Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.91	17.00	16.52	16.56	1,376,150	-0.38(-2.27%)
Jan 30, 2024	17.01	17.12	16.92	16.94	1,016,459	-0.08(-0.46%)
Jan 29, 2024	17.00	17.18	16.81	17.02	1,419,769	+0.03(+0.17%)
Jan 26, 2024	17.16	17.23	16.80	16.99	1,867,595	-0.23(-1.32%)
Jan 25, 2024	17.93	18.31	16.69	17.22	3,250,973	-1.72(-9.06%)
Jan 24, 2024	18.81	19.00	18.75	18.94	1,545,141	+0.31(+1.64%)
Jan 23, 2024	18.53	18.81	18.47	18.63	825,272	+0.08(+0.43%)
Jan 22, 2024	18.48	18.64	18.37	18.55	1,065,275	+0.16(+0.86%)
Jan 19, 2024	18.53	18.57	18.31	18.39	947,608	-0.10(-0.53%)
Jan 18, 2024	18.60	18.60	18.32	18.49	886,462	-0.10(-0.53%)
Jan 17, 2024	18.52	18.82	18.48	18.59	648,460	-0.20(-1.05%)
Jan 16, 2024	18.65	18.95	18.56	18.79	784,958	-0.03(-0.16%)
Jan 12, 2024	19.12	19.19	18.66	18.82	1,208,752	-0.17(-0.88%)
Jan 11, 2024	19.00	19.06	18.75	18.99	1,151,828	-0.08(-0.41%)
Jan 10, 2024	19.87	19.87	18.92	19.06	1,423,016	-0.80(-4.02%)
Jan 09, 2024	20.60	20.60	19.83	19.86	1,112,812	-0.84(-4.05%)
Jan 08, 2024	20.21	20.75	19.83	20.70	756,602	+0.26(+1.25%)
Jan 05, 2024	20.36	20.65	20.36	20.45	693,979	+0.09(+0.44%)
Jan 04, 2024	19.90	20.59	19.85	20.36	896,361	+0.37(+1.88%)
Jan 03, 2024	19.94	20.06	19.51	19.98	968,068	-0.09(-0.44%)
Jan 02, 2024	20.03	20.15	19.92	20.07	761,049	+0.09(+0.44%)
Dec 29, 2023	20.15	20.20	19.98	19.98	479,304	-0.13(-0.64%)
Dec 28, 2023	20.08	20.20	20.08	20.11	396,754	+0.02(+0.10%)
Dec 27, 2023	20.16	20.16	20.05	20.09	469,916	-0.01(-0.05%)
Dec 26, 2023	20.22	20.33	20.09	20.10	562,463	-0.12(-0.59%)
Dec 22, 2023	20.38	20.46	20.22	20.22	432,378	-0.14(-0.68%)
Dec 21, 2023	20.10	20.38	20.02	20.36	499,067	+0.35(+1.72%)
Dec 20, 2023	20.33	20.38	20.00	20.01	598,784	-0.34(-1.65%)
Dec 19, 2023	20.19	20.40	19.92	20.35	1,189,939	+0.22(+1.08%)
Dec 18, 2023	20.48	20.48	20.07	20.13	769,583	-0.27(-1.31%)
Dec 15, 2023	20.48	20.49	20.25	20.40	1,294,293	-0.06(-0.29%)
Dec 14, 2023	19.88	20.48	19.88	20.46	1,258,110	+0.65(+3.29%)
Dec 13, 2023	19.33	19.83	19.20	19.80	1,339,484	+0.50(+2.61%)
Dec 12, 2023	18.79	19.36	18.74	19.30	1,229,614	+0.51(+2.73%)
Dec 11, 2023	18.64	18.90	18.64	18.79	1,127,598	+0.22(+1.17%)
Dec 08, 2023	18.15	18.61	18.09	18.57	865,099	+0.37(+2.06%)
Dec 07, 2023	18.12	18.28	17.94	18.20	782,472	+0.13(+0.71%)
Dec 06, 2023	18.06	18.20	17.98	18.07	1,046,892	+0.00(+0.00%)
Dec 05, 2023	18.07	18.41	17.98	18.07	1,595,899	+0.01(+0.05%)
Dec 04, 2023	17.78	18.15	17.75	18.06	1,701,114	+0.05(+0.27%)
Dec 01, 2023	17.70	18.01	17.64	18.01	1,230,033	+0.28(+1.56%)
Nov 30, 2023	17.74	17.77	17.54	17.73	877,063	+0.14(+0.78%)
Nov 29, 2023	17.41	17.60	17.32	17.60	1,140,341	+0.28(+1.63%)
Nov 28, 2023	17.57	17.58	17.27	17.31	1,128,059	+0.03(+0.17%)
Nov 27, 2023	17.42	17.43	17.21	17.28	610,885	-0.23(-1.33%)
Nov 24, 2023	17.19	17.52	17.19	17.52	307,860	+0.30(+1.75%)
Nov 22, 2023	17.06	17.23	16.99	17.22	561,373	+0.15(+0.86%)
Nov 21, 2023	17.33	17.33	17.05	17.07	568,046	-0.29(-1.68%)
Nov 20, 2023	17.18	17.42	16.99	17.36	546,792	+0.18(+1.08%)
Nov 17, 2023	17.08	17.18	16.98	17.18	757,044	+0.16(+0.91%)
Nov 16, 2023	17.34	17.41	16.91	17.02	626,082	-0.29(-1.69%)
Nov 15, 2023	17.28	17.38	17.22	17.31	742,465	+0.09(+0.51%)
Nov 14, 2023	16.98	17.32	16.98	17.23	685,776	+0.36(+2.14%)
Nov 13, 2023	16.91	17.03	16.75	16.87	782,326	-0.04(-0.23%)
Nov 10, 2023	16.98	17.05	16.81	16.90	859,101	-0.09(-0.52%)
Nov 09, 2023	17.25	17.41	16.94	16.99	783,240	-0.26(-1.52%)
Nov 08, 2023	16.97	17.28	16.96	17.25	985,708	+0.31(+1.84%)
Nov 07, 2023	17.55	17.55	16.93	16.94	850,091	-0.59(-3.38%)
Nov 06, 2023	17.48	17.68	17.38	17.54	663,263	-0.02(-0.11%)
Nov 03, 2023	17.85	18.06	17.54	17.56	894,563	+0.20(+1.18%)
Nov 02, 2023	18.34	18.43	17.20	17.35	1,348,003	-0.45(-2.52%)
Nov 01, 2023	18.01	18.11	17.73	17.80	1,209,280	-0.19(-1.08%)
Oct 31, 2023	17.82	17.99	17.81	17.99	529,060	+0.15(+0.82%)
Oct 30, 2023	17.94	17.97	17.75	17.85	820,824	+0.05(+0.27%)
Oct 27, 2023	17.97	18.01	17.70	17.80	761,355	-0.08(-0.44%)
Oct 26, 2023	17.83	18.17	17.76	17.88	784,249	+0.16(+0.88%)
Oct 25, 2023	17.79	17.97	17.69	17.72	715,232	-0.15(-0.82%)
Oct 24, 2023	17.58	17.89	17.55	17.87	756,777	+0.29(+1.66%)
Oct 23, 2023	17.68	17.88	17.52	17.58	597,436	-0.16(-0.88%)
Oct 20, 2023	17.86	18.06	17.73	17.73	1,128,567	-0.13(-0.71%)
Oct 19, 2023	17.82	18.08	17.73	17.86	626,975	-0.03(-0.16%)
Oct 18, 2023	18.05	18.26	17.80	17.89	1,033,541	-0.25(-1.39%)
Oct 17, 2023	18.05	18.21	18.02	18.14	862,061	+0.09(+0.49%)
Oct 16, 2023	17.57	18.08	17.60	18.05	778,407	+0.53(+3.00%)
Oct 13, 2023	17.41	17.58	17.32	17.53	747,714	+0.23(+1.35%)
Oct 12, 2023	17.15	17.32	17.01	17.29	627,958	+0.19(+1.14%)
Oct 11, 2023	16.94	17.16	16.88	17.10	683,116	+0.14(+0.80%)
Oct 10, 2023	17.26	17.40	16.96	16.96	650,951	-0.22(-1.30%)
Oct 09, 2023	16.91	17.26	16.90	17.19	581,653	+0.22(+1.32%)
Oct 06, 2023	16.64	17.01	16.61	16.96	639,051	+0.27(+1.63%)
Oct 05, 2023	16.58	16.73	16.42	16.69	950,172	+0.11(+0.65%)
Oct 04, 2023	16.77	16.89	16.38	16.58	928,707	-0.16(-0.93%)
Oct 03, 2023	16.57	16.90	16.49	16.74	1,352,782	-0.27(-1.60%)
Oct 02, 2023	16.88	17.16	16.75	17.01	834,888	+0.20(+1.22%)
Sep 29, 2023	16.93	17.02	16.73	16.81	723,992	+0.00(+0.00%)
Sep 28, 2023	16.58	16.95	16.54	16.81	817,967	+0.27(+1.65%)
Sep 27, 2023	16.74	16.82	16.51	16.53	825,013	-0.11(-0.64%)
Sep 26, 2023	16.85	16.94	16.58	16.64	1,020,311	-0.35(-2.06%)
Sep 25, 2023	16.70	17.00	16.85	16.99	791,306	+0.29(+1.75%)
Sep 22, 2023	17.01	17.03	16.68	16.70	738,143	-0.30(-1.77%)
Sep 21, 2023	16.82	17.05	16.57	17.00	1,159,935	+0.05(+0.29%)
Sep 20, 2023	17.02	17.27	16.94	16.95	931,082	+0.02(+0.12%)
Sep 19, 2023	16.93	17.04	16.82	16.93	799,455	+0.01(+0.06%)
Sep 18, 2023	16.69	16.98	16.48	16.92	1,040,187	+0.26(+1.58%)
Sep 15, 2023	17.40	17.50	16.61	16.66	2,437,237	-0.80(-4.57%)
Sep 14, 2023	17.24	18.04	17.17	17.46	3,134,076	+1.02(+6.22%)
Sep 13, 2023	17.20	17.47	16.43	16.44	2,946,224	-1.53(-8.50%)
Sep 12, 2023	17.81	18.07	17.81	17.96	501,854	+0.20(+1.15%)
Sep 11, 2023	17.95	18.10	17.72	17.76	557,715	-0.14(-0.76%)
Sep 08, 2023	17.62	17.96	17.47	17.90	554,492	+0.33(+1.88%)
Sep 07, 2023	17.67	17.81	17.46	17.57	1,264,522	-0.14(-0.77%)
Sep 06, 2023	17.98	18.11	17.60	17.70	749,901	-0.35(-1.94%)
Sep 05, 2023	18.34	18.34	18.04	18.05	538,509	-0.34(-1.85%)
Sep 01, 2023	18.33	18.53	18.32	18.39	507,073	+0.16(+0.85%)
Aug 31, 2023	18.31	18.42	18.16	18.24	910,340	+0.06(+0.32%)
Aug 30, 2023	18.28	18.35	18.16	18.18	577,844	-0.12(-0.63%)
Aug 29, 2023	18.38	18.46	18.29	18.29	575,119	-0.03(-0.16%)
Aug 28, 2023	18.11	18.38	18.11	18.32	549,641	+0.20(+1.11%)
Aug 25, 2023	18.10	18.25	18.00	18.12	421,625	+0.03(+0.16%)
Aug 24, 2023	18.06	18.36	18.03	18.09	560,223	+0.03(+0.16%)
Aug 23, 2023	17.79	18.12	17.79	18.06	482,099	+0.22(+1.24%)
Aug 22, 2023	18.18	18.20	17.82	17.84	439,675	-0.27(-1.49%)
Aug 21, 2023	18.19	18.21	18.00	18.11	406,276	-0.10(-0.53%)
Aug 18, 2023	18.38	18.49	18.20	18.21	800,183	-0.29(-1.56%)
Aug 17, 2023	18.17	18.66	18.17	18.50	1,189,949	+0.38(+2.12%)
Aug 16, 2023	17.96	18.14	17.92	18.11	1,022,816	+0.11(+0.59%)
Aug 15, 2023	18.05	18.08	17.83	18.01	707,347	-0.14(-0.79%)
Aug 14, 2023	18.01	18.22	17.90	18.15	679,332	+0.10(+0.53%)
Aug 11, 2023	18.05	18.25	18.03	18.05	564,604	-0.07(-0.37%)
Aug 10, 2023	17.98	18.15	17.96	18.12	607,609	+0.25(+1.40%)
Aug 09, 2023	18.07	18.16	17.83	17.87	814,245	-0.27(-1.48%)
Aug 08, 2023	18.26	18.26	18.03	18.14	610,018	-0.30(-1.62%)
Aug 07, 2023	18.18	18.58	18.17	18.44	1,016,168	+0.27(+1.48%)
Aug 04, 2023	17.64	18.30	17.64	18.17	934,118	+0.54(+3.05%)
Aug 03, 2023	17.40	17.64	17.21	17.63	684,988	+0.13(+0.77%)
Aug 02, 2023	17.49	17.57	17.33	17.50	736,842	-0.14(-0.82%)
Aug 01, 2023	17.85	17.94	17.54	17.64	863,102	-0.19(-1.08%)
Jul 31, 2023	18.10	18.19	17.70	17.83	1,140,962	-0.33(-1.80%)
Jul 28, 2023	18.05	18.35	18.04	18.16	1,180,826	+0.26(+1.45%)
Jul 27, 2023	17.64	18.14	17.55	17.90	1,364,850	-0.06(-0.32%)
Jul 26, 2023	17.49	18.41	17.38	17.96	1,738,572	+0.17(+0.97%)
Jul 25, 2023	17.96	18.00	17.73	17.79	1,154,786	-0.23(-1.28%)
Jul 24, 2023	17.79	18.23	17.76	18.02	1,451,994	+0.22(+1.24%)
Jul 21, 2023	17.79	17.92	17.66	17.79	737,792	+0.09(+0.49%)
Jul 20, 2023	17.75	17.84	17.61	17.71	626,773	-0.12(-0.65%)
Jul 19, 2023	17.51	17.96	17.47	17.82	804,269	+0.39(+2.26%)
Jul 18, 2023	17.15	17.47	17.15	17.43	482,090	+0.38(+2.26%)
Jul 17, 2023	17.05	17.19	16.95	17.05	714,667	-0.02(-0.11%)
Jul 14, 2023	17.50	17.50	17.06	17.06	690,529	-0.34(-1.93%)
Jul 13, 2023	16.87	17.42	16.83	17.40	909,844	+0.60(+3.54%)
Jul 12, 2023	16.57	16.83	16.52	16.81	869,259	+0.22(+1.33%)
Jul 11, 2023	16.36	16.60	16.29	16.58	845,268	+0.24(+1.47%)
Jul 10, 2023	16.28	16.44	16.17	16.34	870,214	+0.05(+0.29%)
Jul 07, 2023	16.07	16.47	15.93	16.30	1,473,261	+0.14(+0.89%)
Jul 06, 2023	16.05	16.16	15.90	16.15	2,462,262	+0.05(+0.30%)
Jul 05, 2023	16.29	16.29	16.01	16.10	1,059,782	-0.23(-1.41%)
Jul 03, 2023	16.41	16.50	16.33	16.33	438,510	-0.09(-0.53%)
Jun 30, 2023	16.59	16.65	16.32	16.42	895,871	-0.08(-0.47%)
Jun 29, 2023	16.41	16.60	16.33	16.50	1,348,916	+0.15(+0.94%)
Jun 28, 2023	16.87	16.88	16.24	16.34	2,175,305	-0.61(-3.63%)
Jun 27, 2023	16.99	17.13	16.94	16.96	938,039	-0.04(-0.23%)
Jun 26, 2023	17.03	17.22	16.98	17.00	1,038,071	-0.05(-0.28%)
Jun 23, 2023	17.28	17.28	16.99	17.05	1,076,392	-0.28(-1.61%)
Jun 22, 2023	17.65	17.65	17.13	17.32	807,149	-0.39(-2.22%)
Jun 21, 2023	17.88	17.88	17.53	17.72	743,867	-0.20(-1.13%)
Jun 20, 2023	17.85	17.95	17.75	17.92	860,045	+0.09(+0.49%)
Jun 16, 2023	17.81	17.97	17.75	17.83	1,095,406	-0.03(-0.16%)
Jun 15, 2023	17.65	17.88	17.64	17.86	621,036	+1.22(+7.33%)
May 08, 2023	16.75	16.78	16.44	16.64	1,379,103	-0.06(-0.34%)
May 05, 2023	16.32	16.88	16.27	16.70	2,236,155	+0.72(+4.51%)
May 04, 2023	16.11	16.16	15.56	15.98	2,986,691	-0.27(-1.63%)
May 03, 2023	17.79	17.83	16.14	16.24	3,357,946	-1.76(-9.79%)
May 02, 2023	18.21	18.28	17.82	18.01	1,181,334	-0.28(-1.55%)
May 01, 2023	18.92	18.98	18.20	18.29	1,586,757	-0.71(-3.74%)
Apr 28, 2023	18.86	19.04	18.82	19.00	837,051	+0.14(+0.75%)
Apr 27, 2023	18.74	18.87	18.64	18.86	858,022	+0.19(+1.02%)
Apr 26, 2023	18.56	18.69	18.49	18.67	1,024,797	+0.05(+0.25%)
Apr 25, 2023	18.42	18.69	18.39	18.62	958,963	+0.22(+1.18%)
Apr 24, 2023	18.56	18.57	18.27	18.40	727,111	-0.10(-0.56%)
Apr 21, 2023	18.48	18.81	18.30	18.51	1,010,043	+0.06(+0.31%)
Apr 20, 2023	18.95	19.24	17.84	18.45	1,823,691	-0.35(-1.86%)
Apr 19, 2023	18.47	18.94	18.43	18.80	1,228,011	+0.22(+1.17%)
Apr 18, 2023	18.62	18.62	18.48	18.58	944,918	-0.03(-0.15%)
Apr 17, 2023	18.20	18.68	18.08	18.61	1,203,854	+0.41(+2.24%)
Apr 14, 2023	18.19	18.36	18.19	18.21	833,616	+0.00(+0.00%)
Apr 13, 2023	18.02	18.39	17.97	18.21	1,217,813	+0.22(+1.21%)
Apr 12, 2023	18.12	18.22	17.85	17.99	854,168	+0.02(+0.11%)
Apr 11, 2023	18.00	18.23	17.85	17.97	1,631,973	+0.47(+2.71%)
Apr 10, 2023	17.70	17.78	17.44	17.49	657,692	-0.20(-1.12%)
Apr 06, 2023	17.67	17.82	17.67	17.69	524,666	+0.03(+0.16%)
Apr 05, 2023	17.90	17.90	17.51	17.67	780,739	-0.23(-1.27%)
Apr 04, 2023	17.43	17.94	17.24	17.89	1,295,449	+0.39(+2.22%)
Apr 03, 2023	17.85	18.05	17.48	17.50	915,621	-0.41(-2.28%)
Mar 31, 2023	17.84	17.93	17.60	17.91	905,862	+0.18(+1.02%)
Mar 30, 2023	17.70	17.87	17.51	17.73	879,669	+0.07(+0.38%)
Mar 29, 2023	17.46	18.25	17.46	17.67	1,994,479	+0.37(+2.14%)
Mar 28, 2023	16.62	17.35	16.56	17.30	1,311,348	+0.71(+4.29%)
Mar 27, 2023	16.53	16.73	16.32	16.58	1,214,153	+0.22(+1.33%)
Mar 24, 2023	16.22	16.40	16.07	16.37	1,851,532	+0.08(+0.47%)
Mar 23, 2023	16.57	16.58	16.13	16.29	1,481,198	-0.23(-1.38%)
Mar 22, 2023	16.88	16.98	16.49	16.52	1,242,654	-0.40(-2.35%)
Mar 21, 2023	17.04	17.16	16.83	16.92	1,114,909	+0.09(+0.51%)
Mar 20, 2023	17.35	17.49	16.79	16.83	1,302,244	-0.52(-3.00%)
Mar 17, 2023	16.98	17.41	16.82	17.35	3,180,623	+0.33(+1.95%)
Mar 16, 2023	16.82	17.11	16.77	17.02	2,232,036	+0.17(+1.01%)
Mar 15, 2023	16.15	17.05	16.15	16.85	2,583,679	+0.40(+2.42%)
Mar 14, 2023	16.49	16.72	16.04	16.45	1,438,792	+0.29(+1.82%)
Mar 13, 2023	15.59	16.39	15.41	16.16	1,779,411	+0.44(+2.77%)
Mar 10, 2023	16.49	16.49	15.68	15.72	1,983,878	-0.84(-5.09%)
Mar 09, 2023	17.13	17.19	16.57	16.57	955,710	-0.65(-3.80%)
Mar 08, 2023	17.48	17.49	17.19	17.22	1,009,432	-0.31(-1.78%)
Mar 07, 2023	17.35	17.62	17.31	17.53	986,269	+0.14(+0.82%)
Mar 06, 2023	17.77	17.77	17.34	17.39	1,098,368	-0.30(-1.71%)
Mar 03, 2023	17.54	17.72	17.49	17.69	1,165,457	+0.25(+1.41%)
Mar 02, 2023	17.49	17.49	17.25	17.45	903,354	-0.08(-0.43%)
Mar 01, 2023	17.40	17.61	17.21	17.52	1,683,742	+0.10(+0.60%)
Feb 28, 2023	17.72	17.76	17.37	17.42	1,753,524	-0.26(-1.45%)
Feb 27, 2023	18.05	18.25	17.52	17.67	1,374,602	-0.22(-1.25%)
Feb 24, 2023	17.68	17.98	17.56	17.90	1,488,618	+0.14(+0.79%)
Feb 23, 2023	18.03	18.17	17.58	17.76	1,273,947	-0.24(-1.35%)
Feb 22, 2023	18.61	18.62	17.92	18.00	1,818,198	-0.66(-3.51%)
Feb 21, 2023	18.74	18.81	18.51	18.66	1,058,742	-0.31(-1.63%)
Feb 17, 2023	19.20	19.20	18.79	18.97	1,059,902	-0.23(-1.22%)
Feb 16, 2023	19.20	19.45	19.14	19.20	1,101,923	-0.02(-0.10%)
Feb 15, 2023	18.67	19.23	18.67	19.22	1,596,075	+0.47(+2.49%)
Feb 14, 2023	19.03	19.03	18.65	18.75	840,265	-0.28(-1.47%)
Feb 13, 2023	18.73	19.04	18.73	19.03	1,162,795	+0.30(+1.60%)
Feb 10, 2023	17.96	18.74	17.88	18.73	2,026,987	+0.80(+4.49%)
Feb 09, 2023	18.23	18.36	17.89	17.93	1,688,993	-0.25(-1.39%)
Feb 08, 2023	18.05	18.46	18.03	18.18	1,723,804	+0.11(+0.62%)
Feb 07, 2023	17.89	18.09	17.74	18.07	1,438,944	+0.12(+0.68%)
Feb 06, 2023	18.06	18.11	17.87	17.95	1,518,720	-0.22(-1.18%)
Feb 03, 2023	18.11	18.31	17.94	18.16	1,318,808	-0.07(-0.36%)
Feb 02, 2023	18.18	18.53	18.03	18.23	1,766,037	+0.09(+0.52%)

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.