Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2024				18.45	0	+0.01(+0.03%)
Mar 12, 2024	18.44	18.54	18.44	18.45	270	-0.08(-0.44%)
Mar 11, 2024	18.36	18.55	18.36	18.53	646	+0.06(+0.30%)
Mar 08, 2024	18.52	18.52	18.47	18.47	280	-0.04(-0.22%)
Mar 07, 2024	18.45	18.53	18.43	18.52	172,003	-0.08(-0.43%)
Mar 06, 2024	18.60	18.60	18.60	18.60	12	+0.02(+0.11%)
Mar 05, 2024	18.55	18.57	18.55	18.57	715	+0.13(+0.72%)
Mar 04, 2024	18.69	18.69	18.44	18.44	520	-0.18(-0.95%)
Mar 01, 2024	18.62	18.62	18.62	18.62	0	+0.36(+2.00%)
Feb 29, 2024	18.26	18.26	18.26	18.26	85	+0.33(+1.84%)
Feb 28, 2024	17.93	17.93	17.93	17.93	102	-0.30(-1.65%)
Feb 27, 2024	18.23	18.23	18.23	18.23	50	+0.24(+1.36%)
Feb 26, 2024	17.98	17.98	17.98	17.98	164	-0.18(-1.01%)
Feb 23, 2024	18.16	18.16	18.16	18.16	0	+0.06(+0.31%)
Feb 22, 2024	18.19	18.19	18.11	18.11	824	+0.18(+1.02%)
Feb 21, 2024	17.93	17.93	17.93	17.93	57	+0.20(+1.10%)
Feb 20, 2024	17.73	17.73	17.73	17.73	1	-0.05(-0.28%)
Feb 16, 2024	17.79	17.84	17.78	17.78	7,078	-0.03(-0.17%)
Feb 15, 2024	17.61	17.84	17.61	17.81	453	+0.10(+0.59%)
Feb 14, 2024	17.53	17.71	17.53	17.71	330	+0.00(+0.00%)
Feb 13, 2024	17.58	17.70	17.58	17.70	348	-0.13(-0.71%)
Feb 12, 2024	17.50	17.86	17.50	17.83	1,106	+0.30(+1.72%)
Feb 09, 2024	17.36	17.53	17.36	17.53	342	-0.08(-0.43%)
Feb 08, 2024	17.47	17.61	17.47	17.61	387	+0.00(+0.01%)
Feb 07, 2024	17.61	17.61	17.61	17.61	69	+0.18(+1.03%)
Feb 06, 2024	17.43	17.43	17.43	17.43	0	+0.85(+5.13%)
Feb 05, 2024	16.57	16.57	16.57	16.57	1	+0.15(+0.94%)
Feb 02, 2024	16.42	16.42	16.42	16.42	100	-0.49(-2.90%)
Feb 01, 2024	16.83	17.14	16.83	16.91	1,017	+0.07(+0.42%)
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	19.17	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%)

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.