Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	28.37	28.54	28.05	28.49	245,193	+0.18(+0.64%)
May 16, 2024	27.99	28.36	27.98	28.31	342,535	+0.29(+1.03%)
May 15, 2024	28.11	28.22	27.80	28.02	220,078	-0.12(-0.43%)
May 14, 2024	27.03	28.15	27.01	28.14	342,722	+1.03(+3.80%)
May 13, 2024	27.89	27.90	27.05	27.11	240,237	-0.57(-2.06%)
May 10, 2024	28.11	28.33	27.60	27.68	355,008	-0.20(-0.72%)
May 09, 2024	27.57	28.31	27.15	27.88	555,327	+0.28(+1.00%)
May 08, 2024	27.56	27.80	27.38	27.60	355,682	+0.01(+0.04%)
May 07, 2024	27.02	27.66	26.92	27.59	562,005	+0.50(+1.86%)
May 06, 2024	27.10	27.38	26.79	27.09	258,640	+0.16(+0.59%)
May 03, 2024	26.58	27.22	26.24	26.93	318,082	+0.30(+1.11%)
May 02, 2024	26.16	26.85	26.16	26.64	211,738	+0.63(+2.43%)
May 01, 2024	26.80	26.93	25.77	26.01	435,676	-0.81(-3.02%)
Apr 30, 2024	27.00	27.18	26.65	26.81	446,388	-0.48(-1.77%)
Apr 29, 2024	27.51	27.69	27.25	27.30	244,407	-0.22(-0.79%)
Apr 26, 2024	27.21	27.65	27.14	27.52	214,473	+0.28(+1.01%)
Apr 25, 2024	27.24	27.34	26.81	27.24	243,086	+0.03(+0.11%)
Apr 24, 2024	27.41	27.54	27.04	27.21	314,910	-0.14(-0.51%)
Apr 23, 2024	27.09	27.39	26.84	27.35	312,293	+0.17(+0.62%)
Apr 22, 2024	26.64	27.24	26.46	27.18	252,569	+0.53(+2.00%)
Apr 19, 2024	26.09	26.77	26.08	26.65	344,859	+0.54(+2.08%)
Apr 18, 2024	25.92	26.32	25.84	26.10	197,513	+0.32(+1.22%)
Apr 17, 2024	26.21	26.55	25.79	25.79	380,754	-0.40(-1.54%)
Apr 16, 2024	26.31	26.31	25.53	26.19	408,562	-0.08(-0.30%)
Apr 15, 2024	26.62	26.91	26.12	26.27	327,140	-0.30(-1.11%)
Apr 12, 2024	27.24	27.33	26.19	26.57	494,318	-0.54(-2.00%)
Apr 11, 2024	27.09	27.11	26.69	27.11	301,822	+0.02(+0.07%)
Apr 10, 2024	27.05	27.48	27.03	27.09	351,090	+0.05(+0.18%)
Apr 09, 2024	27.52	27.62	26.66	27.04	613,340	-0.35(-1.26%)
Apr 08, 2024	27.84	27.84	27.11	27.39	367,951	-0.36(-1.28%)
Apr 05, 2024	27.55	27.99	27.41	27.74	621,992	+0.19(+0.68%)
Apr 04, 2024	27.08	27.62	26.87	27.55	706,267	+0.57(+2.12%)
Apr 03, 2024	28.43	28.52	26.81	26.98	942,293	-1.45(-5.10%)
Apr 02, 2024	27.41	28.60	27.37	28.43	1,262,780	+1.09(+3.97%)
Apr 01, 2024	27.11	27.71	26.65	27.35	990,075	+0.37(+1.39%)
Mar 28, 2024	26.21	26.98	26.78	26.97	1,278,484	+0.89(+3.40%)
Mar 27, 2024	25.98	26.24	25.81	26.08	671,341	+0.06(+0.23%)
Mar 26, 2024	26.73	26.79	25.99	26.03	361,659	-0.65(-2.44%)
Mar 25, 2024	26.58	26.86	26.33	26.68	652,032	+0.11(+0.41%)
Mar 22, 2024	26.86	27.35	26.48	26.57	399,861	-0.55(-2.04%)
Mar 21, 2024	26.52	27.13	26.41	27.12	498,860	+0.63(+2.38%)
Mar 20, 2024	26.07	26.55	25.95	26.49	327,698	+0.27(+1.02%)
Mar 19, 2024	25.77	26.28	25.62	26.22	461,637	+0.44(+1.72%)
Mar 18, 2024	25.84	25.99	25.53	25.78	177,138	-0.04(-0.15%)
Mar 15, 2024	25.86	26.41	25.80	25.82	594,889	-0.21(-0.80%)
Mar 14, 2024	25.52	26.17	25.34	26.03	544,700	+0.55(+2.17%)
Mar 13, 2024	25.24	25.79	25.03	25.47	545,074	+0.29(+1.14%)
Mar 12, 2024	25.11	25.33	24.85	25.19	278,999	+0.00(+0.00%)
Mar 11, 2024	25.46	25.48	24.49	25.19	309,845	+0.03(+0.12%)
Mar 08, 2024	24.65	25.50	24.64	25.16	408,873	+0.36(+1.47%)
Mar 07, 2024	24.00	25.25	23.25	24.79	888,132	-1.51(-5.74%)
Mar 06, 2024	28.60	28.61	26.27	26.30	560,610	-0.09(-0.34%)
Mar 05, 2024	26.07	26.71	26.07	26.39	306,825	+0.21(+0.79%)
Mar 04, 2024	25.67	26.52	25.67	26.18	374,468	+0.53(+2.08%)
Mar 01, 2024	25.28	25.72	25.28	25.65	321,712	+0.49(+1.96%)
Feb 29, 2024	24.65	25.19	24.56	25.16	295,268	+0.72(+2.95%)
Feb 28, 2024	24.53	24.62	24.25	24.44	200,873	-0.05(-0.20%)
Feb 27, 2024	24.66	24.70	24.35	24.49	153,734	-0.09(-0.36%)
Feb 26, 2024	25.09	25.32	24.56	24.57	212,397	-0.50(-2.01%)
Feb 23, 2024	24.90	25.26	24.63	25.08	209,895	+0.06(+0.24%)
Feb 22, 2024	24.67	25.30	24.43	25.02	426,920	+0.27(+1.08%)
Feb 21, 2024	24.53	24.80	24.44	24.75	271,860	+0.27(+1.09%)
Feb 20, 2024	23.60	24.49	23.51	24.49	336,206	+0.63(+2.65%)
Feb 16, 2024	23.71	23.88	23.31	23.85	267,988	+0.22(+0.92%)
Feb 15, 2024	23.40	23.78	23.22	23.64	258,142	+0.34(+1.44%)
Feb 14, 2024	23.89	23.93	23.12	23.30	225,163	-0.42(-1.76%)
Feb 13, 2024	23.66	23.74	23.31	23.72	366,380	+0.01(+0.04%)
Feb 12, 2024	23.30	23.90	23.30	23.71	231,145	+0.48(+2.05%)
Feb 09, 2024	23.35	23.46	23.15	23.23	191,536	-0.06(-0.25%)
Feb 08, 2024	22.57	23.31	22.45	23.29	487,759	+0.69(+3.05%)
Feb 07, 2024	22.76	22.87	22.58	22.60	484,630	-0.17(-0.77%)
Feb 06, 2024	22.62	22.85	22.31	22.78	235,553	+0.22(+0.99%)
Feb 05, 2024	22.22	22.69	21.98	22.55	353,319	+0.26(+1.18%)
Feb 02, 2024	22.54	22.54	22.07	22.29	367,042	-0.25(-1.12%)
Feb 01, 2024	22.95	22.95	22.32	22.55	485,086	-0.19(-0.85%)
Jan 31, 2024	23.07	23.07	22.60	22.74	373,714	-0.33(-1.43%)
Jan 30, 2024	22.84	23.09	22.32	23.07	334,774	+0.10(+0.42%)
Jan 29, 2024	22.77	22.97	22.36	22.97	484,722	+0.21(+0.94%)
Jan 26, 2024	22.51	22.77	22.44	22.76	235,835	+0.31(+1.38%)
Jan 25, 2024	22.32	22.46	21.92	22.45	220,137	+0.38(+1.72%)
Jan 24, 2024	21.94	22.21	21.76	22.07	308,578	+0.30(+1.38%)
Jan 23, 2024	21.55	21.77	21.34	21.77	315,879	+0.30(+1.40%)
Jan 22, 2024	21.15	21.59	20.92	21.47	860,080	+0.42(+1.98%)
Jan 19, 2024	21.07	21.07	20.77	21.05	307,723	+0.04(+0.18%)
Jan 18, 2024	20.91	21.02	20.56	21.01	468,942	+0.31(+1.50%)
Jan 17, 2024	20.39	20.82	20.23	20.70	533,567	-0.01(-0.05%)
Jan 16, 2024	20.81	20.90	20.44	20.71	599,711	-0.10(-0.47%)
Jan 12, 2024	20.63	20.81	20.38	20.81	203,925	+0.51(+2.54%)
Jan 11, 2024	20.09	20.30	19.91	20.29	1,108,493	+0.28(+1.41%)
Jan 10, 2024	20.52	20.57	19.86	20.01	950,376	-0.59(-2.87%)
Jan 09, 2024	20.48	20.92	20.25	20.60	577,801	+0.09(+0.43%)
Jan 08, 2024	20.52	20.76	20.08	20.52	580,083	-0.20(-0.98%)
Jan 05, 2024	20.00	20.73	19.90	20.72	696,085	+1.02(+5.18%)
Jan 04, 2024	20.13	20.26	19.64	19.70	748,759	-0.27(-1.36%)
Jan 03, 2024	19.65	20.28	19.52	19.97	821,062	+0.38(+1.93%)
Jan 02, 2024	19.48	19.85	19.43	19.59	800,344	+0.10(+0.50%)
Dec 29, 2023	19.49	19.61	19.30	19.50	509,497	-0.02(-0.10%)
Dec 28, 2023	19.71	19.76	19.47	19.52	719,679	-0.24(-1.23%)
Dec 27, 2023	19.59	19.93	19.59	19.76	666,043	+0.13(+0.64%)
Dec 26, 2023	19.22	20.03	19.21	19.63	607,395	+0.49(+2.54%)
Dec 22, 2023	19.29	19.46	19.05	19.15	628,036	+0.00(+0.00%)
Dec 21, 2023	18.91	19.27	18.91	19.15	431,051	+0.20(+1.08%)
Dec 20, 2023	19.13	19.29	18.87	18.94	355,200	-0.12(-0.61%)
Dec 19, 2023	18.67	19.11	18.61	19.06	340,989	+0.49(+2.61%)
Dec 18, 2023	18.23	18.57	18.19	18.57	222,150	+0.55(+3.07%)
Dec 15, 2023	18.01	18.16	17.85	18.02	386,088	-0.03(-0.16%)
Dec 14, 2023	17.77	18.18	17.77	18.05	351,689	+0.48(+2.71%)
Dec 13, 2023	17.40	17.60	17.28	17.57	1,445,009	+0.23(+1.34%)
Dec 12, 2023	17.25	17.41	17.01	17.34	407,007	-0.11(-0.61%)
Dec 11, 2023	17.75	17.94	17.34	17.45	543,335	-0.37(-2.07%)
Dec 08, 2023	17.50	17.89	17.50	17.82	201,701	+0.38(+2.17%)
Dec 07, 2023	17.53	17.53	17.30	17.44	244,081	+0.02(+0.11%)
Dec 06, 2023	17.55	17.72	17.29	17.42	327,829	-0.14(-0.77%)
Dec 05, 2023	17.75	17.83	17.54	17.55	260,009	-0.29(-1.63%)
Dec 04, 2023	17.24	17.86	17.19	17.85	224,222	+0.60(+3.49%)
Dec 01, 2023	17.02	17.40	16.99	17.24	409,185	+0.13(+0.74%)
Nov 30, 2023	17.42	17.56	17.03	17.12	1,038,263	-0.27(-1.56%)
Nov 29, 2023	17.61	17.61	17.25	17.39	266,443	-0.06(-0.33%)
Nov 28, 2023	17.79	17.79	17.41	17.45	210,009	-0.27(-1.53%)
Nov 27, 2023	17.72	17.87	17.64	17.72	217,559	-0.14(-0.76%)
Nov 24, 2023	17.73	17.99	17.73	17.86	77,536	+0.08(+0.44%)
Nov 22, 2023	17.56	17.82	17.38	17.78	173,390	+0.01(+0.05%)
Nov 21, 2023	17.86	17.91	17.70	17.77	223,798	-0.13(-0.71%)
Nov 20, 2023	17.72	17.97	17.72	17.89	280,583	+0.13(+0.71%)
Nov 17, 2023	17.49	17.79	17.36	17.77	302,573	+0.44(+2.52%)
Nov 16, 2023	17.36	17.63	17.03	17.33	294,048	-0.03(-0.17%)
Nov 15, 2023	17.52	18.01	17.35	17.36	376,716	-0.24(-1.38%)
Nov 14, 2023	17.38	17.61	17.19	17.60	257,202	+0.37(+2.14%)
Nov 13, 2023	17.04	17.37	16.96	17.23	240,518	+0.08(+0.45%)
Nov 10, 2023	16.65	17.36	16.65	17.16	302,837	+0.62(+3.76%)
Nov 09, 2023	16.89	16.89	16.37	16.54	300,284	+0.21(+1.31%)
Nov 08, 2023	16.67	16.73	16.23	16.32	262,071	-0.29(-1.75%)
Nov 07, 2023	16.65	16.76	16.51	16.61	180,161	-0.04(-0.23%)
Nov 06, 2023	16.99	16.99	16.53	16.65	158,017	-0.33(-1.94%)
Nov 03, 2023	16.88	17.07	16.71	16.98	168,539	+0.20(+1.22%)
Nov 02, 2023	16.24	16.85	16.24	16.78	185,644	+0.48(+2.92%)
Nov 01, 2023	16.44	16.62	16.17	16.30	187,058	-0.02(-0.12%)
Oct 31, 2023	16.25	16.42	16.06	16.32	188,420	+0.06(+0.35%)
Oct 30, 2023	16.41	16.50	16.09	16.26	207,672	-0.07(-0.41%)
Oct 27, 2023	16.49	16.49	16.14	16.33	198,022	-0.18(-1.09%)
Oct 26, 2023	16.41	16.55	16.21	16.51	181,312	+0.04(+0.23%)
Oct 25, 2023	16.43	17.01	16.27	16.47	712,926	+0.36(+2.24%)
Oct 24, 2023	16.25	16.25	15.93	16.11	174,882	-0.07(-0.41%)
Oct 23, 2023	16.31	16.31	16.06	16.18	198,602	-0.16(-0.99%)
Oct 20, 2023	16.38	16.42	15.96	16.34	237,023	-0.09(-0.52%)
Oct 19, 2023	16.50	16.69	16.39	16.43	197,593	-0.12(-0.75%)
Oct 18, 2023	16.55	16.56	16.26	16.55	173,541	+0.09(+0.52%)
Oct 17, 2023	16.56	16.74	16.24	16.46	260,609	-0.18(-1.08%)
Oct 16, 2023	17.10	17.15	16.54	16.64	159,692	-0.32(-1.90%)
Oct 13, 2023	16.89	17.11	16.81	16.97	235,986	+0.12(+0.73%)
Oct 12, 2023	17.09	17.09	16.72	16.84	385,509	-0.21(-1.23%)
Oct 11, 2023	17.07	17.10	16.75	17.05	83,853	-0.02(-0.11%)
Oct 10, 2023	16.81	17.12	16.81	17.07	166,041	+0.25(+1.47%)
Oct 09, 2023	16.70	16.90	16.60	16.82	196,530	+0.32(+1.96%)
Oct 06, 2023	16.36	16.71	16.11	16.50	254,608	+0.12(+0.75%)
Oct 05, 2023	16.25	16.48	16.07	16.38	290,919	+0.06(+0.35%)
Oct 04, 2023	16.67	16.79	16.07	16.32	350,861	-0.47(-2.77%)
Oct 03, 2023	16.70	16.87	16.62	16.79	384,504	+0.21(+1.26%)
Oct 02, 2023	16.95	17.04	16.54	16.58	382,089	-0.40(-2.35%)
Sep 29, 2023	17.38	17.49	16.97	16.98	451,771	-0.44(-2.51%)
Sep 28, 2023	17.42	17.61	17.17	17.41	521,484	-0.02(-0.11%)
Sep 27, 2023	16.90	17.49	16.90	17.43	581,611	+0.69(+4.14%)
Sep 26, 2023	16.81	16.94	16.65	16.74	448,376	-0.13(-0.79%)
Sep 25, 2023	16.66	17.02	16.80	16.87	251,549	+0.12(+0.74%)
Sep 22, 2023	16.42	16.81	16.38	16.75	276,173	+0.39(+2.38%)
Sep 21, 2023	16.57	16.81	16.31	16.36	454,240	-0.25(-1.49%)
Sep 20, 2023	16.66	17.00	16.58	16.61	251,094	-0.10(-0.62%)
Sep 19, 2023	17.30	17.51	16.71	16.71	464,422	-0.59(-3.40%)
Sep 18, 2023	16.99	17.61	16.99	17.30	694,817	+0.38(+2.24%)
Sep 15, 2023	17.09	17.33	16.63	16.92	3,394,157	-0.21(-1.22%)
Sep 14, 2023	16.85	17.30	16.85	17.13	370,962	+0.31(+1.86%)
Sep 13, 2023	17.46	17.61	16.77	16.81	389,888	-0.41(-2.37%)
Sep 12, 2023	16.54	17.35	16.54	17.22	323,557	+0.70(+4.25%)
Sep 11, 2023	16.94	17.07	16.35	16.52	342,332	-0.36(-2.14%)
Sep 08, 2023	17.05	17.05	16.81	16.88	239,511	-0.15(-0.89%)
Sep 07, 2023	16.96	17.17	16.84	17.03	174,885	+0.00(+0.00%)
Sep 06, 2023	17.18	17.50	16.99	17.03	232,231	-0.02(-0.11%)
Sep 05, 2023	17.56	17.93	16.80	17.05	384,006	-0.49(-2.81%)
Sep 01, 2023	17.41	17.67	17.41	17.55	167,653	+0.18(+1.04%)
Aug 31, 2023	17.37	17.55	17.08	17.37	149,631	+0.07(+0.38%)
Aug 30, 2023	17.06	17.77	17.01	17.30	202,162	+0.30(+1.79%)
Aug 29, 2023	17.32	17.37	16.99	17.00	192,783	-0.35(-2.03%)
Aug 28, 2023	17.56	17.96	17.35	17.35	210,705	+0.09(+0.55%)
Aug 25, 2023	17.19	17.34	16.84	17.25	141,748	+0.11(+0.66%)
Aug 24, 2023	17.09	17.20	16.96	17.14	171,689	+0.01(+0.06%)
Aug 23, 2023	17.50	17.50	16.68	17.13	298,580	-0.26(-1.47%)
Aug 22, 2023	17.71	17.83	17.29	17.38	295,179	-0.31(-1.77%)
Aug 21, 2023	18.23	18.23	17.32	17.70	313,945	-0.44(-2.41%)
Aug 18, 2023	18.12	18.22	17.93	18.13	158,920	-0.09(-0.47%)
Aug 17, 2023	18.22	18.46	18.11	18.22	298,586	+0.10(+0.58%)
Aug 16, 2023	18.04	18.31	17.95	18.12	374,046	+0.19(+1.06%)
Aug 15, 2023	18.73	18.73	17.92	17.93	200,113	-0.70(-3.77%)
Aug 14, 2023	18.56	18.79	18.51	18.63	209,285	+0.26(+1.40%)
Aug 11, 2023	17.90	18.63	17.90	18.37	204,410	+0.48(+2.71%)
Aug 10, 2023	18.24	18.52	17.16	17.89	419,600	-0.26(-1.41%)
Aug 09, 2023	17.66	18.16	17.58	18.14	533,044	+0.47(+2.69%)
Aug 08, 2023	17.56	17.93	17.33	17.67	268,116	-0.07(-0.37%)
Aug 07, 2023	18.46	18.47	17.74	17.74	198,702	-0.46(-2.51%)
Aug 04, 2023	18.23	18.34	17.93	18.19	247,430	+0.13(+0.74%)
Aug 03, 2023	17.92	18.14	17.71	18.06	364,533	+0.37(+2.09%)
Aug 02, 2023	17.71	17.89	17.50	17.69	294,163	-0.06(-0.32%)
Aug 01, 2023	17.65	18.32	17.65	17.75	430,713	-0.01(-0.05%)
Jul 31, 2023	18.40	18.40	17.33	17.75	1,314,677	-0.26(-1.42%)
Jul 28, 2023	17.43	18.20	17.31	18.01	787,804	+0.70(+4.06%)
Jul 27, 2023	16.98	17.56	16.77	17.31	344,129	+0.41(+2.42%)
Jul 26, 2023	17.18	17.35	16.57	16.90	434,467	-0.21(-1.22%)
Jul 25, 2023	16.41	17.44	16.35	17.11	953,995	+0.80(+4.89%)
Jul 24, 2023	16.16	16.43	16.16	16.31	455,437	+0.04(+0.23%)
Jul 21, 2023	16.08	16.43	15.93	16.27	228,438	+0.29(+1.84%)
Jul 20, 2023	15.86	16.03	15.48	15.98	371,994	+0.27(+1.69%)
Jul 19, 2023	15.61	15.72	15.40	15.71	241,396	+0.11(+0.73%)
Jul 18, 2023	15.62	15.73	15.46	15.60	202,082	+0.14(+0.92%)
Jul 17, 2023	15.43	15.61	15.32	15.46	162,508	+0.04(+0.25%)
Jul 14, 2023	15.43	15.56	15.19	15.42	182,430	-0.06(-0.37%)
Jul 13, 2023	15.19	15.48	15.05	15.48	303,765	+0.22(+1.43%)
Jul 12, 2023	15.43	15.43	15.03	15.26	777,998	-0.10(-0.68%)
Jul 11, 2023	15.37	15.40	15.15	15.36	270,978	+0.09(+0.56%)
Jul 10, 2023	15.19	15.33	14.95	15.28	163,547	+0.09(+0.56%)
Jul 07, 2023	15.29	15.32	15.02	15.19	514,553	-0.04(-0.25%)
Jul 06, 2023	14.74	15.29	14.56	15.23	1,302,620	+0.70(+4.84%)
Jul 05, 2023	15.28	15.33	14.29	14.53	1,273,171	-0.57(-3.77%)
Jul 03, 2023	15.32	15.41	15.07	15.10	803,058	-0.32(-2.09%)
Jun 30, 2023	14.73	15.42	14.58	15.42	1,553,710	+0.51(+3.44%)

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.