Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.17	19.17	19.17	19.17	202	-0.17(-0.88%)
Dec 28, 2023	19.34	19.34	19.34	19.34	90	+0.16(+0.82%)
Dec 27, 2023	19.18	19.18	19.18	19.18	81	+0.26(+1.36%)
Dec 26, 2023	19.09	19.09	18.92	18.92	445	-0.17(-0.89%)
Dec 22, 2023	19.21	19.25	19.05	19.09	1,337	-0.09(-0.48%)
Dec 21, 2023	19.19	19.19	19.19	19.19	141	+0.16(+0.85%)
Dec 20, 2023	19.02	19.02	19.02	19.02	108	-0.31(-1.61%)
Dec 19, 2023	19.32	19.34	19.30	19.34	860	+0.42(+2.24%)
Dec 18, 2023	19.01	19.01	18.91	18.91	222	+0.28(+1.48%)
Dec 15, 2023	18.64	18.64	18.64	18.64	218	-0.27(-1.44%)
Dec 14, 2023	18.98	18.98	18.80	18.91	719	-0.12(-0.65%)
Dec 13, 2023	18.35	19.03	18.35	19.03	215	+0.48(+2.56%)
Dec 12, 2023	18.42	18.59	18.42	18.56	422	-0.49(-2.56%)
Dec 11, 2023	19.04	19.04	19.04	19.04	14	+0.59(+3.19%)
Dec 08, 2023	18.46	18.46	18.46	18.46	100	+0.10(+0.54%)
Dec 07, 2023	18.36	18.36	18.36	18.36	86	+0.06(+0.35%)
Dec 06, 2023	18.37	18.37	18.29	18.29	1,283	+0.76(+4.36%)
Dec 05, 2023	17.53	17.53	17.53	17.53	57	-0.09(-0.52%)
Dec 04, 2023	17.82	17.82	17.62	17.62	268	-0.44(-2.44%)
Dec 01, 2023	17.80	18.06	17.80	18.06	304	+0.23(+1.28%)
Nov 30, 2023	17.84	17.87	17.81	17.83	7,597	-0.24(-1.32%)
Nov 29, 2023	18.02	18.07	18.02	18.07	257	-0.03(-0.16%)
Nov 28, 2023	18.10	18.10	18.10	18.10	67	+0.04(+0.21%)
Nov 27, 2023	18.06	18.06	18.06	18.06	190	-0.00(-0.01%)
Nov 24, 2023	17.94	18.06	17.94	18.06	247	+0.16(+0.89%)
Nov 22, 2023	17.90	17.90	17.90	17.90	123	+0.12(+0.68%)
Nov 21, 2023	17.78	17.78	17.78	17.78	70	+0.01(+0.06%)
Nov 20, 2023	17.05	17.77	17.05	17.77	1,341	+0.44(+2.51%)
Nov 17, 2023	17.34	17.34	17.34	17.34	100	-0.61(-3.42%)
Nov 16, 2023	17.95	17.95	17.95	17.95	186	+0.10(+0.57%)
Nov 15, 2023	17.89	17.99	17.85	17.85	1,390	+0.03(+0.18%)
Nov 14, 2023	17.71	17.82	17.71	17.82	1,151	+0.67(+3.91%)
Nov 13, 2023	17.15	17.15	17.15	17.15	33	-0.69(-3.88%)
Nov 10, 2023	17.84	17.84	17.84	17.84	100	+0.23(+1.30%)
Nov 09, 2023	17.83	17.95	17.61	17.61	1,326	-0.33(-1.84%)
Nov 08, 2023	17.87	17.94	17.74	17.94	439	+0.22(+1.26%)
Nov 07, 2023	17.52	17.72	17.52	17.72	250	-0.29(-1.61%)
Nov 06, 2023	18.05	18.11	17.91	18.01	653	+0.66(+3.79%)
Nov 03, 2023	17.35	17.35	17.35	17.35	166	+0.46(+2.75%)
Nov 02, 2023	16.70	16.89	16.70	16.89	165	+0.50(+3.07%)
Nov 01, 2023	15.85	16.38	15.85	16.38	136	+0.61(+3.86%)
Oct 31, 2023	15.66	15.77	15.66	15.77	393	-0.29(-1.82%)
Oct 30, 2023	16.04	16.13	16.04	16.07	628	+0.62(+4.03%)
Oct 27, 2023	15.50	15.67	15.44	15.44	640	+0.02(+0.12%)
Oct 26, 2023	15.42	15.42	15.42	15.42	75	-0.69(-4.28%)
Oct 25, 2023	16.11	16.11	16.11	16.11	36	-0.26(-1.60%)
Oct 24, 2023	16.10	16.43	16.10	16.38	1,379	+0.46(+2.91%)
Oct 23, 2023	15.91	15.91	15.91	15.91	86	+0.11(+0.68%)
Oct 20, 2023	15.81	15.81	15.81	15.81	165	-0.20(-1.26%)
Oct 19, 2023	16.01	16.01	16.01	16.01	157	-0.40(-2.44%)
Oct 18, 2023	16.54	16.54	16.41	16.41	318	-0.42(-2.51%)
Oct 17, 2023	16.83	16.83	16.83	16.83	247	-0.23(-1.35%)
Oct 16, 2023	16.95	17.06	16.95	17.06	166	-0.11(-0.67%)
Oct 13, 2023	17.28	17.28	17.17	17.18	3,799	-0.14(-0.81%)
Oct 12, 2023	17.51	17.52	17.32	17.32	3,223	+0.14(+0.79%)
Oct 11, 2023	17.26	17.26	17.18	17.18	179	+0.27(+1.58%)
Oct 10, 2023	16.94	16.94	16.91	16.91	261	-0.49(-2.80%)
Oct 09, 2023	17.40	17.40	17.40	17.40	120	-0.05(-0.26%)
Oct 06, 2023	17.25	17.45	17.25	17.45	158	+0.31(+1.81%)
Oct 05, 2023	17.14	17.14	17.14	17.14	66	+0.11(+0.63%)
Oct 04, 2023	17.18	17.18	17.03	17.03	1,437	-0.41(-2.35%)
Oct 03, 2023	17.66	17.66	17.44	17.44	2,764	-0.20(-1.15%)
Oct 02, 2023	17.59	17.74	17.59	17.64	1,144	-0.13(-0.73%)
Sep 29, 2023	17.77	17.77	17.77	17.77	100	-0.13(-0.72%)
Sep 28, 2023	17.71	17.90	17.65	17.90	1,133	+0.18(+1.00%)
Sep 27, 2023	18.12	18.12	17.72	17.72	257	+0.07(+0.40%)
Sep 26, 2023	18.02	18.02	17.65	17.65	6,336	-0.79(-4.27%)
Sep 25, 2023	18.50	18.44	18.44	18.44	550	-0.23(-1.23%)
Sep 22, 2023	18.67	18.67	18.67	18.67	100	+0.08(+0.40%)
Sep 21, 2023	18.73	18.73	18.59	18.59	342	-0.84(-4.32%)
Sep 20, 2023	19.73	19.73	19.43	19.43	616	-0.29(-1.49%)
Sep 19, 2023	19.73	19.73	19.73	19.73	67	-0.14(-0.68%)
Sep 18, 2023	19.86	19.86	19.86	19.86	98	+0.05(+0.25%)
Sep 15, 2023	19.82	19.82	19.82	19.82	169	-0.35(-1.72%)
Sep 14, 2023	20.16	20.16	20.16	20.16	119	+0.31(+1.55%)
Sep 13, 2023	19.85	19.85	19.85	19.85	38	-0.21(-1.05%)
Sep 12, 2023	20.06	20.06	20.06	20.06	84	+0.16(+0.82%)
Sep 11, 2023	19.90	19.90	19.90	19.90	102	+0.45(+2.31%)
Sep 08, 2023	19.45	19.45	19.45	19.45	100	+0.20(+1.01%)
Sep 07, 2023	18.99	19.26	18.99	19.26	476	-0.25(-1.29%)
Sep 06, 2023	19.51	19.51	19.51	19.51	31	-0.18(-0.92%)
Sep 05, 2023	19.71	19.92	19.50	19.69	796	-0.27(-1.33%)
Sep 01, 2023	19.72	19.95	19.72	19.95	182	-0.06(-0.29%)
Aug 31, 2023	20.02	20.02	20.01	20.01	172	-0.23(-1.11%)
Aug 30, 2023	20.40	20.40	20.24	20.24	506	-0.15(-0.75%)
Aug 29, 2023	20.19	20.39	20.19	20.39	171	+0.73(+3.73%)
Aug 28, 2023	19.44	19.66	19.44	19.66	255	+0.42(+2.16%)
Aug 25, 2023	19.24	19.24	19.24	19.24	100	+0.06(+0.29%)
Aug 24, 2023	19.19	19.19	19.19	19.19	205	+0.00(+0.00%)
Aug 23, 2023	19.33	19.33	18.95	19.19	549	+0.27(+1.40%)
Aug 22, 2023	18.92	18.92	18.92	18.92	79	-0.38(-1.99%)
Aug 21, 2023	19.48	19.48	19.30	19.30	318	+0.10(+0.50%)
Aug 18, 2023	19.51	19.51	18.91	19.21	8,136	-0.57(-2.86%)
Aug 17, 2023	19.77	19.77	19.77	19.77	221	-0.13(-0.67%)
Aug 16, 2023	20.08	20.08	19.91	19.91	509	-0.60(-2.94%)
Aug 15, 2023	20.65	20.65	20.51	20.51	1,769	-0.18(-0.85%)
Aug 14, 2023	20.69	20.69	20.69	20.69	116	-0.33(-1.56%)
Aug 11, 2023	21.02	21.02	21.02	21.02	151	-0.11(-0.54%)
Aug 10, 2023	21.13	21.13	21.13	21.13	93	+0.01(+0.06%)
Aug 09, 2023	21.12	21.12	21.12	21.12	115	-0.09(-0.44%)
Aug 08, 2023	21.15	21.21	21.15	21.21	375	-0.51(-2.34%)
Aug 07, 2023	21.56	21.72	21.56	21.72	503	+0.44(+2.07%)
Aug 04, 2023	21.50	21.50	21.28	21.28	207	+0.19(+0.91%)
Aug 03, 2023	21.09	21.09	21.09	21.09	97	-0.17(-0.79%)
Aug 02, 2023	22.00	22.00	21.25	21.25	304	-0.55(-2.52%)
Aug 01, 2023	21.55	21.80	21.55	21.80	588	+0.19(+0.87%)
Jul 31, 2023	21.62	21.62	21.62	21.62	165	+0.35(+1.66%)
Jul 28, 2023	21.26	21.26	21.26	21.26	317	+0.80(+3.89%)
Jul 27, 2023	20.47	20.47	20.47	20.47	121	+0.38(+1.91%)
Jul 26, 2023	20.17	20.17	20.08	20.08	415	-0.89(-4.23%)
Jul 25, 2023	20.97	20.97	20.97	20.97	165	+0.61(+2.99%)
Jul 24, 2023	20.36	20.36	20.36	20.36	205	-0.25(-1.21%)
Jul 21, 2023	20.68	20.68	20.48	20.61	607	-0.23(-1.08%)
Jul 20, 2023	20.84	20.84	20.84	20.84	114	-0.03(-0.14%)
Jul 19, 2023	20.99	20.99	20.87	20.87	566	-0.28(-1.32%)
Jul 18, 2023	21.20	21.20	21.15	21.15	428	-0.22(-1.03%)
Jul 17, 2023	21.37	21.37	21.37	21.37	185	+0.30(+1.41%)
Jul 14, 2023	21.07	21.07	21.07	21.07	135	-0.66(-3.03%)
Jul 13, 2023	21.73	21.73	21.73	21.73	183	+0.52(+2.47%)
Jul 12, 2023	20.99	21.21	20.99	21.21	394	+0.55(+2.66%)
Jul 11, 2023	20.73	20.73	20.66	20.66	194	+0.64(+3.22%)
Jul 10, 2023	20.01	20.01	20.01	20.01	255	-0.16(-0.80%)
Jul 07, 2023	20.18	20.39	20.17	20.17	795	+0.21(+1.03%)
Jul 06, 2023	20.00	20.00	19.95	19.97	886	-0.43(-2.09%)
Jul 05, 2023	20.27	20.58	20.27	20.39	534	-0.06(-0.27%)
Jul 03, 2023	20.58	20.58	20.45	20.45	1,171	+0.25(+1.23%)
Jun 30, 2023	19.87	20.20	19.87	20.20	479	+0.33(+1.64%)
Jun 29, 2023	20.05	20.05	19.87	19.87	722	-0.32(-1.57%)
Jun 28, 2023	20.19	20.19	20.19	20.19	211	-0.47(-2.26%)
Jun 27, 2023	20.75	20.78	20.66	20.66	1,264	-0.09(-0.44%)
Jun 26, 2023	20.80	20.80	20.75	20.75	360	-0.09(-0.43%)
Jun 23, 2023	20.99	20.99	20.84	20.84	363	-0.70(-3.23%)
Jun 22, 2023	21.53	21.53	21.53	21.53	267	-0.26(-1.18%)
Jun 21, 2023	21.79	21.79	21.79	21.79	211	-1.10(-4.81%)
Jun 20, 2023	23.10	23.58	22.89	22.89	1,450	+0.16(+0.73%)
Jun 16, 2023	22.54	22.72	22.54	22.72	348	-0.22(-0.97%)
Jun 15, 2023	22.95	22.95	22.95	22.95	332	+0.07(+0.32%)
Jun 14, 2023	22.85	22.87	22.85	22.87	161	-0.05(-0.23%)
Jun 13, 2023	22.94	22.99	22.86	22.92	1,215	+0.17(+0.77%)
Jun 12, 2023	22.75	22.75	22.75	22.75	149	+0.22(+0.96%)
Jun 09, 2023	22.53	22.53	22.53	22.53	1,367	+0.36(+1.61%)
Jun 08, 2023	22.00	22.18	21.71	22.18	366	+0.05(+0.23%)
Jun 07, 2023	21.89	22.13	21.67	22.13	1,258	+0.22(+1.02%)
Jun 06, 2023	21.90	21.90	21.90	21.90	480	-0.19(-0.84%)
Jun 05, 2023	22.42	23.71	21.76	22.09	1,255	+0.12(+0.54%)
Jun 02, 2023	21.93	22.53	21.93	21.97	2,894	-0.15(-0.70%)
Jun 01, 2023	22.13	22.13	22.13	22.13	29	+0.54(+2.52%)
May 31, 2023	21.58	21.58	21.58	21.58	60	-0.15(-0.70%)
May 30, 2023	21.45	21.76	21.45	21.73	816	+0.37(+1.75%)
May 26, 2023	20.85	21.36	20.85	21.36	1,225	+0.55(+2.64%)
May 25, 2023	20.81	20.81	20.81	20.81	90	-0.16(-0.76%)
May 24, 2023	20.97	20.97	20.97	20.97	139	-0.42(-1.98%)
May 23, 2023	21.50	21.50	21.39	21.39	501	-0.24(-1.13%)
May 22, 2023	21.77	21.78	21.64	21.64	1,227	-0.01(-0.03%)
May 19, 2023	21.78	21.79	21.49	21.64	2,660	-0.02(-0.09%)
May 18, 2023	21.80	21.80	21.34	21.66	1,293	-0.18(-0.84%)
May 17, 2023	21.75	21.85	21.75	21.85	247	+1.03(+4.94%)
May 16, 2023	20.81	20.82	20.81	20.82	357	+0.33(+1.62%)
May 15, 2023	21.74	21.74	20.44	20.49	1,042	+0.08(+0.39%)
May 12, 2023	20.40	20.40	20.40	20.40	100	+0.12(+0.60%)
May 11, 2023	20.43	20.43	20.28	20.28	317	-0.20(-0.96%)
May 10, 2023	20.71	20.71	20.31	20.48	601	+0.25(+1.22%)
May 09, 2023	20.35	20.35	20.23	20.23	795	-0.30(-1.44%)
May 08, 2023	21.03	21.03	20.53	20.53	674	-0.46(-2.21%)
May 05, 2023	20.72	20.99	20.71	20.99	412	+0.29(+1.40%)
May 04, 2023	20.70	20.71	20.66	20.70	4,013	+0.07(+0.32%)
May 03, 2023	20.63	20.64	20.63	20.64	216	+0.02(+0.09%)
May 02, 2023	20.60	20.62	20.60	20.62	298	+0.58(+2.88%)
May 01, 2023	20.04	20.17	20.04	20.04	1,554	-0.02(-0.08%)
Apr 28, 2023	20.10	20.10	20.06	20.06	466	+0.24(+1.19%)
Apr 27, 2023	19.82	19.82	19.82	19.82	72	+0.15(+0.78%)
Apr 26, 2023	19.50	19.67	19.50	19.67	418	+0.41(+2.10%)
Apr 25, 2023	19.20	19.26	19.20	19.26	247	-0.44(-2.22%)
Apr 24, 2023	19.64	19.70	19.64	19.70	2,103	+0.12(+0.62%)
Apr 21, 2023	20.00	20.00	19.58	19.58	464	-0.46(-2.28%)
Apr 20, 2023	20.03	20.03	20.03	20.03	7	-0.16(-0.78%)
Apr 19, 2023	20.19	20.19	20.19	20.19	43	-0.41(-1.98%)
Apr 18, 2023	20.59	20.69	20.59	20.60	961	-0.07(-0.36%)
Apr 17, 2023	21.39	21.39	20.67	20.67	488	-0.17(-0.81%)
Apr 14, 2023	20.84	20.84	20.84	20.84	100	+0.28(+1.36%)
Apr 13, 2023	20.53	20.56	20.53	20.56	529	+1.23(+6.35%)
Apr 12, 2023	19.44	19.44	19.34	19.34	167	+0.04(+0.18%)
Apr 11, 2023	19.30	19.30	19.30	19.30	48	+0.10(+0.51%)
Apr 10, 2023	19.00	19.20	19.00	19.20	213	-0.17(-0.88%)
Apr 06, 2023	19.65	19.65	19.30	19.37	1,556	-0.25(-1.26%)
Apr 05, 2023	19.80	19.80	19.61	19.62	6,683	+0.01(+0.04%)
Apr 04, 2023	19.55	19.61	19.55	19.61	289	+0.25(+1.29%)
Apr 03, 2023	19.35	19.36	19.35	19.36	260	-0.29(-1.50%)
Mar 31, 2023	19.70	19.70	19.62	19.66	2,082	-0.10(-0.51%)
Mar 30, 2023	19.76	19.76	19.76	19.76	62	+0.10(+0.50%)
Mar 29, 2023	19.66	19.66	19.66	19.66	76	+0.01(+0.04%)
Mar 28, 2023	19.65	19.65	19.65	19.65	72	+0.38(+1.96%)
Mar 27, 2023	19.80	19.80	19.27	19.27	2,691	-0.47(-2.39%)
Mar 24, 2023	19.75	19.75	19.75	19.75	100	+0.11(+0.58%)
Mar 23, 2023	19.63	19.63	19.63	19.63	58	-0.03(-0.17%)
Mar 22, 2023	19.67	19.67	19.67	19.67	211	-0.00(-0.01%)
Mar 21, 2023	19.67	19.67	19.67	19.67	31	+0.15(+0.77%)
Mar 20, 2023	19.21	19.52	19.21	19.52	223	+0.36(+1.86%)
Mar 17, 2023	19.16	19.16	19.16	19.16	100	-0.05(-0.25%)
Mar 16, 2023	19.10	19.21	19.10	19.21	179	+0.56(+2.98%)
Mar 15, 2023	18.88	18.88	18.50	18.65	3,992	-0.69(-3.57%)
Mar 14, 2023	19.50	19.50	19.27	19.34	1,240	-0.43(-2.15%)
Mar 13, 2023	20.20	20.20	19.50	19.77	1,886	-0.46(-2.27%)
Mar 10, 2023	20.29	20.29	20.23	20.23	1,208	-0.06(-0.32%)
Mar 09, 2023	20.67	20.67	20.29	20.29	329	-0.52(-2.51%)
Mar 08, 2023	20.82	20.82	20.82	20.82	144	+0.10(+0.46%)
Mar 07, 2023	21.25	21.25	20.72	20.72	4,224	-0.41(-1.93%)
Mar 06, 2023	21.13	21.13	21.13	21.13	250	-0.12(-0.57%)
Mar 03, 2023	21.25	21.25	21.25	21.25	100	+0.58(+2.79%)
Mar 02, 2023	20.70	20.70	20.67	20.67	1,703	-0.41(-1.94%)
Mar 01, 2023	21.08	21.08	21.08	21.08	80	+0.30(+1.47%)
Feb 28, 2023	20.78	20.78	20.78	20.78	425	+0.32(+1.54%)
Feb 27, 2023	20.33	20.46	20.33	20.46	613	+0.14(+0.69%)
Feb 24, 2023	20.33	20.33	20.33	20.33	162	-0.85(-4.00%)
Feb 23, 2023	21.10	21.17	21.10	21.17	529	+0.39(+1.88%)
Feb 22, 2023	21.02	21.02	20.78	20.78	221	-0.07(-0.35%)
Feb 21, 2023	20.85	20.85	20.85	20.85	144	-0.40(-1.90%)
Feb 17, 2023	21.00	21.26	21.00	21.26	1,964	-0.29(-1.35%)
Feb 16, 2023	21.38	21.55	21.38	21.55	837	+0.08(+0.37%)
Feb 15, 2023	21.90	21.90	21.47	21.47	568	-0.80(-3.57%)
Feb 14, 2023	22.39	22.39	22.26	22.26	807	+0.00(+0.02%)
Feb 13, 2023	22.54	22.54	22.10	22.26	1,089	-0.28(-1.26%)
Feb 10, 2023	24.58	24.58	22.54	22.54	374	+0.00(+0.02%)
Feb 09, 2023	22.66	22.82	22.54	22.54	790	-0.12(-0.53%)
Feb 08, 2023	22.85	22.88	22.64	22.66	822	+0.19(+0.84%)
Feb 07, 2023	22.00	22.47	22.00	22.47	832	+0.59(+2.71%)
Feb 06, 2023	22.45	22.45	21.73	21.88	1,680	-0.66(-2.94%)
Feb 03, 2023	22.64	22.65	22.54	22.54	1,704	-0.10(-0.44%)
Feb 02, 2023	22.91	22.91	22.64	22.64	689	+0.14(+0.63%)
Feb 01, 2023	22.50	22.50	22.50	22.50	153	+0.51(+2.34%)
Jan 31, 2023	21.84	21.98	21.84	21.98	257	+0.28(+1.29%)
Jan 30, 2023	22.19	22.19	21.70	21.70	1,042	-0.38(-1.74%)
Jan 27, 2023	22.12	22.16	22.02	22.09	732	+0.25(+1.13%)
Jan 26, 2023	21.70	21.84	21.70	21.84	505	+0.22(+1.00%)
Jan 25, 2023	21.49	21.62	21.48	21.62	423	-0.34(-1.57%)
Jan 24, 2023	21.52	22.10	21.52	21.97	613	-0.06(-0.28%)
Jan 23, 2023	22.01	22.09	22.01	22.03	2,285	+0.26(+1.19%)
Jan 20, 2023	21.72	21.84	21.59	21.77	2,951	+0.52(+2.43%)
Jan 19, 2023	21.25	21.25	21.25	21.25	169	+0.44(+2.13%)
Jan 18, 2023	21.21	21.24	20.81	20.81	613	+0.12(+0.59%)
Jan 17, 2023	20.69	20.69	20.69	20.69	165	+0.04(+0.22%)
Jan 13, 2023	20.89	20.89	20.60	20.64	1,492	-0.05(-0.22%)
Jan 12, 2023	20.52	20.74	20.52	20.69	532	+0.05(+0.24%)
Jan 11, 2023	20.47	20.64	20.47	20.64	194	+0.44(+2.17%)
Jan 10, 2023	19.98	20.20	19.98	20.20	1,327	-0.22(-1.08%)
Jan 09, 2023	20.33	20.64	20.33	20.42	1,182	+0.37(+1.82%)
Jan 06, 2023	19.70	20.05	19.70	20.05	202	+0.57(+2.93%)
Jan 05, 2023	19.42	19.60	19.36	19.48	903	-0.28(-1.43%)
Jan 04, 2023	19.86	19.86	19.48	19.77	3,101	+0.32(+1.64%)

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.