Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.84	16.84	16.84	16.84	391	-0.16(-0.91%)
Jan 30, 2024	17.00	17.00	17.00	17.00	0	-0.36(-2.10%)
Jan 29, 2024	17.36	17.36	17.36	17.36	2	-0.24(-1.34%)
Jan 26, 2024	17.59	17.59	17.59	17.59	358	-0.07(-0.37%)
Jan 25, 2024	17.72	17.72	17.66	17.66	324	-0.01(-0.08%)
Jan 24, 2024	17.67	17.67	17.67	17.67	1	+0.44(+2.56%)
Jan 23, 2024	17.23	17.23	17.23	17.23	107	+0.28(+1.67%)
Jan 22, 2024	16.88	16.95	16.88	16.95	347	-0.42(-2.39%)
Jan 19, 2024	17.36	17.36	17.36	17.36	100	+0.16(+0.96%)
Jan 18, 2024	17.20	17.20	17.20	17.20	60	+0.26(+1.56%)
Jan 17, 2024	17.01	17.01	16.94	16.94	346	-0.52(-2.97%)
Jan 16, 2024	17.45	17.45	17.45	17.45	67	-0.02(-0.09%)
Jan 12, 2024	17.25	17.47	17.25	17.47	304	+0.12(+0.69%)
Jan 11, 2024	17.35	17.35	17.35	17.35	11	-0.10(-0.57%)
Jan 10, 2024	17.45	17.45	17.45	17.45	12	+0.03(+0.17%)
Jan 09, 2024	17.42	17.42	17.42	17.42	35	-0.13(-0.77%)
Jan 08, 2024	17.49	17.55	17.49	17.55	345	-0.21(-1.16%)
Jan 05, 2024	17.76	17.76	17.76	17.76	100	-0.06(-0.36%)
Jan 04, 2024	17.87	17.87	17.82	17.82	347	-0.24(-1.34%)
Jan 03, 2024	18.07	18.07	18.07	18.07	10	-0.01(-0.07%)
Jan 02, 2024	18.08	18.08	18.08	18.08	6	-0.33(-1.77%)
Dec 29, 2023	18.41	18.41	18.41	18.41	0	+0.09(+0.46%)
Dec 28, 2023	18.32	18.32	18.32	18.32	16	+0.46(+2.58%)
Dec 27, 2023	17.66	17.86	17.63	17.86	304	+0.06(+0.36%)
Dec 26, 2023	17.80	17.80	17.80	17.80	144	-0.12(-0.69%)
Dec 22, 2023	17.92	17.92	17.92	17.92	100	+0.02(+0.10%)
Dec 21, 2023	17.90	17.90	17.90	17.90	91	+0.47(+2.70%)
Dec 20, 2023	17.63	17.66	17.43	17.43	4,671	-0.65(-3.62%)
Dec 19, 2023	18.08	18.08	18.08	18.08	2	+0.16(+0.92%)
Dec 18, 2023	17.93	17.93	17.79	17.92	1,306	-0.14(-0.75%)
Dec 15, 2023	18.10	18.16	17.91	18.06	5,216	-0.10(-0.55%)
Dec 14, 2023	18.21	18.21	18.16	18.16	674	-0.08(-0.41%)
Dec 13, 2023	18.15	18.23	17.92	18.23	2,322	-0.00(-0.02%)
Dec 12, 2023	18.25	18.25	18.23	18.24	410	-0.06(-0.33%)
Dec 11, 2023	18.28	18.30	18.28	18.30	102	+0.08(+0.42%)
Dec 08, 2023	18.22	18.22	18.22	18.22	0	-0.00(-0.03%)
Dec 07, 2023	18.18	18.22	18.18	18.22	103	+0.19(+1.06%)
Dec 06, 2023	18.07	18.12	18.03	18.03	1,846	-0.02(-0.14%)
Dec 05, 2023	18.27	18.27	18.06	18.06	3,656	-0.51(-2.73%)
Dec 04, 2023	18.52	18.57	18.38	18.57	2,822	-0.18(-0.94%)
Dec 01, 2023	18.55	18.74	18.55	18.74	104	+0.10(+0.54%)
Nov 30, 2023	18.79	18.79	18.64	18.64	3,890	+0.00(+0.00%)
Nov 29, 2023	18.64	18.64	18.64	18.64	15	-0.18(-0.98%)
Nov 28, 2023	18.82	18.82	18.82	18.82	0	+0.07(+0.36%)
Nov 27, 2023	18.82	18.82	18.76	18.76	352	-0.20(-1.06%)
Nov 24, 2023	18.96	18.96	18.96	18.96	0	+0.12(+0.63%)
Nov 22, 2023	18.84	18.84	18.84	18.84	102	-0.16(-0.83%)
Nov 21, 2023	19.00	19.00	19.00	19.00	1	-0.07(-0.39%)
Nov 20, 2023	19.07	19.07	19.07	19.07	0	+0.09(+0.49%)
Nov 17, 2023	18.98	18.98	18.98	18.98	102	+0.24(+1.30%)
Nov 16, 2023	18.77	18.77	18.73	18.73	368	-0.27(-1.40%)
Nov 15, 2023	19.00	19.00	19.00	19.00	7	-0.06(-0.33%)
Nov 14, 2023	19.06	19.06	19.06	19.06	1	+0.27(+1.46%)
Nov 13, 2023	18.79	18.79	18.79	18.79	2	+0.05(+0.25%)
Nov 10, 2023	18.74	18.74	18.74	18.74	102	+0.00(+0.01%)
Nov 09, 2023	18.85	18.85	18.74	18.74	451	-0.15(-0.79%)
Nov 08, 2023	18.85	18.89	18.85	18.89	109	+0.01(+0.07%)
Nov 07, 2023	18.86	18.87	18.86	18.87	410	-0.10(-0.51%)
Nov 06, 2023	18.96	18.97	18.96	18.97	408	+0.11(+0.57%)
Nov 03, 2023	18.86	18.86	18.86	18.86	102	+0.41(+2.23%)
Nov 02, 2023	18.51	18.51	18.45	18.45	410	-0.19(-0.99%)
Nov 01, 2023	18.64	18.64	18.64	18.64	0	+0.13(+0.71%)
Oct 31, 2023	18.51	18.51	18.51	18.51	353	-0.12(-0.63%)
Oct 30, 2023	18.62	18.62	18.62	18.62	100	+0.35(+1.92%)
Oct 27, 2023	18.27	18.27	18.27	18.27	102	+0.04(+0.21%)
Oct 26, 2023	18.23	18.23	18.23	18.23	0	+0.14(+0.76%)
Oct 25, 2023	18.10	18.10	18.10	18.10	0	-0.11(-0.62%)
Oct 24, 2023	18.21	18.21	18.21	18.21	1	+0.23(+1.28%)
Oct 23, 2023	17.73	17.98	17.73	17.98	135	-0.15(-0.83%)
Oct 20, 2023	18.14	18.14	18.13	18.13	545	-0.17(-0.93%)
Oct 19, 2023	18.31	18.31	18.30	18.30	499	-0.25(-1.37%)
Oct 18, 2023	18.63	18.63	18.56	18.56	371	-0.27(-1.45%)
Oct 17, 2023	18.83	18.83	18.83	18.83	1	-0.01(-0.05%)
Oct 16, 2023	18.81	18.84	18.81	18.84	360	-0.13(-0.67%)
Oct 13, 2023	18.94	19.20	18.94	18.97	497	+0.00(+0.02%)
Oct 12, 2023	19.16	19.16	18.79	18.96	448	-0.24(-1.27%)
Oct 11, 2023	19.21	19.21	19.21	19.21	332	+0.02(+0.10%)
Oct 10, 2023	19.04	19.19	19.04	19.19	2,056	+0.15(+0.78%)
Oct 09, 2023	19.04	19.04	19.04	19.04	0	-0.03(-0.14%)
Oct 06, 2023	19.06	19.06	19.06	19.06	102	+0.08(+0.44%)
Oct 05, 2023	18.91	18.98	18.91	18.98	114	+0.13(+0.71%)
Oct 04, 2023	18.85	18.85	18.85	18.85	11	-0.16(-0.83%)
Oct 03, 2023	19.01	19.01	19.01	19.01	0	-0.11(-0.56%)
Oct 02, 2023	19.11	19.11	19.11	19.11	71	-0.07(-0.37%)
Sep 29, 2023	19.23	19.25	19.23	19.18	820	+0.01(+0.07%)
Sep 28, 2023	19.17	19.17	19.17	19.17	79	+0.06(+0.30%)
Sep 27, 2023	19.11	19.11	19.11	19.11	83	+0.05(+0.25%)
Sep 26, 2023	19.07	19.07	19.07	19.07	1	-0.12(-0.60%)
Sep 25, 2023	19.18	19.18	19.18	19.18	6	-0.17(-0.86%)
Sep 22, 2023	19.35	19.35	19.24	19.35	3,598	+0.41(+2.18%)
Sep 21, 2023	18.93	18.93	18.93	18.93	0	-0.30(-1.56%)
Sep 20, 2023	19.30	19.30	19.23	19.23	225	-0.01(-0.05%)
Sep 19, 2023	19.33	19.33	19.24	19.24	110	-0.08(-0.41%)
Sep 18, 2023	19.32	19.32	19.32	19.32	213	+0.09(+0.49%)
Sep 15, 2023	19.32	19.32	19.23	19.23	331	-0.18(-0.93%)
Sep 14, 2023	19.46	19.46	19.41	19.41	333	-0.04(-0.19%)
Sep 13, 2023	19.51	19.51	19.45	19.45	375	-0.09(-0.47%)
Sep 12, 2023	19.54	19.54	19.54	19.54	6	-0.05(-0.26%)
Sep 11, 2023	19.59	19.59	19.59	19.59	6	+0.38(+1.97%)
Sep 08, 2023	19.23	19.23	19.21	19.21	591	-0.01(-0.03%)
Sep 07, 2023	19.36	19.36	19.22	19.22	340	-0.44(-2.26%)
Sep 06, 2023	19.66	19.66	19.66	19.66	1	-0.10(-0.50%)
Sep 05, 2023	19.82	19.82	19.76	19.76	541	-0.16(-0.81%)
Sep 01, 2023	19.83	19.92	19.83	19.92	106	+0.28(+1.45%)
Aug 31, 2023	19.63	19.64	19.63	19.64	415	-0.07(-0.38%)
Aug 30, 2023	19.71	19.71	19.71	19.71	0	-0.09(-0.46%)
Aug 29, 2023	19.81	19.81	19.81	19.81	0	+0.29(+1.49%)
Aug 28, 2023	19.40	19.51	19.40	19.51	622	+0.27(+1.40%)
Aug 25, 2023	19.24	19.24	19.24	19.24	212	-0.04(-0.19%)
Aug 24, 2023	19.28	19.28	19.28	19.28	214	+0.03(+0.17%)
Aug 23, 2023	19.23	19.25	19.23	19.25	362	-0.20(-1.04%)
Aug 22, 2023	19.47	19.47	19.45	19.45	361	+0.01(+0.07%)
Aug 21, 2023	19.38	19.44	19.38	19.44	452	-0.17(-0.85%)
Aug 18, 2023	19.47	19.72	19.46	19.60	2,399	-0.17(-0.84%)
Aug 17, 2023	19.77	19.77	19.77	19.77	12	+0.12(+0.62%)
Aug 16, 2023	19.62	20.12	19.62	19.65	547	-0.17(-0.84%)
Aug 15, 2023	19.86	19.86	19.81	19.81	344	-0.30(-1.51%)
Aug 14, 2023	20.11	20.11	20.11	20.11	13	+0.01(+0.05%)
Aug 11, 2023	20.10	20.10	20.10	20.10	102	-0.68(-3.28%)
Aug 10, 2023	20.79	20.79	20.79	20.79	18	+0.09(+0.43%)
Aug 09, 2023	20.77	20.77	20.70	20.70	220	-0.09(-0.41%)
Aug 08, 2023	20.71	20.78	20.71	20.78	543	-0.14(-0.69%)
Aug 07, 2023	20.97	20.97	20.93	20.93	537	-0.30(-1.43%)
Aug 04, 2023	21.25	21.25	21.23	21.23	346	+0.02(+0.09%)
Aug 03, 2023	21.20	21.21	21.20	21.21	141	+0.39(+1.85%)
Aug 02, 2023	20.87	20.87	20.82	20.82	359	-0.22(-1.03%)
Aug 01, 2023	21.04	21.04	21.04	21.04	394	-0.18(-0.83%)
Jul 31, 2023	21.22	21.22	21.22	21.22	289	-0.02(-0.09%)
Jul 28, 2023	21.26	21.33	21.24	21.24	710	+0.76(+3.74%)
Jul 27, 2023	20.58	20.58	20.47	20.47	486	-0.38(-1.82%)
Jul 26, 2023	20.62	20.85	20.62	20.85	409	+0.04(+0.19%)
Jul 25, 2023	20.81	20.81	20.81	20.81	55	+0.44(+2.14%)
Jul 24, 2023	20.10	20.39	20.10	20.38	724	+0.27(+1.32%)
Jul 21, 2023	20.13	20.13	20.11	20.11	334	-0.05(-0.24%)
Jul 20, 2023	20.16	20.16	20.16	20.16	8	+0.01(+0.07%)
Jul 19, 2023	20.18	20.18	20.14	20.14	434	-0.12(-0.60%)
Jul 18, 2023	20.27	20.27	20.27	20.27	13	-0.20(-1.00%)
Jul 17, 2023	20.32	20.47	20.32	20.47	342	-0.01(-0.07%)
Jul 14, 2023	20.54	20.54	20.48	20.48	557	-0.21(-0.99%)
Jul 13, 2023	20.56	20.69	20.56	20.69	409	+0.28(+1.39%)
Jul 12, 2023	20.30	20.41	20.30	20.41	328	+0.09(+0.43%)
Jul 11, 2023	20.32	20.32	20.32	20.32	11	+0.21(+1.02%)
Jul 10, 2023	20.06	20.11	20.06	20.11	651	+0.03(+0.17%)
Jul 07, 2023	20.08	20.08	20.08	20.08	0	+0.18(+0.88%)
Jul 06, 2023	20.01	20.01	19.90	19.90	199	-0.24(-1.18%)
Jul 05, 2023	20.11	20.14	20.11	20.14	387	-0.08(-0.39%)
Jul 03, 2023	20.22	20.22	20.22	20.22	102	+0.21(+1.07%)
Jun 30, 2023	20.01	20.01	20.01	20.01	102	+0.21(+1.04%)
Jun 29, 2023	19.78	19.80	19.78	19.80	556	-0.16(-0.78%)
Jun 28, 2023	19.85	19.96	19.85	19.96	349	-0.08(-0.41%)
Jun 27, 2023	20.04	20.04	20.04	20.04	208	+0.34(+1.71%)
Jun 26, 2023	19.75	19.75	19.70	19.70	357	-0.30(-1.52%)
Jun 23, 2023	19.93	20.07	19.93	20.01	570	-0.09(-0.43%)
Jun 22, 2023	20.10	20.10	20.09	20.09	592	-0.12(-0.59%)
Jun 21, 2023	20.17	20.21	20.17	20.21	102	-0.29(-1.42%)
Jun 20, 2023	20.50	20.50	20.50	20.50	66	-0.30(-1.45%)
Jun 16, 2023	20.81	20.81	20.81	20.81	262	-0.02(-0.12%)
Jun 15, 2023	20.83	20.84	20.83	20.83	135	+0.46(+2.24%)
Jun 14, 2023	20.39	20.48	20.38	20.38	1,533	+0.15(+0.75%)
Jun 13, 2023	20.22	20.22	20.22	20.22	0	+0.11(+0.55%)
Jun 12, 2023	20.16	20.16	20.11	20.11	411	-0.03(-0.14%)
Jun 09, 2023	20.10	20.14	20.10	20.14	541	+0.01(+0.05%)
Jun 08, 2023	20.07	20.13	20.07	20.13	512	+0.27(+1.37%)
Jun 07, 2023	19.99	19.99	19.86	19.86	358	-0.37(-1.82%)
Jun 06, 2023	20.23	20.23	20.23	20.23	0	-0.06(-0.30%)
Jun 05, 2023	20.29	20.29	20.29	20.29	0	-0.25(-1.21%)
Jun 02, 2023	20.54	20.54	20.54	20.54	0	+0.31(+1.55%)
Jun 01, 2023	20.22	20.22	20.22	20.22	20	+0.05(+0.26%)
May 31, 2023	20.02	20.17	20.02	20.17	1,639	-0.06(-0.30%)
May 30, 2023	20.23	20.23	20.23	20.23	10	-0.28(-1.35%)
May 26, 2023	20.51	20.51	20.51	20.51	0	+0.21(+1.01%)
May 25, 2023	20.30	20.30	20.30	20.30	0	-0.11(-0.54%)
May 24, 2023	20.41	20.41	20.41	20.41	11	-0.28(-1.33%)
May 23, 2023	20.75	20.75	20.69	20.69	215	-0.42(-2.00%)
May 22, 2023	21.11	21.11	21.11	21.11	0	+0.09(+0.45%)
May 19, 2023	21.02	21.02	21.02	21.02	0	+0.05(+0.23%)
May 18, 2023	20.97	20.97	20.97	20.97	1	-0.14(-0.67%)
May 17, 2023	21.07	21.19	21.09	21.11	3,279	-0.19(-0.89%)
May 16, 2023	21.30	21.30	21.30	21.30	2	-0.25(-1.17%)
May 15, 2023	21.55	21.55	21.55	21.55	0	+0.48(+2.30%)
May 12, 2023	21.16	21.16	21.07	21.07	245	-0.44(-2.04%)
May 11, 2023	21.48	21.51	21.48	21.51	327	-0.11(-0.52%)
May 10, 2023	21.58	21.62	21.58	21.62	153	-0.19(-0.87%)
May 09, 2023	21.81	21.81	21.81	21.81	1	-0.12(-0.56%)
May 08, 2023	21.93	21.93	21.93	21.93	0	+0.24(+1.10%)
May 05, 2023	21.70	21.70	21.70	21.70	206	-0.17(-0.80%)
May 04, 2023	21.87	21.87	21.87	21.87	0	+0.28(+1.32%)
May 03, 2023	21.70	21.71	21.59	21.59	430	+0.02(+0.08%)
May 02, 2023	21.57	21.57	21.57	21.57	2	-0.17(-0.77%)
May 01, 2023	21.79	21.79	21.73	21.73	3,894	-0.12(-0.55%)
Apr 28, 2023	21.66	21.86	21.66	21.86	349	+0.20(+0.91%)
Apr 27, 2023	21.66	21.66	21.66	21.66	0	+0.29(+1.34%)
Apr 26, 2023	21.37	21.37	21.37	21.37	0	+0.09(+0.41%)
Apr 25, 2023	21.29	21.29	21.29	21.29	0	-0.36(-1.67%)
Apr 24, 2023	21.57	21.65	21.57	21.65	360	-0.24(-1.09%)
Apr 21, 2023	21.89	21.89	21.89	21.89	102	-0.41(-1.86%)
Apr 20, 2023	22.34	22.34	22.30	22.30	819	-0.19(-0.85%)
Apr 19, 2023	22.49	22.49	22.49	22.49	0	-0.18(-0.81%)
Apr 18, 2023	22.68	22.68	22.68	22.68	0	+0.07(+0.30%)
Apr 17, 2023	22.61	22.61	22.61	22.61	38	+0.21(+0.95%)
Apr 14, 2023	22.39	22.39	22.39	22.39	102	-0.09(-0.40%)
Apr 13, 2023	22.48	22.48	22.48	22.48	1	+0.18(+0.80%)
Apr 12, 2023	22.36	22.36	22.31	22.31	357	-0.13(-0.57%)
Apr 11, 2023	22.43	22.43	22.43	22.43	0	+0.01(+0.07%)
Apr 10, 2023	22.33	22.42	22.33	22.42	357	-0.01(-0.03%)
Apr 06, 2023	22.42	22.42	22.42	22.42	0	-0.04(-0.19%)
Apr 05, 2023	22.47	22.47	22.47	22.47	0	-0.14(-0.63%)
Apr 04, 2023	22.61	22.61	22.61	22.61	0	+0.04(+0.18%)
Apr 03, 2023	22.57	22.57	22.57	22.57	171	+0.34(+1.52%)
Mar 31, 2023	22.23	22.23	22.23	22.23	102	-0.11(-0.49%)
Mar 30, 2023	22.28	22.34	22.28	22.34	375	+0.21(+0.94%)
Mar 29, 2023	22.13	22.13	22.13	22.13	5	+0.04(+0.19%)
Mar 28, 2023	22.08	22.09	22.08	22.09	249	+0.05(+0.22%)
Mar 27, 2023	22.06	22.07	22.04	22.04	414	-0.16(-0.70%)
Mar 24, 2023	22.12	22.20	22.12	22.20	411	-0.16(-0.73%)
Mar 23, 2023	22.36	22.36	22.36	22.36	0	+0.42(+1.89%)
Mar 22, 2023	21.95	21.95	21.95	21.95	3	-0.06(-0.28%)
Mar 21, 2023	21.96	22.01	21.96	22.01	365	+0.24(+1.09%)
Mar 20, 2023	21.77	21.77	21.77	21.77	3	+0.13(+0.60%)
Mar 17, 2023	21.64	21.64	21.64	21.64	102	-0.11(-0.52%)
Mar 16, 2023	21.75	21.75	21.54	21.75	4,506	+0.02(+0.10%)
Mar 15, 2023	21.73	21.73	21.73	21.73	100	-0.56(-2.50%)
Mar 14, 2023	22.10	22.29	22.10	22.29	4,004	-0.02(-0.09%)
Mar 13, 2023	22.31	22.31	22.31	22.31	9	+0.49(+2.25%)
Mar 10, 2023	21.82	21.82	21.82	21.82	0	+0.05(+0.22%)
Mar 09, 2023	21.77	21.77	21.77	21.77	5	-0.12(-0.55%)
Mar 08, 2023	21.98	21.98	21.89	21.89	442	+0.01(+0.03%)
Mar 07, 2023	21.89	21.89	21.88	21.88	2,255	-0.53(-2.38%)
Mar 06, 2023	22.55	22.55	22.42	22.42	473	-0.37(-1.61%)
Mar 03, 2023	22.78	22.78	22.78	22.78	102	-0.03(-0.15%)
Mar 02, 2023	22.90	22.90	22.82	22.82	2,298	+0.03(+0.13%)
Mar 01, 2023	23.07	23.07	22.79	22.79	2,659	+0.44(+1.95%)
Feb 28, 2023	22.26	22.42	22.26	22.35	3,571	+0.19(+0.84%)
Feb 27, 2023	22.16	22.16	22.16	22.16	4	+0.31(+1.40%)
Feb 24, 2023	22.09	22.09	21.86	21.86	410	-0.68(-3.00%)
Feb 23, 2023	22.77	22.77	22.53	22.53	357	-0.09(-0.40%)
Feb 22, 2023	22.62	22.62	22.62	22.62	2	-0.15(-0.67%)
Feb 21, 2023	22.78	22.78	22.78	22.78	0	+0.55(+2.46%)
Feb 17, 2023	22.23	22.23	22.23	22.23	102	-0.37(-1.62%)
Feb 16, 2023	22.63	22.63	22.60	22.60	368	-0.31(-1.34%)
Feb 15, 2023	22.90	22.90	22.90	22.90	3	-0.22(-0.95%)
Feb 14, 2023	23.03	23.12	23.03	23.12	344	-0.05(-0.23%)
Feb 13, 2023	23.17	23.17	23.17	23.17	0	+0.36(+1.58%)
Feb 10, 2023	22.81	22.81	22.81	22.81	102	-0.28(-1.21%)
Feb 09, 2023	23.09	23.09	23.09	23.09	24	+0.37(+1.61%)
Feb 08, 2023	22.73	22.73	22.73	22.73	66	-0.35(-1.50%)
Feb 07, 2023	22.96	23.07	22.96	23.07	798	+0.11(+0.48%)
Feb 06, 2023	22.90	22.96	22.90	22.96	773	+0.02(+0.10%)
Feb 03, 2023	22.94	22.94	22.94	22.94	102	-0.54(-2.30%)
Feb 02, 2023	23.48	23.48	23.48	23.48	1	-0.29(-1.23%)

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.