Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	17.98	17.98	17.77	17.78	2,675	-0.07(-0.39%)
Jan 30, 2024	17.82	17.85	17.82	17.85	374	-0.04(-0.25%)
Jan 29, 2024	17.79	17.90	17.79	17.90	1,530	-0.02(-0.10%)
Jan 26, 2024	17.89	17.94	17.89	17.92	2,468	+0.10(+0.57%)
Jan 25, 2024	17.78	17.81	17.76	17.81	2,153	+0.04(+0.25%)
Jan 24, 2024	17.88	17.88	17.77	17.77	899	+0.05(+0.27%)
Jan 23, 2024	17.60	17.72	17.60	17.72	746	+0.03(+0.17%)
Jan 22, 2024	17.67	17.71	17.67	17.69	4,838	+0.00(+0.03%)
Jan 19, 2024	17.57	17.69	17.55	17.69	7,756	+0.10(+0.56%)
Jan 18, 2024	17.51	17.60	17.49	17.59	4,276	-0.04(-0.23%)
Jan 17, 2024	17.57	17.63	17.53	17.63	5,373	-0.24(-1.34%)
Jan 16, 2024	17.85	17.92	17.83	17.87	4,267	-0.34(-1.86%)
Jan 12, 2024	18.24	18.24	18.19	18.21	5,781	-0.02(-0.09%)
Jan 11, 2024	18.13	18.22	18.11	18.22	2,076	-0.17(-0.92%)
Jan 10, 2024	18.36	18.43	18.36	18.39	14,242	+0.04(+0.21%)
Jan 09, 2024	18.35	18.36	18.29	18.35	19,926	-0.27(-1.45%)
Jan 08, 2024	18.46	18.62	18.46	18.62	19,213	+0.33(+1.82%)
Jan 05, 2024	18.23	18.37	18.23	18.29	17,453	-0.03(-0.16%)
Jan 04, 2024	18.37	18.38	18.29	18.32	17,514	+0.28(+1.58%)
Jan 03, 2024	18.18	18.20	18.04	18.04	4,345	-0.24(-1.29%)
Jan 02, 2024	18.30	18.37	18.27	18.27	6,709	-0.21(-1.14%)
Dec 29, 2023	18.46	18.49	18.46	18.48	3,783	-0.00(-0.02%)
Dec 28, 2023	18.55	18.55	18.48	18.48	1,885	-0.11(-0.59%)
Dec 27, 2023	18.50	18.59	18.50	18.59	3,339	+0.16(+0.85%)
Dec 26, 2023	18.29	18.44	18.29	18.44	3,131	+0.09(+0.48%)
Dec 22, 2023	18.13	18.35	18.13	18.35	2,694	+0.30(+1.68%)
Dec 21, 2023	17.90	18.05	17.87	18.05	48,946	+0.21(+1.20%)
Dec 20, 2023	18.09	18.09	17.82	17.83	3,020	-0.81(-4.34%)
Dec 19, 2023	18.62	18.64	18.60	18.64	2,905	+0.18(+0.96%)
Dec 18, 2023	18.48	18.48	18.39	18.46	1,317	+0.03(+0.15%)
Dec 15, 2023	18.52	18.54	18.43	18.43	3,741	-0.18(-0.97%)
Dec 14, 2023	18.58	18.68	18.56	18.62	11,101	+0.19(+1.02%)
Dec 13, 2023	18.15	18.43	18.15	18.43	6,702	+0.21(+1.13%)
Dec 12, 2023	18.20	18.25	18.20	18.22	4,133	+0.10(+0.55%)
Dec 11, 2023	18.12	18.12	18.12	18.12	235	+0.01(+0.07%)
Dec 08, 2023	18.11	18.12	18.11	18.11	1,661	+0.08(+0.43%)
Dec 07, 2023	17.98	18.04	17.97	18.03	5,187	+0.12(+0.68%)
Dec 06, 2023	18.09	18.09	17.91	17.91	1,673	-0.01(-0.05%)
Dec 05, 2023	17.90	17.95	17.90	17.92	10,888	+0.03(+0.14%)
Dec 04, 2023	17.88	17.90	17.87	17.90	864	-0.03(-0.19%)
Dec 01, 2023	17.76	17.95	17.75	17.93	9,778	+0.17(+0.96%)
Nov 30, 2023	17.76	17.76	17.75	17.76	2,093	+0.05(+0.30%)
Nov 29, 2023	17.70	17.71	17.70	17.71	3,764	+0.01(+0.08%)
Nov 28, 2023	17.68	17.69	17.68	17.69	678	-0.27(-1.50%)
Nov 27, 2023	17.94	17.96	17.94	17.96	470	-0.11(-0.59%)
Nov 24, 2023	17.92	18.07	17.92	18.07	4,417	+0.24(+1.34%)
Nov 22, 2023	17.77	17.83	17.77	17.83	529	+0.12(+0.65%)
Nov 21, 2023	17.78	17.78	17.70	17.71	1,428	-0.11(-0.61%)
Nov 20, 2023	17.78	17.83	17.78	17.82	6,120	+0.04(+0.22%)
Nov 17, 2023	17.70	17.78	17.68	17.78	1,699	+0.20(+1.11%)
Nov 16, 2023	17.60	17.60	17.55	17.59	14,140	+0.02(+0.09%)
Nov 15, 2023	17.62	17.65	17.57	17.57	1,647	-0.01(-0.04%)
Nov 14, 2023	17.48	17.60	17.48	17.58	7,570	+0.54(+3.16%)
Nov 13, 2023	17.04	17.04	17.04	17.04	193	-0.03(-0.17%)
Nov 10, 2023	16.89	17.07	16.79	17.07	3,990	+0.04(+0.26%)
Nov 09, 2023	17.25	17.27	17.03	17.03	2,779	-0.04(-0.24%)
Nov 08, 2023	17.07	17.07	17.07	17.07	275	+0.07(+0.38%)
Nov 07, 2023	17.00	17.04	17.00	17.00	1,869	-0.11(-0.63%)
Nov 06, 2023	17.26	17.26	17.11	17.11	1,543	-0.14(-0.79%)
Nov 03, 2023	17.19	17.27	17.19	17.25	2,872	+0.32(+1.91%)
Nov 02, 2023	16.97	16.97	16.85	16.92	4,412	+0.43(+2.58%)
Nov 01, 2023	16.36	16.50	16.36	16.50	2,697	+0.17(+1.03%)
Oct 31, 2023	16.30	16.37	16.30	16.33	2,834	+0.27(+1.66%)
Oct 30, 2023	16.06	16.06	16.04	16.06	410	+0.24(+1.49%)
Oct 27, 2023	15.81	15.84	15.81	15.83	993	-0.11(-0.66%)
Oct 26, 2023	15.97	15.99	15.82	15.93	12,754	-0.05(-0.34%)
Oct 25, 2023	16.03	16.03	15.97	15.99	3,478	-0.14(-0.87%)
Oct 24, 2023	16.12	16.13	16.09	16.13	3,306	+0.05(+0.29%)
Oct 23, 2023	16.03	16.11	16.01	16.08	1,924	-0.01(-0.06%)
Oct 20, 2023	16.18	16.21	16.09	16.09	4,124	-0.18(-1.10%)
Oct 19, 2023	16.32	16.40	16.27	16.27	1,272	-0.16(-1.00%)
Oct 18, 2023	16.59	16.59	16.43	16.43	3,629	-0.30(-1.81%)
Oct 17, 2023	16.68	16.77	16.68	16.74	2,682	+0.03(+0.18%)
Oct 16, 2023	16.62	16.71	16.62	16.71	266	+0.17(+1.01%)
Oct 13, 2023	16.62	16.67	16.52	16.54	1,965	-0.13(-0.80%)
Oct 12, 2023	16.86	16.86	16.65	16.67	9,210	-0.27(-1.59%)
Oct 11, 2023	16.92	16.96	16.85	16.94	8,638	+0.16(+0.96%)
Oct 10, 2023	16.85	16.85	16.77	16.78	11,432	+0.21(+1.29%)
Oct 09, 2023	16.47	16.57	16.46	16.57	1,322	-0.04(-0.25%)
Oct 06, 2023	16.43	16.62	16.37	16.61	1,951	+0.12(+0.71%)
Oct 05, 2023	16.48	16.51	16.45	16.49	1,868	+0.01(+0.06%)
Oct 04, 2023	16.32	16.48	16.28	16.48	2,171	+0.19(+1.14%)
Oct 03, 2023	16.42	16.44	16.27	16.30	1,528	-0.25(-1.53%)
Oct 02, 2023	16.65	16.65	16.51	16.55	17,080	-0.37(-2.21%)
Sep 29, 2023	16.94	16.95	16.91	16.93	7,687	+0.20(+1.19%)
Sep 28, 2023	16.71	16.73	16.71	16.73	811	+0.17(+1.05%)
Sep 27, 2023	16.66	16.66	16.50	16.55	5,138	-0.22(-1.31%)
Sep 26, 2023	16.85	16.85	16.76	16.77	1,348	-0.27(-1.61%)
Sep 25, 2023	17.04	17.05	17.04	17.05	1,987	-0.24(-1.41%)
Sep 22, 2023	17.35	17.36	17.29	17.29	46,204	-0.06(-0.37%)
Sep 21, 2023	17.49	17.50	17.33	17.35	8,022	-0.23(-1.33%)
Sep 20, 2023	17.76	17.78	17.59	17.59	7,921	-0.02(-0.11%)
Sep 19, 2023	17.62	17.62	17.57	17.61	8,730	+0.03(+0.17%)
Sep 18, 2023	17.58	17.61	17.57	17.58	1,827	-0.10(-0.58%)
Sep 15, 2023	17.70	17.71	17.66	17.68	1,479	+0.09(+0.52%)
Sep 14, 2023	17.55	17.59	17.55	17.59	3,879	+0.15(+0.84%)
Sep 13, 2023	17.43	17.47	17.42	17.44	2,188	+0.00(+0.00%)
Sep 12, 2023	17.58	17.58	17.44	17.44	5,838	-0.29(-1.65%)
Sep 11, 2023	17.73	17.73	17.73	17.73	2,732	+0.24(+1.40%)
Sep 08, 2023	17.54	17.54	17.49	17.49	424	-0.01(-0.05%)
Sep 07, 2023	17.50	17.50	17.50	17.50	674	-0.11(-0.61%)
Sep 06, 2023	17.56	17.61	17.56	17.61	733	+0.11(+0.61%)
Sep 05, 2023	17.65	17.65	17.50	17.50	1,714	-0.24(-1.38%)
Sep 01, 2023	17.84	17.84	17.74	17.74	4,490	-0.07(-0.39%)
Aug 31, 2023	17.83	17.83	17.78	17.81	31,849	-0.11(-0.64%)
Aug 30, 2023	17.94	17.94	17.93	17.93	515	-0.10(-0.56%)
Aug 29, 2023	17.92	18.03	17.92	18.03	1,938	+0.30(+1.71%)
Aug 28, 2023	17.73	17.74	17.73	17.73	20,344	+0.11(+0.61%)
Aug 25, 2023	17.62	17.62	17.62	17.62	102	+0.06(+0.32%)
Aug 24, 2023	17.64	17.67	17.56	17.56	759	-0.12(-0.65%)
Aug 23, 2023	17.57	17.69	17.56	17.68	3,222	+0.07(+0.39%)
Aug 22, 2023	17.67	17.67	17.61	17.61	2,850	-0.04(-0.22%)
Aug 21, 2023	17.63	17.69	17.56	17.65	1,984	+0.11(+0.61%)
Aug 18, 2023	17.43	17.54	17.43	17.54	1,224	-0.05(-0.28%)
Aug 17, 2023	17.68	17.68	17.57	17.59	4,023	-0.13(-0.76%)
Aug 16, 2023	17.78	17.78	17.71	17.72	1,238	-0.14(-0.78%)
Aug 15, 2023	17.93	17.93	17.86	17.86	2,668	-0.17(-0.95%)
Aug 14, 2023	17.92	18.03	17.88	18.03	4,929	+0.01(+0.07%)
Aug 11, 2023	18.08	18.08	18.02	18.02	1,466	-0.20(-1.12%)
Aug 10, 2023	18.27	18.27	18.22	18.22	3,707	+0.02(+0.09%)
Aug 09, 2023	18.16	18.22	18.14	18.21	2,086	+0.11(+0.61%)
Aug 08, 2023	18.03	18.10	18.10	18.10	206	-0.08(-0.42%)
Aug 07, 2023	18.16	18.18	18.16	18.17	1,139	+0.02(+0.11%)
Aug 04, 2023	18.24	18.25	18.16	18.16	847	+0.04(+0.20%)
Aug 03, 2023	18.12	18.17	18.11	18.12	915	+0.00(+0.01%)
Aug 02, 2023	18.18	18.18	18.03	18.12	9,088	-0.18(-0.96%)
Aug 01, 2023	18.38	18.38	18.27	18.29	28,732	-0.20(-1.06%)
Jul 31, 2023	18.52	18.52	18.43	18.49	1,903	-0.11(-0.58%)
Jul 28, 2023	18.61	18.61	18.54	18.60	17,473	+0.16(+0.89%)
Jul 27, 2023	18.64	18.66	18.43	18.43	6,759	-0.27(-1.45%)
Jul 26, 2023	18.56	18.70	18.52	18.70	52,041	+0.03(+0.16%)
Jul 25, 2023	18.68	18.71	18.66	18.67	3,290	+0.07(+0.40%)
Jul 24, 2023	18.62	18.65	18.60	18.60	816	-0.16(-0.87%)
Jul 21, 2023	18.76	18.76	18.76	18.76	232	+0.04(+0.21%)
Jul 20, 2023	18.76	18.77	18.66	18.72	3,689	+0.06(+0.31%)
Jul 19, 2023	18.66	18.69	18.63	18.66	11,064	+0.10(+0.54%)
Jul 18, 2023	18.36	18.58	18.36	18.56	22,647	+0.13(+0.68%)
Jul 17, 2023	18.32	18.44	18.30	18.44	11,060	+0.55(+3.06%)
Jul 14, 2023	17.91	17.91	17.84	17.89	9,133	-0.03(-0.16%)
Jul 13, 2023	17.92	17.93	17.88	17.92	2,086	+0.20(+1.10%)
Jul 12, 2023	17.68	17.76	17.65	17.73	4,185	+0.31(+1.80%)
Jul 11, 2023	17.34	17.43	17.34	17.41	2,344	+0.18(+1.05%)
Jul 10, 2023	17.23	17.25	17.20	17.23	7,094	+0.08(+0.49%)
Jul 07, 2023	17.19	17.23	17.15	17.15	10,617	+0.08(+0.49%)
Jul 06, 2023	17.10	17.10	16.96	17.06	20,975	-0.19(-1.11%)
Jul 05, 2023	17.33	17.33	17.26	17.26	39,698	-0.07(-0.42%)
Jul 03, 2023	17.35	17.36	17.32	17.33	2,671	+0.00(+0.03%)
Jun 30, 2023	17.31	17.32	17.24	17.32	18,665	+0.27(+1.58%)
Jun 29, 2023	17.02	17.07	17.02	17.05	3,752	-0.02(-0.09%)
Jun 28, 2023	17.02	17.07	17.02	17.07	1,476	-0.04(-0.24%)
Jun 27, 2023	17.05	17.11	17.05	17.11	1,765	+0.01(+0.06%)
Jun 26, 2023	17.17	17.17	17.10	17.10	1,798	-0.13(-0.73%)
Jun 23, 2023	17.24	17.25	17.19	17.23	2,469	-0.18(-1.01%)
Jun 22, 2023	17.44	17.44	17.40	17.40	2,583	-0.05(-0.27%)
Jun 21, 2023	17.45	17.45	17.45	17.45	239	-0.04(-0.23%)
Jun 20, 2023	17.55	17.55	17.47	17.49	6,118	-0.35(-1.97%)
Jun 16, 2023	17.95	17.95	17.82	17.84	4,825	-0.05(-0.27%)
Jun 15, 2023	17.66	17.89	17.66	17.89	2,608	-0.60(-3.26%)
May 08, 2023	18.49	18.49	18.48	18.49	1,211	-0.06(-0.33%)
May 05, 2023	18.34	18.55	18.34	18.55	3,002	+0.23(+1.27%)
May 04, 2023	18.21	18.37	18.21	18.32	3,256	+0.11(+0.58%)
May 03, 2023	18.36	18.44	18.22	18.22	8,949	-0.00(-0.00%)
May 02, 2023	18.23	18.23	18.16	18.22	5,779	-0.26(-1.38%)
May 01, 2023	18.48	18.50	18.41	18.47	136,079	+0.04(+0.24%)
Apr 28, 2023	18.49	18.51	18.43	18.43	1,219	-0.02(-0.10%)
Apr 27, 2023	18.25	18.45	18.25	18.45	2,746	+0.05(+0.29%)
Apr 26, 2023	18.45	18.45	18.39	18.39	510	+0.05(+0.28%)
Apr 25, 2023	18.50	18.50	18.34	18.34	2,733	-0.27(-1.44%)
Apr 24, 2023	18.61	18.63	18.61	18.61	1,330	+0.12(+0.67%)
Apr 21, 2023	18.44	18.48	18.44	18.48	828	+0.07(+0.37%)
Apr 20, 2023	18.43	18.43	18.41	18.42	1,007	-0.11(-0.58%)
Apr 19, 2023	18.40	18.54	18.40	18.52	946	+0.08(+0.42%)
Apr 18, 2023	18.45	18.45	18.45	18.45	1,002	-0.07(-0.36%)
Apr 17, 2023	18.51	18.51	18.47	18.51	1,475	-0.02(-0.10%)
Apr 14, 2023	18.54	18.54	18.46	18.53	2,596	+0.05(+0.28%)
Apr 13, 2023	18.44	18.50	18.36	18.48	10,843	+0.22(+1.21%)
Apr 12, 2023	18.33	18.38	18.24	18.26	3,546	+0.01(+0.07%)
Apr 11, 2023	18.33	18.33	18.25	18.25	955	+0.07(+0.38%)
Apr 10, 2023	18.08	18.21	18.08	18.18	8,566	-0.15(-0.83%)
Apr 06, 2023	18.26	18.40	18.24	18.33	2,204	+0.19(+1.04%)
Apr 05, 2023	18.13	18.17	18.13	18.14	800	-0.05(-0.25%)
Apr 04, 2023	18.26	18.26	18.14	18.19	2,106	+0.05(+0.27%)
Apr 03, 2023	18.17	18.23	18.14	18.14	174,338	-0.04(-0.24%)
Mar 31, 2023	18.17	18.21	18.17	18.18	3,570	+0.04(+0.22%)
Mar 30, 2023	18.16	18.17	18.14	18.14	543	+0.18(+0.98%)
Mar 29, 2023	17.83	17.97	17.83	17.97	1,305	+0.44(+2.54%)
Mar 28, 2023	17.42	17.52	17.42	17.52	541	+0.04(+0.20%)
Mar 27, 2023	17.43	17.50	17.41	17.49	6,210	+0.20(+1.17%)
Mar 24, 2023	17.20	17.30	17.15	17.28	6,635	-0.07(-0.39%)
Mar 23, 2023	17.57	17.57	17.34	17.35	3,067	-0.02(-0.11%)
Mar 22, 2023	17.48	17.48	17.37	17.37	6,030	-0.10(-0.55%)
Mar 21, 2023	17.53	17.55	17.42	17.47	15,386	+0.31(+1.81%)
Mar 20, 2023	16.98	17.16	16.97	17.16	5,201	+0.24(+1.45%)
Mar 17, 2023	16.84	16.98	16.84	16.91	5,443	-0.23(-1.33%)
Mar 16, 2023	16.88	17.14	16.88	17.14	13,217	+0.25(+1.48%)
Mar 15, 2023	16.90	16.99	16.75	16.89	63,991	-0.60(-3.41%)
Mar 14, 2023	17.50	17.57	17.42	17.49	9,776	+0.31(+1.79%)
Mar 13, 2023	17.06	17.23	17.02	17.18	5,786	-0.07(-0.40%)
Mar 10, 2023	17.48	17.50	17.24	17.25	9,945	-0.24(-1.37%)
Mar 09, 2023	17.61	17.66	17.49	17.49	3,984	-0.11(-0.64%)
Mar 08, 2023	17.56	17.63	17.56	17.60	10,219	-0.05(-0.26%)
Mar 07, 2023	17.79	17.79	17.63	17.65	9,468	-0.37(-2.04%)
Mar 06, 2023	18.00	18.04	17.96	18.01	6,585	-0.06(-0.32%)
Mar 03, 2023	17.92	18.07	17.92	18.07	934	+0.25(+1.40%)
Mar 02, 2023	17.71	17.85	17.71	17.82	24,108	-0.19(-1.07%)
Mar 01, 2023	18.02	18.03	17.92	18.01	133,864	+0.10(+0.54%)
Feb 28, 2023	17.99	17.99	17.89	17.92	948	-0.01(-0.07%)
Feb 27, 2023	17.96	18.00	17.93	17.93	1,887	+0.25(+1.39%)
Feb 24, 2023	17.68	17.73	17.62	17.68	761	-0.24(-1.36%)
Feb 23, 2023	17.86	17.93	17.79	17.93	12,243	+0.14(+0.79%)
Feb 22, 2023	17.83	17.85	17.75	17.79	1,042	-0.06(-0.35%)
Feb 21, 2023	17.99	17.99	17.85	17.85	778	-0.22(-1.23%)
Feb 17, 2023	17.86	18.07	17.86	18.07	4,646	+0.11(+0.59%)
Feb 16, 2023	17.90	18.03	17.89	17.97	2,561	-0.15(-0.85%)
Feb 15, 2023	17.97	18.12	17.97	18.12	11,373	+0.03(+0.16%)
Feb 14, 2023	18.00	18.09	17.99	18.09	10,480	+0.04(+0.21%)
Feb 13, 2023	17.99	18.05	17.99	18.05	2,830	+0.21(+1.18%)
Feb 10, 2023	17.85	17.93	17.81	17.84	24,800	-0.14(-0.80%)
Feb 09, 2023	18.17	18.17	17.98	17.99	2,715	+0.09(+0.48%)
Feb 08, 2023	17.99	17.99	17.90	17.90	3,660	-0.05(-0.27%)
Feb 07, 2023	17.75	17.96	17.71	17.95	4,556	+0.02(+0.10%)
Feb 06, 2023	17.95	17.96	17.87	17.93	5,714	-0.14(-0.75%)
Feb 03, 2023	18.07	18.14	18.03	18.06	4,892	-0.25(-1.34%)
Feb 02, 2023	18.39	18.39	18.24	18.31	3,012	+0.08(+0.43%)

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.