Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	50.95	50.95	50.52	50.52	2,068	-0.10(-0.20%)
Apr 29, 2024	50.62	50.62	50.62	50.62	100	-0.21(-0.41%)
Apr 26, 2024	50.89	50.89	50.81	50.83	2,700	+0.60(+1.19%)
Apr 25, 2024	49.98	50.23	49.86	50.23	2,500	+0.21(+0.42%)
Apr 22, 2024				50.02	0	-0.11(-0.22%)
Apr 18, 2024				50.13	0	-0.16(-0.32%)
Apr 17, 2024	50.42	50.42	50.29	50.29	1,400	-0.37(-0.73%)
Apr 16, 2024	50.70	50.70	50.66	50.66	1,300	-0.03(-0.06%)
Apr 15, 2024	50.69	50.69	50.69	50.69	100	-0.53(-1.03%)
Apr 12, 2024	51.22	51.22	51.22	51.22	200	-0.49(-0.95%)
Apr 11, 2024	51.71	51.71	51.71	51.71	500	+0.58(+1.13%)
Apr 10, 2024	51.23	51.23	51.13	51.13	300	+0.03(+0.06%)
Apr 09, 2024	51.10	51.10	51.10	51.10	500	-0.29(-0.56%)
Apr 08, 2024	51.41	51.41	51.28	51.39	500	+0.08(+0.16%)
Apr 05, 2024	51.21	51.34	51.03	51.31	900	+0.45(+0.88%)
Apr 04, 2024	51.15	51.15	50.86	50.86	400	-0.20(-0.39%)
Apr 03, 2024	51.06	51.06	51.06	51.06	300	-0.59(-1.14%)
Apr 01, 2024				51.65	0	+0.26(+0.51%)
Mar 27, 2024				51.39	0	+0.04(+0.08%)
Mar 25, 2024				51.35	0	-0.16(-0.31%)
Mar 21, 2024				51.51	0	+0.60(+1.18%)
Mar 20, 2024	50.91	50.91	50.91	50.91	101	-0.02(-0.04%)
Mar 19, 2024	50.89	50.93	50.79	50.93	1,652	+0.40(+0.79%)
Mar 18, 2024	50.56	50.56	50.52	50.53	500	+0.34(+0.68%)
Mar 15, 2024	50.19	50.19	50.19	50.19	200	-0.10(-0.20%)
Mar 14, 2024	50.29	50.29	50.29	50.29	400	-0.14(-0.28%)
Mar 13, 2024	50.43	50.43	50.43	50.43	500	-0.02(-0.04%)
Mar 12, 2024	50.36	50.45	50.36	50.45	300	+0.50(+1.00%)
Mar 08, 2024				49.95	0	+0.16(+0.32%)
Mar 05, 2024				49.79	0	-0.55(-1.09%)
Mar 04, 2024	50.28	50.34	50.28	50.34	1,098	-0.05(-0.10%)
Mar 01, 2024	50.25	50.39	50.20	50.39	1,200	+0.24(+0.48%)
Feb 29, 2024	49.95	50.15	49.95	50.15	800	+0.36(+0.72%)
Feb 28, 2024	49.86	49.88	49.78	49.79	1,200	-0.01(-0.02%)
Feb 27, 2024	49.79	49.80	49.74	49.80	500	-0.11(-0.22%)
Feb 26, 2024	49.91	49.91	49.91	49.91	300	+0.07(+0.14%)
Feb 23, 2024	49.81	49.84	49.81	49.84	600	+0.10(+0.20%)
Feb 22, 2024	49.63	49.74	49.63	49.74	1,700	+0.95(+1.95%)
Feb 20, 2024				48.79	0	-0.34(-0.69%)
Feb 16, 2024				49.13	0	-0.11(-0.22%)
Feb 15, 2024	49.16	49.24	49.16	49.24	600	+0.06(+0.12%)
Feb 12, 2024				49.18	0	+0.04(+0.08%)
Feb 09, 2024	48.99	49.14	48.99	49.14	800	+0.25(+0.51%)
Feb 08, 2024	48.89	48.89	48.89	48.89	100	+0.38(+0.78%)
Feb 06, 2024				48.51	0	+0.36(+0.75%)
Feb 02, 2024				48.15	0	+0.56(+1.18%)
Feb 01, 2024	47.60	47.60	47.48	47.59	1,058	+0.18(+0.38%)
Jan 31, 2024	47.58	47.73	47.41	47.41	1,180	-0.42(-0.88%)
Jan 26, 2024				47.83	0	-0.05(-0.10%)
Jan 24, 2024				47.88	0	+0.33(+0.69%)
Jan 22, 2024				47.55	0	+0.35(+0.74%)
Jan 19, 2024	47.20	47.20	47.20	47.20	200	+0.41(+0.88%)
Jan 18, 2024	46.65	46.79	46.65	46.79	700	+0.30(+0.65%)
Jan 17, 2024	46.49	46.49	46.49	46.49	100	-0.26(-0.56%)
Jan 16, 2024	46.66	46.75	46.58	46.75	585	+0.20(+0.43%)
Jan 12, 2024				46.55	0	+0.03(+0.06%)
Jan 10, 2024				46.52	0	+0.18(+0.39%)
Jan 09, 2024	46.34	46.34	46.34	46.34	500	+0.04(+0.09%)
Jan 08, 2024	46.02	46.30	45.91	46.30	400	+0.64(+1.40%)
Jan 05, 2024	45.69	45.69	45.57	45.66	404	-0.19(-0.41%)
Jan 03, 2024				45.85	0	-0.02(-0.04%)
Dec 29, 2023				45.87	0	-0.19(-0.41%)
Dec 28, 2023	46.06	46.06	46.06	46.06	100	-0.32(-0.69%)
Dec 27, 2023	46.47	46.49	46.38	46.38	9,600	-0.08(-0.17%)
Dec 21, 2023				46.46	0	-0.35(-0.75%)
Dec 20, 2023	46.81	46.81	46.81	46.81	101	-0.02(-0.04%)
Dec 19, 2023	46.83	46.83	46.83	46.83	150	+0.03(+0.06%)
Dec 18, 2023	46.80	46.80	46.80	46.80	100	+0.28(+0.60%)
Dec 15, 2023	46.36	46.52	46.36	46.52	203	-0.10(-0.21%)
Dec 14, 2023	46.54	46.62	46.54	46.62	300	-0.14(-0.30%)
Dec 13, 2023	46.78	46.78	46.76	46.76	1,630	+0.29(+0.62%)
Dec 12, 2023	46.47	46.47	46.47	46.47	679	+0.24(+0.52%)
Dec 11, 2023	46.23	46.23	46.23	46.23	100	+0.12(+0.26%)
Dec 08, 2023	45.99	46.11	45.99	46.11	200	+0.49(+1.07%)
Dec 05, 2023				45.62	0	-0.05(-0.11%)
Nov 27, 2023				45.67	0	+0.08(+0.18%)
Nov 24, 2023	45.59	45.59	45.59	45.59	100	-0.13(-0.28%)
Nov 21, 2023				45.72	0	-0.21(-0.46%)
Nov 20, 2023	45.84	45.93	45.84	45.93	200	+0.52(+1.15%)
Nov 15, 2023				45.41	0	-0.07(-0.15%)
Nov 14, 2023	45.48	45.48	45.48	45.48	100	+0.63(+1.40%)
Nov 13, 2023	44.88	44.88	44.85	44.85	1,600	-0.04(-0.09%)
Nov 10, 2023	44.89	44.89	44.89	44.89	100	+0.43(+0.97%)
Nov 07, 2023				44.46	0	+0.36(+0.82%)
Nov 06, 2023	44.06	44.10	44.05	44.10	1,200	+0.65(+1.50%)
Nov 01, 2023				43.45	0	+0.79(+1.85%)
Oct 30, 2023				42.66	0	+0.38(+0.90%)
Oct 27, 2023	42.28	42.28	42.28	42.28	100	-0.18(-0.42%)
Oct 26, 2023	42.46	42.46	42.46	42.46	100	-0.47(-1.09%)
Oct 20, 2023				42.93	0	-0.56(-1.29%)
Oct 19, 2023	43.88	43.88	43.49	43.49	1,100	-0.23(-0.53%)
Oct 18, 2023	43.76	43.76	43.72	43.72	1,400	-0.32(-0.73%)
Oct 17, 2023	44.04	44.04	44.04	44.04	100	+0.43(+0.99%)
Oct 13, 2023				43.61	0	-0.25(-0.57%)
Oct 10, 2023				43.86	0	+0.42(+0.97%)
Oct 06, 2023				43.44	0	+0.37(+0.86%)
Oct 04, 2023				43.07	0	+0.00(+0.00%)
Sep 29, 2023				43.07	0	+0.30(+0.70%)
Sep 28, 2023	42.87	42.87	42.77	42.77	300	+0.19(+0.45%)
Sep 27, 2023	42.45	42.58	42.45	42.58	600	-1.21(-2.76%)
Sep 20, 2023				43.79	0	-0.23(-0.52%)
Sep 19, 2023	43.86	44.02	43.86	44.02	300	-0.32(-0.72%)
Sep 18, 2023	44.34	44.34	44.34	44.34	2,000	-0.54(-1.20%)
Sep 15, 2023	44.88	44.88	44.88	44.88	100	+0.04(+0.09%)
Sep 14, 2023	44.84	44.84	44.84	44.84	100	+0.20(+0.45%)
Sep 13, 2023	44.71	44.71	44.64	44.64	400	-0.02(-0.04%)
Sep 12, 2023	44.66	44.66	44.66	44.66	100	-0.91(-2.00%)
Sep 05, 2023				45.57	0	+0.16(+0.35%)
Aug 31, 2023				45.41	0	+0.16(+0.35%)
Aug 29, 2023				45.25	0	+0.47(+1.05%)
Aug 28, 2023	44.77	44.78	44.67	44.78	350	+0.22(+0.49%)
Aug 23, 2023				44.56	0	+0.41(+0.93%)
Aug 22, 2023	44.15	44.15	44.15	44.15	100	-0.09(-0.20%)
Aug 21, 2023	44.00	44.24	44.00	44.24	300	+0.20(+0.45%)
Aug 18, 2023	43.96	44.04	43.96	44.04	400	-0.03(-0.07%)
Aug 17, 2023	44.25	44.25	43.98	44.07	451	-0.37(-0.83%)
Aug 16, 2023	44.48	44.54	44.44	44.44	400	-0.09(-0.20%)
Aug 11, 2023				44.53	0	+0.05(+0.11%)
Aug 10, 2023	44.68	44.68	44.48	44.48	300	-0.04(-0.09%)
Aug 03, 2023				44.52	0	-0.38(-0.85%)
Aug 01, 2023				44.90	0	+0.28(+0.63%)
Jul 31, 2023	44.62	44.62	44.62	44.62	100	-0.18(-0.40%)
Jul 28, 2023	44.80	44.80	44.80	44.80	100	+0.30(+0.67%)
Jul 27, 2023	44.50	44.50	44.50	44.50	100	+0.19(+0.43%)
Jul 20, 2023				44.31	0	-0.03(-0.07%)
Jul 19, 2023	44.34	44.34	44.34	44.34	100	+0.21(+0.48%)
Jul 18, 2023	44.13	44.13	44.13	44.13	100	+0.23(+0.52%)
Jul 14, 2023				43.90	0	+0.33(+0.76%)
Jul 13, 2023	43.57	43.57	43.57	43.57	100	+0.09(+0.21%)
Jul 12, 2023	43.50	43.50	43.48	43.48	600	+0.14(+0.32%)
Jul 11, 2023	43.25	43.34	43.25	43.34	1,100	+0.11(+0.25%)
Jul 10, 2023	43.16	43.23	43.08	43.23	300	-0.14(-0.32%)
Jul 07, 2023	43.37	43.37	43.37	43.37	100	-0.27(-0.62%)
Jul 05, 2023				43.64	0	+0.70(+1.63%)
Jun 29, 2023				42.94	0	+0.13(+0.30%)
Jun 28, 2023	42.82	42.82	42.81	42.81	1,600	+0.52(+1.23%)
Jun 27, 2023	42.32	42.32	42.29	42.29	1,100	+0.21(+0.50%)
Jun 26, 2023	42.37	42.37	42.08	42.08	600	-0.28(-0.66%)
Jun 23, 2023	42.47	42.47	42.36	42.36	200	+0.04(+0.09%)
Jun 22, 2023	42.27	42.37	42.27	42.32	600	-0.03(-0.07%)
Jun 21, 2023	42.45	42.45	42.35	42.35	300	-0.38(-0.89%)
Jun 20, 2023	42.77	42.77	42.73	42.73	1,600	-0.01(-0.02%)
Jun 19, 2023	42.74	42.74	42.74	42.74	100	-0.23(-0.54%)
Jun 16, 2023	43.06	43.06	42.96	42.97	1,200	+0.28(+0.66%)
Jun 14, 2023				42.69	0	+0.02(+0.05%)
Jun 13, 2023	42.69	42.69	42.67	42.67	600	+0.39(+0.92%)
Jun 09, 2023				42.28	0	+0.30(+0.71%)
Jun 07, 2023				41.98	0	-0.52(-1.22%)
Jun 05, 2023				42.50	0	+0.68(+1.63%)
Jun 01, 2023				41.82	0	-0.04(-0.10%)
May 31, 2023	42.30	42.30	41.86	41.86	710	-0.33(-0.78%)
May 30, 2023	42.16	42.19	42.16	42.19	300	-0.04(-0.09%)
May 29, 2023	42.23	42.23	42.23	42.23	15,600	-0.02(-0.05%)
May 26, 2023	42.25	42.25	42.25	42.25	300	+0.66(+1.59%)
May 25, 2023	41.59	41.59	41.59	41.59	1,000	+0.19(+0.46%)
May 24, 2023	41.40	41.40	41.40	41.40	1,400	-0.19(-0.46%)
May 23, 2023	41.59	41.59	41.59	41.59	100	-0.48(-1.14%)
May 19, 2023				42.07	0	+0.26(+0.62%)
May 18, 2023	41.71	41.81	41.71	41.81	800	+0.38(+0.92%)
May 17, 2023	41.25	41.43	41.25	41.43	200	+0.19(+0.46%)
May 15, 2023				41.24	0	-0.23(-0.55%)
May 12, 2023	41.51	41.51	41.47	41.47	200	+0.34(+0.83%)
May 10, 2023				41.13	0	-0.07(-0.17%)
May 08, 2023				41.20	0	-0.56(-1.34%)
May 02, 2023				41.76	0	-0.38(-0.90%)

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.