Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.95	16.95	16.92	16.92	371	-0.20(-1.16%)
Mar 27, 2024	17.11	17.11	17.11	17.11	187	+0.23(+1.34%)
Mar 26, 2024	16.89	16.89	16.89	16.89	254	+0.19(+1.14%)
Mar 25, 2024	16.48	16.70	16.48	16.70	1,212	+0.31(+1.91%)
Mar 22, 2024	16.38	16.38	16.38	16.38	112	+0.00(+0.01%)
Mar 21, 2024	16.36	16.38	16.36	16.38	619	-0.16(-0.95%)
Mar 20, 2024	16.54	16.54	16.54	16.54	163	+0.15(+0.94%)
Mar 19, 2024	16.39	16.39	16.39	16.39	62	-0.14(-0.82%)
Mar 18, 2024	16.57	16.57	16.52	16.52	211	-0.04(-0.27%)
Mar 15, 2024	16.54	16.57	16.54	16.57	298	-0.14(-0.81%)
Mar 14, 2024	16.84	16.84	16.70	16.70	805	-0.33(-1.91%)
Mar 13, 2024	17.03	17.03	17.03	17.03	102	-0.03(-0.19%)
Mar 12, 2024	16.97	17.06	16.97	17.06	428	+0.18(+1.06%)
Mar 11, 2024	16.80	16.88	16.80	16.88	361	+0.60(+3.70%)
Mar 08, 2024	16.37	16.37	16.28	16.28	286	+0.16(+0.99%)
Mar 07, 2024	16.00	16.12	16.00	16.12	952	-0.11(-0.66%)
Mar 06, 2024	16.21	16.23	16.21	16.23	401	+0.10(+0.60%)
Mar 05, 2024	16.10	16.13	16.10	16.13	330	-0.39(-2.38%)
Mar 04, 2024	16.52	16.52	16.52	16.52	158	-0.47(-2.78%)
Mar 01, 2024	16.99	16.99	16.99	16.99	185	+0.20(+1.18%)
Feb 29, 2024	16.80	16.80	16.80	16.80	267	-0.26(-1.55%)
Feb 28, 2024	17.06	17.06	17.06	17.06	44	-0.01(-0.05%)
Feb 27, 2024	17.09	17.09	16.98	17.07	815	-0.49(-2.80%)
Feb 26, 2024	17.48	17.56	17.48	17.56	921	+0.07(+0.40%)
Feb 23, 2024	17.52	17.52	17.49	17.49	1,855	-0.14(-0.77%)
Feb 22, 2024	17.59	17.63	17.59	17.63	129	+0.20(+1.14%)
Feb 21, 2024	17.43	17.43	17.43	17.43	165	+0.14(+0.80%)
Feb 20, 2024	17.51	17.51	17.29	17.29	139	-0.04(-0.22%)
Feb 16, 2024	17.37	17.37	17.33	17.33	238	-0.25(-1.40%)
Feb 15, 2024	17.57	17.57	17.57	17.57	58	+0.19(+1.10%)
Feb 14, 2024	17.29	17.38	17.29	17.38	1,135	+0.81(+4.91%)
Feb 13, 2024	16.72	16.72	16.57	16.57	776	-0.57(-3.30%)
Feb 12, 2024	17.14	17.14	17.14	17.14	117	+0.27(+1.58%)
Feb 09, 2024	16.78	16.87	16.72	16.87	500	+0.02(+0.11%)
Feb 08, 2024	16.85	16.85	16.85	16.85	58	+0.01(+0.04%)
Feb 07, 2024	16.84	16.84	16.84	16.84	62	+0.13(+0.76%)
Feb 06, 2024	16.72	16.72	16.72	16.72	28	-0.06(-0.38%)
Feb 05, 2024	16.78	16.78	16.78	16.78	114	-0.21(-1.26%)
Feb 02, 2024	17.00	17.00	17.00	17.00	116	+0.25(+1.46%)
Feb 01, 2024	16.68	16.75	16.68	16.75	523	+0.08(+0.48%)
Jan 31, 2024	16.67	16.67	16.67	16.67	61	-0.42(-2.45%)
Jan 30, 2024	17.09	17.09	17.09	17.09	106	-0.19(-1.09%)
Jan 29, 2024	17.28	17.28	17.28	17.28	111	-0.73(-4.05%)
Jan 26, 2024	18.01	18.01	18.01	18.01	100	+0.22(+1.22%)
Jan 25, 2024	17.90	17.90	17.79	17.79	297	-0.33(-1.85%)
Jan 24, 2024	18.12	18.12	18.12	18.12	27	+0.23(+1.28%)
Jan 23, 2024	17.89	17.89	17.89	17.89	225	+0.23(+1.27%)
Jan 22, 2024	17.65	17.78	17.65	17.67	436	-0.07(-0.40%)
Jan 19, 2024	17.61	17.74	17.61	17.74	219	+0.13(+0.73%)
Jan 18, 2024	17.52	17.64	17.52	17.61	3,218	+0.27(+1.54%)
Jan 17, 2024	17.34	17.34	17.34	17.34	138	-0.38(-2.17%)
Jan 16, 2024	17.83	17.83	17.63	17.73	1,506	-1.32(-6.91%)
Jan 12, 2024	19.09	19.09	19.04	19.04	622	-0.40(-2.06%)
Jan 11, 2024	19.32	19.44	19.32	19.44	1,035	+0.11(+0.58%)
Jan 10, 2024	19.16	19.33	19.16	19.33	350	-0.05(-0.25%)
Jan 09, 2024	19.38	19.38	19.38	19.38	24	-0.11(-0.54%)
Jan 08, 2024	19.49	19.49	19.49	19.49	72	+0.52(+2.75%)
Jan 05, 2024	18.88	18.97	18.88	18.97	119	+0.11(+0.60%)
Jan 04, 2024	18.85	18.85	18.85	18.85	107	-0.17(-0.91%)
Jan 03, 2024	19.11	19.11	19.02	19.02	139	-0.06(-0.29%)
Jan 02, 2024	19.08	19.08	19.08	19.08	60	-0.09(-0.46%)
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	+2.42(+11.77%)
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%)

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.