Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2024				19.54	0	+0.08(+0.41%)
Jan 25, 2024	19.46	19.46	19.46	19.46	15	+0.12(+0.62%)
Jan 24, 2024	19.47	19.47	19.34	19.34	264	-0.19(-0.97%)
Jan 23, 2024	19.53	19.53	19.53	19.53	46	-0.25(-1.26%)
Jan 22, 2024	19.80	19.80	19.78	19.78	1,100	+0.12(+0.59%)
Jan 19, 2024	19.06	19.68	19.06	19.66	1,776	+0.44(+2.31%)
Jan 18, 2024	19.22	19.22	19.22	19.22	421	-0.17(-0.87%)
Jan 17, 2024	19.39	19.39	19.39	19.39	12	-0.43(-2.17%)
Jan 16, 2024	19.79	19.82	19.63	19.82	566	-0.04(-0.20%)
Jan 12, 2024	19.86	19.86	19.86	19.86	100	+0.06(+0.28%)
Jan 11, 2024	19.80	19.80	19.80	19.80	156	-0.06(-0.28%)
Jan 10, 2024	19.93	19.93	19.86	19.86	229	+0.00(+0.00%)
Jan 09, 2024	19.93	19.93	19.86	19.86	2,844	-0.16(-0.82%)
Jan 08, 2024	19.90	20.02	19.90	20.02	3,871	+0.21(+1.08%)
Jan 05, 2024	19.81	19.81	19.81	19.81	100	+0.03(+0.14%)
Jan 04, 2024	19.78	19.78	19.78	19.78	3	+0.01(+0.06%)
Jan 03, 2024	19.77	19.77	19.77	19.77	113	-0.45(-2.21%)
Jan 02, 2024	20.22	20.23	20.20	20.22	738	+0.18(+0.88%)
Dec 29, 2023	20.04	20.04	20.04	20.04	100	-0.32(-1.57%)
Dec 28, 2023	20.36	20.36	20.36	20.36	16	+0.22(+1.08%)
Dec 27, 2023	20.14	20.14	20.14	20.14	1	+0.04(+0.19%)
Dec 26, 2023	20.05	20.10	20.05	20.10	2,350	+0.23(+1.17%)
Dec 22, 2023	19.86	19.87	19.86	19.87	475	+0.04(+0.18%)
Dec 21, 2023	19.78	19.84	19.77	19.84	1,686	+0.16(+0.82%)
Dec 20, 2023	19.98	19.98	19.67	19.67	593	-0.34(-1.68%)
Dec 19, 2023	19.95	20.01	19.95	20.01	276	+0.08(+0.40%)
Dec 18, 2023	19.95	20.02	19.93	19.93	35,717	-0.02(-0.12%)
Dec 15, 2023	19.87	19.95	19.82	19.95	2,364	-0.32(-1.56%)
Dec 14, 2023	20.27	20.27	20.27	20.27	252	+0.64(+3.24%)
Dec 13, 2023	18.94	19.63	18.94	19.63	608	+0.73(+3.88%)
Dec 12, 2023	18.90	18.90	18.90	18.90	17	+0.14(+0.73%)
Dec 11, 2023	18.76	18.76	18.76	18.76	86	+0.00(+0.00%)
Dec 08, 2023	18.76	18.76	18.76	18.76	101	+0.08(+0.45%)
Dec 07, 2023	18.68	18.68	18.68	18.68	69	+0.06(+0.31%)
Dec 06, 2023	18.60	18.62	18.59	18.62	1,478	-0.03(-0.15%)
Dec 05, 2023	18.65	18.65	18.65	18.65	73	-0.18(-0.96%)
Dec 04, 2023	18.83	18.83	18.83	18.83	39	+0.12(+0.63%)
Dec 01, 2023	18.58	18.71	18.58	18.71	550	+0.52(+2.87%)
Nov 30, 2023	18.19	18.19	18.19	18.19	73	+0.11(+0.58%)
Nov 29, 2023	18.09	18.09	18.09	18.09	1	+0.05(+0.27%)
Nov 28, 2023	17.80	18.04	17.80	18.04	2,464	+0.16(+0.91%)
Nov 27, 2023	17.87	17.87	17.87	17.87	65	-0.06(-0.35%)
Nov 24, 2023	17.94	17.94	17.94	17.94	101	+0.06(+0.32%)
Nov 22, 2023	17.93	17.93	17.82	17.88	2,119	+0.09(+0.48%)
Nov 21, 2023	17.80	17.80	17.80	17.80	55	-0.14(-0.77%)
Nov 20, 2023	17.93	17.93	17.93	17.93	76	+0.20(+1.11%)
Nov 17, 2023	17.84	17.84	17.71	17.74	1,532	-0.03(-0.17%)
Nov 16, 2023	17.72	17.94	17.72	17.77	5,380	-0.14(-0.77%)
Nov 15, 2023	17.90	17.90	17.90	17.90	34	-0.06(-0.34%)
Nov 14, 2023	18.19	18.19	17.97	17.97	439	+0.87(+5.09%)
Nov 13, 2023	17.03	17.10	17.03	17.10	310	-0.29(-1.64%)
Nov 10, 2023	17.38	17.38	17.38	17.38	101	+0.21(+1.20%)
Nov 09, 2023	17.50	17.50	17.18	17.18	519	-0.26(-1.48%)
Nov 08, 2023	17.43	17.43	17.43	17.43	7	+0.15(+0.88%)
Nov 07, 2023	17.29	17.32	17.28	17.28	6,016	-0.18(-1.05%)
Nov 06, 2023	17.46	17.46	17.46	17.46	12	-0.33(-1.83%)
Nov 03, 2023	17.94	17.97	17.79	17.79	677	+0.46(+2.67%)
Nov 02, 2023	17.33	17.33	17.33	17.33	97	+0.48(+2.82%)
Nov 01, 2023	16.85	16.85	16.85	16.85	21	+0.08(+0.45%)
Oct 31, 2023	16.76	16.77	16.76	16.77	332	+0.25(+1.51%)
Oct 30, 2023	16.42	16.53	16.42	16.53	1,383	+0.13(+0.81%)
Oct 27, 2023	16.39	16.39	16.39	16.39	102	-0.43(-2.57%)
Oct 26, 2023	16.77	16.83	16.77	16.83	2,458	-0.07(-0.41%)
Oct 25, 2023	17.02	17.02	16.89	16.89	744	-0.38(-2.17%)
Oct 24, 2023	17.11	17.27	17.11	17.27	1,022	+0.25(+1.47%)
Oct 23, 2023	17.02	17.02	17.02	17.02	17	-0.23(-1.33%)
Oct 20, 2023	17.25	17.25	17.25	17.25	102	-0.20(-1.16%)
Oct 19, 2023	17.61	17.61	17.45	17.45	126	-0.35(-1.96%)
Oct 18, 2023	17.84	17.84	17.80	17.80	535	-0.36(-2.00%)
Oct 17, 2023	18.16	18.16	18.16	18.16	76	-0.01(-0.03%)
Oct 16, 2023	18.20	18.20	18.17	18.17	350	+0.21(+1.20%)
Oct 13, 2023	18.02	18.02	17.95	17.95	473	-0.12(-0.64%)
Oct 12, 2023	18.07	18.07	18.07	18.07	68	-0.26(-1.40%)
Oct 11, 2023	18.29	18.33	18.29	18.33	116	+0.23(+1.27%)
Oct 10, 2023	18.34	18.34	18.10	18.10	1,024	-0.03(-0.18%)
Oct 09, 2023	18.13	18.13	18.13	18.13	107	+0.25(+1.41%)
Oct 06, 2023	17.78	17.88	17.78	17.88	280	+0.10(+0.58%)
Oct 05, 2023	17.70	17.77	17.70	17.77	512	+0.12(+0.66%)
Oct 04, 2023	17.37	17.66	17.37	17.66	3,134	+0.23(+1.32%)
Oct 03, 2023	17.46	17.46	17.43	17.43	2,071	-0.31(-1.73%)
Oct 02, 2023	17.73	17.73	17.73	17.73	44	-0.29(-1.63%)
Sep 29, 2023	18.17	18.17	18.01	18.03	589	-0.02(-0.08%)
Sep 28, 2023	18.06	18.06	18.04	18.04	217	+0.16(+0.90%)
Sep 27, 2023	17.94	17.94	17.88	17.88	525	-0.15(-0.86%)
Sep 26, 2023	18.21	18.21	18.04	18.04	113	-0.27(-1.48%)
Sep 25, 2023	18.31	18.31	18.31	18.31	38	-0.02(-0.13%)
Sep 22, 2023	18.33	18.33	18.33	18.33	102	-0.15(-0.84%)
Sep 21, 2023	18.92	18.92	18.48	18.48	658	-0.63(-3.30%)
Sep 20, 2023	19.28	19.28	19.12	19.12	342	-0.01(-0.07%)
Sep 19, 2023	19.20	19.20	19.13	19.13	1,129	-0.06(-0.31%)
Sep 18, 2023	19.54	19.54	19.13	19.19	1,496	-0.21(-1.06%)
Sep 15, 2023	19.34	19.39	19.34	19.39	259	-0.05(-0.25%)
Sep 14, 2023	19.29	19.44	19.29	19.44	732	+0.31(+1.64%)
Sep 13, 2023	19.24	19.24	19.13	19.13	4,164	-0.22(-1.11%)
Sep 12, 2023	19.20	19.34	19.20	19.34	4,185	+0.03(+0.15%)
Sep 11, 2023	19.24	19.32		19.32	335	-0.03(-0.16%)
Sep 05, 2023				19.35	0	-0.26(-1.35%)
Sep 01, 2023	19.71	19.75	19.60	19.61	969	-0.08(-0.39%)
Aug 31, 2023	19.73	19.73	19.69	19.69	546	-0.14(-0.69%)
Aug 30, 2023	19.78	19.82	19.78	19.82	743	+0.08(+0.40%)
Aug 29, 2023	19.63	19.75	19.59	19.75	1,633	+0.19(+0.95%)
Aug 28, 2023	19.68	19.68	19.56	19.56	423	+0.19(+0.96%)
Aug 25, 2023	19.39	19.39	19.37	19.37	232	+0.10(+0.51%)
Aug 24, 2023	19.50	19.62	19.28	19.28	6,905	-0.08(-0.41%)
Aug 23, 2023	19.10	19.35	19.10	19.35	1,831	+0.33(+1.75%)
Aug 22, 2023	18.92	19.02	18.93	19.02	548	+0.09(+0.47%)
Aug 21, 2023	19.02	19.02	18.84	18.93	461	-0.14(-0.75%)
Aug 18, 2023	19.02	19.08	19.02	19.08	593	+0.06(+0.34%)
Aug 17, 2023	19.20	19.22	19.01	19.01	1,019	-0.09(-0.49%)
Aug 16, 2023	19.18	19.19	19.09	19.11	3,822	-0.09(-0.47%)
Aug 15, 2023	19.28	19.28	19.20	19.20	442	-0.15(-0.77%)
Aug 14, 2023	19.40	19.40	19.35	19.35	576	-0.21(-1.05%)
Aug 11, 2023	19.57	19.57	19.55	19.55	361	+0.08(+0.40%)
Aug 10, 2023	19.55	19.58	19.47	19.47	426	-0.12(-0.59%)
Aug 09, 2023	19.62	19.71	19.55	19.59	8,033	-0.03(-0.15%)
Aug 08, 2023	19.55	19.62	19.55	19.62	645	-0.20(-1.02%)
Aug 07, 2023	19.64	19.82	19.64	19.82	2,374	+0.24(+1.21%)
Aug 04, 2023	19.88	19.88	19.58	19.58	2,820	-0.08(-0.41%)
Aug 03, 2023	19.59	19.66	19.59	19.66	137	-0.10(-0.50%)
Aug 02, 2023	20.08	20.08	19.73	19.76	2,944	-0.12(-0.59%)
Aug 01, 2023	19.87	19.88	19.87	19.88	1,562	-0.13(-0.63%)
Jul 31, 2023	20.06	20.06	19.97	20.01	1,619	+0.11(+0.57%)
Jul 28, 2023	19.88	19.99	19.88	19.89	745	+0.03(+0.13%)
Jul 27, 2023	20.00	20.08	19.84	19.87	6,606	-0.53(-2.58%)
Jul 26, 2023	20.35	20.46	20.35	20.39	100,307	+0.12(+0.60%)
Jul 25, 2023	20.58	20.58	20.27	20.27	440	-0.31(-1.50%)
Jul 24, 2023	20.55	20.62	20.55	20.58	10,470	+0.08(+0.37%)
Jul 21, 2023	20.41	20.51	20.41	20.51	527	+0.17(+0.84%)
Jul 20, 2023	20.27	20.34	20.22	20.34	1,569	+0.11(+0.52%)
Jul 19, 2023	20.14	20.27	20.14	20.23	1,373	+0.18(+0.89%)
Jul 18, 2023	20.24	20.24	20.05	20.05	962	-0.25(-1.23%)
Jul 17, 2023	20.43	20.47	20.30	20.30	1,695	-0.12(-0.57%)
Jul 14, 2023	20.47	20.47	20.34	20.42	3,070	-0.05(-0.26%)
Jul 13, 2023	20.31	20.47	20.31	20.47	937	+0.10(+0.48%)
Jul 12, 2023	20.47	20.55	20.37	20.37	3,615	+0.12(+0.59%)
Jul 11, 2023	20.00	20.25	20.00	20.25	6,451	+0.29(+1.47%)
Jul 10, 2023	19.88	20.00	19.85	19.96	1,849	+0.07(+0.36%)
Jul 07, 2023	19.95	19.95	19.89	19.89	1,489	-0.10(-0.52%)
Jul 06, 2023	19.67	19.99	19.63	19.99	1,222	-0.08(-0.42%)
Jul 05, 2023	20.04	20.23	20.03	20.07	1,583	-0.08(-0.38%)
Jul 03, 2023	20.12	20.15	20.12	20.15	579	+0.25(+1.25%)
Jun 30, 2023	19.85	19.90	19.70	19.90	691	+0.10(+0.51%)
Jun 29, 2023	19.66	19.80	19.65	19.80	1,045	+0.30(+1.52%)
Jun 28, 2023	19.58	19.58	19.44	19.50	3,419	-0.14(-0.70%)
Jun 27, 2023	19.41	19.68	19.41	19.64	1,947	+0.26(+1.32%)
Jun 26, 2023	19.03	19.39	19.03	19.39	398	+0.51(+2.70%)
Jun 23, 2023	19.12	19.14	18.88	18.88	1,227	-0.38(-1.96%)
Jun 22, 2023	19.33	19.34	19.25	19.25	679	-0.35(-1.79%)
Jun 21, 2023	19.64	19.66	19.59	19.60	2,074	-0.12(-0.59%)
Jun 20, 2023	19.87	19.87	19.66	19.72	4,216	-0.25(-1.26%)
Jun 16, 2023	20.08	20.08	19.92	19.97	1,533	+0.07(+0.36%)
Jun 15, 2023	19.73	19.91	19.72	19.90	2,144	+0.07(+0.37%)
Jun 14, 2023	19.87	19.90	19.83	19.83	2,501	+0.07(+0.38%)

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.