16(+0.86%)
Apr 01, 2024	18.59	18.76	18.37	18.53	337,678	+0.30(+1.65%)
Mar 28, 2024				18.23	0	+0.35(+1.96%)
Mar 27, 2024	17.37	17.88	17.37	17.88	329,333	+0.58(+3.35%)
Mar 26, 2024	17.59	17.59	17.29	17.30	150,397	+0.00(+0.00%)
Mar 25, 2024	17.36	17.58	17.30	17.30	312,230	+0.04(+0.23%)
Mar 22, 2024	17.36	17.46	17.25	17.26	224,574	-0.15(-0.86%)
Mar 21, 2024	17.69	17.83	17.41	17.41	526,558	+0.06(+0.35%)
Mar 20, 2024	16.78	17.49	16.78	17.35	530,042	+0.48(+2.85%)
Mar 19, 2024	17.07	17.12	16.85	16.87	471,716	-0.32(-1.86%)
Mar 18, 2024	17.17	17.27	17.10	17.19	164,954	-0.07(-0.41%)
Mar 15, 2024	17.22	17.34	17.15	17.26	198,497	+0.00(+0.00%)
Mar 14, 2024	17.27	17.30	17.15	17.26	216,821	-0.15(-0.86%)
Mar 13, 2024	17.13	17.50	17.13	17.41	318,226	+0.33(+1.93%)
Mar 12, 2024	17.17	17.17	16.94	17.08	275,598	-0.31(-1.78%)
Mar 11, 2024	17.01	17.48	17.01	17.39	372,220	+0.30(+1.76%)
Mar 08, 2024	17.20	17.23	16.98	17.09	379,153	+0.09(+0.53%)
Mar 07, 2024	16.99	17.13	16.96	17.00	274,243	+0.13(+0.77%)
Mar 06, 2024	16.79	17.06	16.79	16.87	474,053	+0.12(+0.72%)
Mar 05, 2024	16.79	16.94	16.70	16.75	433,618	+0.18(+1.09%)
Mar 04, 2024	16.05	16.60	16.05	16.57	574,273	+0.71(+4.48%)
Mar 01, 2024	15.52	15.92	15.36	15.86	376,366	+0.44(+2.85%)
Feb 29, 2024	15.27	15.52	15.27	15.42	447,864	+0.41(+2.73%)
Feb 28, 2024	15.03	15.08	14.93	15.01	434,746	-0.04(-0.27%)
Feb 27, 2024	15.18	15.22	15.04	15.05	414,324	-0.10(-0.66%)
Feb 26, 2024	15.28	15.28	15.06	15.15	279,092	-0.29(-1.88%)
Feb 23, 2024	15.11	15.46	15.03	15.44	356,826	+0.30(+1.98%)
Feb 22, 2024	15.53	15.53	15.11	15.14	452,164	-0.52(-3.32%)
Feb 21, 2024	15.77	15.77	15.44	15.66	229,377	-0.15(-0.95%)
Feb 20, 2024	15.87	15.96	15.74	15.81	225,918	+0.07(+0.44%)
Feb 16, 2024				15.74	0	+0.10(+0.64%)
Feb 15, 2024	15.42	15.78	15.40	15.64	962,264	+0.38(+2.49%)
Feb 14, 2024	15.31	15.31	15.07	15.26	544,904	-0.01(-0.07%)
Feb 13, 2024	15.70	15.70	15.17	15.27	887,781	-0.67(-4.20%)
Feb 12, 2024	15.73	15.97	15.73	15.94	183,679	+0.18(+1.14%)
Feb 09, 2024	15.90	15.90	15.67	15.76	551,474	-0.20(-1.25%)
Feb 08, 2024	16.01	16.06	15.92	15.96	308,417	-0.13(-0.81%)
Feb 07, 2024	16.19	16.22	16.05	16.09	442,842	-0.11(-0.68%)
Feb 06, 2024	16.23	16.23	16.11	16.20	151,627	+0.05(+0.31%)
Feb 05, 2024	16.11	16.21	16.05	16.15	1,113,156	-0.24(-1.46%)
Feb 02, 2024	16.53	16.53	16.20	16.39	628,162	-0.47(-2.79%)
Feb 01, 2024	16.50	16.93	16.50	16.86	592,951	+0.49(+2.99%)
Jan 31, 2024	16.43	16.69	16.33	16.37	866,705	-0.02(-0.12%)
Jan 30, 2024	16.53	16.62	16.33	16.39	317,836	-0.11(-0.67%)
Jan 29, 2024	16.43	16.50	16.27	16.50	454,121	+0.18(+1.10%)
Jan 26, 2024	16.39	16.52	16.32	16.32	601,235	-0.10(-0.61%)
Jan 25, 2024	16.48	16.49	16.32	16.42	301,990	+0.15(+0.92%)
Jan 24, 2024	16.79	16.90	16.26	16.27	315,559	-0.32(-1.93%)
Jan 23, 2024	16.39	16.61	16.33	16.59	267,893	+0.38(+2.34%)
Jan 22, 2024	16.04	16.23	15.95	16.21	265,946	+0.06(+0.37%)
Jan 19, 2024	16.34	16.34	16.03	16.15	374,038	-0.05(-0.31%)
Jan 18, 2024	16.29	16.29	16.13	16.20	186,302	+0.00(+0.00%)
Jan 17, 2024	16.52	16.52	16.17	16.20	739,410	-0.43(-2.59%)
Jan 16, 2024	16.97	16.98	16.63	16.63	468,093	-0.57(-3.31%)
Jan 15, 2024	17.29	17.29	17.16	17.20	78,350	+0.01(+0.06%)
Jan 12, 2024	17.08	17.42	17.08	17.19	342,421	+0.42(+2.50%)
Jan 11, 2024	16.86	16.99	16.67	16.77	283,605	-0.12(-0.71%)
Jan 10, 2024	16.91	16.99	16.79	16.89	230,131	-0.07(-0.41%)
Jan 09, 2024	17.24	17.24	16.92	16.96	326,594	-0.26(-1.51%)
Jan 08, 2024	17.01	17.34	17.01	17.22	270,684	-0.03(-0.17%)
Jan 05, 2024	17.26	17.47	17.13	17.25	358,110	-0.01(-0.06%)
Jan 04, 2024	17.24	17.37	17.08	17.26	284,832	-0.03(-0.17%)
Jan 03, 2024	17.33	17.39	17.15	17.29	405,247	-0.37(-2.10%)
Jan 02, 2024	17.82	18.01	17.63	17.66	450,356	-0.13(-0.73%)
Dec 29, 2023				17.79	0	-0.08(-0.45%)
Dec 28, 2023	18.27	18.27	17.87	17.87	346,431	-0.53(-2.88%)
Dec 27, 2023	18.30	18.50	18.24	18.40	298,448	+0.14(+0.77%)
Dec 22, 2023				18.26	0	+0.16(+0.88%)
Dec 21, 2023	18.20	18.31	18.06	18.10	248,972	+0.10(+0.56%)
Dec 20, 2023	18.39	18.39	18.00	18.00	498,438	-0.34(-1.85%)
Dec 19, 2023	18.00	18.50	17.99	18.34	413,360	+0.35(+1.95%)
Dec 18, 2023	18.00	18.00	17.80	17.99	260,371	+0.08(+0.45%)
Dec 15, 2023	17.90	18.03	17.82	17.91	380,093	-0.16(-0.89%)
Dec 14, 2023	18.10	18.42	17.95	18.07	501,034	+0.31(+1.75%)
Dec 13, 2023	16.81	17.76	16.72	17.76	513,820	+0.87(+5.15%)
Dec 12, 2023	17.29	17.29	16.82	16.89	660,262	-0.41(-2.37%)
Dec 11, 2023	17.26	17.31	17.04	17.30	204,665	-0.13(-0.75%)
Dec 08, 2023	17.46	17.59	17.28	17.43	360,320	-0.29(-1.64%)
Dec 07, 2023	17.84	17.86	17.60	17.72	451,628	-0.10(-0.56%)
Dec 06, 2023	17.91	18.04	17.74	17.82	401,882	-0.01(-0.06%)
Dec 05, 2023	17.93	18.01	17.65	17.83	362,593	-0.22(-1.22%)
Dec 04, 2023	18.20	18.20	17.91	18.05	491,621	-0.33(-1.80%)
Dec 01, 2023	18.14	18.44	18.06	18.38	816,237	+0.18(+0.99%)
Nov 30, 2023	18.14	18.22	18.01	18.20	402,071	-0.02(-0.11%)
Nov 29, 2023	18.23	18.27	18.06	18.22	308,447	+0.02(+0.11%)
Nov 28, 2023	17.57	18.21	17.54	18.20	714,254	+0.76(+4.36%)
Nov 27, 2023	17.37	17.52	17.28	17.44	610,601	+0.33(+1.93%)
Nov 24, 2023	17.07	17.24	17.07	17.11	156,109	-0.05(-0.29%)
Nov 23, 2023	17.11	17.24	17.11	17.16	51,690	-0.07(-0.41%)
Nov 22, 2023	17.22	17.33	17.12	17.23	455,125	+0.08(+0.47%)
Nov 21, 2023	16.94	17.37	16.94	17.15	1,777,124	+0.35(+2.08%)
Nov 20, 2023	16.71	16.83	16.57	16.80	354,694	+0.03(+0.18%)
Nov 17, 2023	16.89	17.02	16.75	16.77	482,068	-0.19(-1.12%)
Nov 16, 2023	16.69	17.17	16.69	16.96	870,396	+0.36(+2.17%)
Nov 15, 2023	16.75	16.75	16.51	16.60	303,044	-0.11(-0.66%)
Nov 14, 2023	16.50	16.80	16.42	16.71	674,327	+0.60(+3.72%)
Nov 13, 2023	16.23	16.29	16.10	16.11	446,281	-0.14(-0.86%)
Nov 10, 2023	16.27	16.31	16.12	16.25	540,214	-0.11(-0.67%)
Nov 09, 2023	16.48	16.66	16.21	16.36	569,314	-0.08(-0.49%)
Nov 08, 2023	16.81	16.85	16.35	16.44	593,753	-0.46(-2.72%)
Nov 07, 2023	17.12	17.12	16.64	16.90	418,197	-0.32(-1.86%)
Nov 06, 2023	17.28	17.39	17.21	17.22	230,121	-0.16(-0.92%)
Nov 03, 2023	16.88	17.53	16.88	17.38	513,193	+0.59(+3.51%)
Nov 02, 2023	16.88	16.88	16.62	16.79	178,793	+0.00(+0.00%)
Nov 01, 2023	16.90	16.90	16.60	16.79	694,077	-0.05(-0.30%)
Oct 31, 2023	17.08	17.26	16.72	16.84	601,507	-0.34(-1.98%)
Oct 30, 2023	17.62	17.62	17.15	17.18	355,702	-0.42(-2.39%)
Oct 27, 2023	17.20	17.60	17.07	17.60	471,218	+0.41(+2.39%)
Oct 26, 2023	17.31	17.40	16.97	17.19	559,934	-0.12(-0.69%)
Oct 25, 2023	17.41	17.70	17.31	17.31	640,339	-0.19(-1.09%)
Oct 24, 2023	17.38	17.54	17.27	17.50	272,406	+0.02(+0.11%)
Oct 23, 2023	17.45	17.61	17.18	17.48	303,140	-0.13(-0.74%)
Oct 20, 2023	17.65	17.92	17.60	17.61	721,277	+0.03(+0.17%)
Oct 19, 2023	17.53	17.60	17.36	17.58	532,369	+0.00(+0.00%)
Oct 18, 2023	17.73	17.86	17.53	17.58	509,765	+0.02(+0.11%)
Oct 17, 2023	17.23	17.57	17.23	17.56	252,863	+0.36(+2.09%)
Oct 16, 2023	17.16	17.30	17.03	17.20	238,313	-0.01(-0.06%)
Oct 13, 2023	16.99	17.29	16.93	17.21	796,731	+0.65(+3.93%)
Oct 12, 2023	16.70	16.80	16.50	16.56	338,975	-0.16(-0.96%)
Oct 11, 2023	16.52	16.73	16.48	16.72	372,476	+0.38(+2.33%)
Oct 10, 2023	16.15	16.38	16.15	16.34	271,150	+0.41(+2.57%)
Oct 06, 2023				15.93	0	+0.28(+1.79%)
Oct 05, 2023	15.41	15.66	15.41	15.65	265,102	+0.21(+1.36%)
Oct 04, 2023	15.61	15.61	15.34	15.44	296,157	-0.06(-0.39%)
Oct 03, 2023	15.40	15.63	15.31	15.50	436,365	+0.08(+0.52%)
Oct 02, 2023	15.69	15.69	15.33	15.42	452,228	-0.42(-2.65%)
Sep 29, 2023	16.06	16.06	15.73	15.84	370,127	+0.02(+0.13%)
Sep 28, 2023	15.73	15.87	15.62	15.82	383,521	+0.01(+0.06%)
Sep 27, 2023	16.32	16.32	15.70	15.81	639,398	-0.59(-3.60%)
Sep 26, 2023	16.62	16.68	16.40	16.40	417,495	-0.35(-2.09%)
Sep 25, 2023	16.85	16.77	16.69	16.75	406,180	-0.23(-1.35%)
Sep 22, 2023	17.14	17.25	16.97	16.98	170,710	-0.04(-0.24%)
Sep 21, 2023	17.18	17.18	16.96	17.02	953,943	-0.38(-2.18%)
Sep 20, 2023	17.11	17.54	17.11	17.40	281,329	+0.27(+1.58%)
Sep 19, 2023	17.36	17.36	17.08	17.13	214,031	-0.28(-1.61%)
Sep 18, 2023	17.33	17.47	17.23	17.41	142,425	+0.04(+0.23%)
Sep 15, 2023	17.15	17.44	17.15	17.37	447,124	+0.36(+2.12%)
Sep 14, 2023	16.85	17.15	16.85	17.01	233,315	+0.10(+0.59%)
Sep 13, 2023	16.92	17.02	16.80	16.91	123,797	-0.06(-0.35%)
Sep 12, 2023	16.80	17.07	16.80	16.97	160,837	+0.00(+0.00%)
Sep 11, 2023	16.90	17.03	16.88	16.97	198,812	+0.15(+0.89%)
Sep 08, 2023	16.80	17.02	16.75	16.82	223,893	+0.00(+0.00%)
Sep 07, 2023	16.75	16.88	16.75	16.82	323,286	-0.02(-0.12%)
Sep 06, 2023	16.75	16.97	16.72	16.84	415,262	+0.00(+0.00%)
Sep 05, 2023	17.04	17.14	16.75	16.84	327,597	-0.34(-1.98%)
Sep 01, 2023				17.18	0	+0.02(+0.12%)
Aug 31, 2023	17.34	17.37	17.10	17.16	313,051	-0.19(-1.10%)
Aug 30, 2023	17.41	17.57	17.28	17.35	596,578	+0.02(+0.12%)
Aug 29, 2023	17.10	17.37	17.07	17.33	618,399	+0.19(+1.11%)
Aug 28, 2023	16.80	17.18	16.80	17.14	262,788	+0.36(+2.15%)
Aug 25, 2023	16.91	17.00	16.65	16.78	434,148	-0.16(-0.94%)
Aug 24, 2023	16.85	17.05	16.70	16.94	343,202	+0.01(+0.06%)
Aug 23, 2023	16.66	17.02	16.66	16.93	648,938	+0.42(+2.54%)
Aug 22, 2023	16.44	16.51	16.28	16.51	691,283	+0.17(+1.04%)
Aug 21, 2023	16.25	16.38	16.13	16.34	245,979	+0.11(+0.68%)
Aug 18, 2023	16.30	16.30	16.13	16.23	356,263	-0.07(-0.43%)
Aug 17, 2023	16.41	16.44	16.22	16.30	410,215	-0.15(-0.91%)
Aug 16, 2023	16.58	16.60	16.45	16.45	468,246	-0.17(-1.02%)
Aug 15, 2023	17.00	17.00	16.58	16.62	732,902	-0.44(-2.58%)
Aug 14, 2023	17.17	17.17	16.95	17.06	266,610	-0.23(-1.33%)
Aug 11, 2023	17.03	17.29	17.02	17.29	195,036	+0.22(+1.29%)
Aug 10, 2023	17.19	17.23	16.92	17.07	230,152	+0.03(+0.18%)
Aug 09, 2023	17.11	17.11	16.93	17.04	373,550	+0.08(+0.47%)
Aug 08, 2023	16.97	17.04	16.84	16.96	372,932	-0.21(-1.22%)
Aug 04, 2023				17.17	0	+0.25(+1.48%)
Aug 03, 2023	16.93	17.11	16.81	16.92	187,243	-0.05(-0.29%)
Aug 02, 2023	17.40	17.40	16.94	16.97	373,892	-0.46(-2.64%)
Aug 01, 2023	17.59	17.65	17.42	17.43	445,626	-0.50(-2.79%)
Jul 31, 2023	17.70	18.05	17.70	17.93	275,631	+0.25(+1.41%)
Jul 28, 2023	17.61	17.75	17.54	17.68	320,665	+0.18(+1.03%)
Jul 27, 2023	17.95	17.95	17.49	17.50	730,195	-0.55(-3.05%)
Jul 26, 2023	18.17	18.18	17.96	18.05	553,980	-0.10(-0.55%)
Jul 25, 2023	18.03	18.21	17.98	18.15	271,975	+0.21(+1.17%)
Jul 24, 2023	18.02	18.03	17.79	17.94	368,684	-0.12(-0.66%)
Jul 21, 2023	17.85	18.09	17.85	18.06	430,329	+0.12(+0.67%)
Jul 20, 2023	18.32	18.33	17.94	17.94	656,774	-0.50(-2.71%)
Jul 19, 2023	18.44	18.53	18.37	18.44	336,700	-0.04(-0.22%)
Jul 18, 2023	18.37	18.64	18.34	18.48	501,277	+0.31(+1.71%)
Jul 17, 2023	18.10	18.21	17.96	18.17	228,776	-0.07(-0.38%)
Jul 14, 2023	18.18	18.40	18.15	18.24	452,019	+0.06(+0.33%)
Jul 13, 2023	18.22	18.30	18.11	18.18	595,619	+0.03(+0.17%)
Jul 12, 2023	17.66	18.20	17.64	18.15	1,065,440	+0.79(+4.55%)
Jul 11, 2023	17.40	17.48	17.28	17.36	756,865	+0.07(+0.40%)
Jul 10, 2023	16.97	17.33	16.92	17.29	270,448	+0.29(+1.71%)
Jul 07, 2023	16.98	17.20	16.97	17.00	250,788	+0.08(+0.47%)
Jul 06, 2023	17.10	17.10	16.83	16.92	232,173	-0.30(-1.74%)
Jul 05, 2023	17.60	17.60	17.22	17.22	368,930	-0.43(-2.44%)
Jul 04, 2023	17.54	17.67	17.50	17.65	225,109	+0.25(+1.44%)
Jun 30, 2023				17.40	0	+0.27(+1.58%)
Jun 29, 2023	16.83	17.13	16.72	17.13	255,293	+0.19(+1.12%)
Jun 28, 2023	17.07	17.07	16.88	16.94	239,965	-0.13(-0.76%)
Jun 27, 2023	17.18	17.26	16.88	17.07	274,347	-0.13(-0.76%)
Jun 26, 2023	17.15	17.32	16.99	17.20	538,917	-0.09(-0.52%)
Jun 23, 2023	17.38	17.57	17.25	17.29	196,593	+0.03(+0.17%)
Jun 22, 2023	17.14	17.27	17.05	17.26	674,003	-0.05(-0.29%)
Jun 21, 2023	17.38	17.38	17.14	17.31	319,304	-0.13(-0.75%)
Jun 20, 2023	17.80	17.80	17.44	17.44	460,110	-0.47(-2.62%)
Jun 19, 2023	18.08	18.08	17.91	17.91	137,247	-0.15(-0.83%)
Jun 16, 2023	17.98	18.25	17.87	18.06	311,347	+0.14(+0.78%)
Jun 15, 2023	18.00	18.06	17.73	17.92	317,430	-2.90(-13.93%)
May 08, 2023	20.90	20.98	20.70	20.82	159,275	-0.08(-0.38%)
May 05, 2023	20.71	21.09	20.55	20.90	324,786	-0.40(-1.88%)
May 04, 2023	20.96	21.67	20.96	21.30	917,102	+0.44(+2.11%)
May 03, 2023	20.86	20.99	20.72	20.86	483,947	+0.09(+0.43%)
May 02, 2023	19.95	20.80	19.95	20.77	511,926	+0.83(+4.16%)

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.