Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	19.38	19.65	19.35	19.38	13,832	-0.15(-0.76%)
Jan 30, 2024	19.79	19.79	19.53	19.53	25,740	-0.24(-1.20%)
Jan 29, 2024	19.63	19.79	19.55	19.77	34,348	+0.17(+0.86%)
Jan 26, 2024	19.61	19.74	19.60	19.60	34,683	-0.08(-0.40%)
Jan 25, 2024	19.64	19.71	19.52	19.68	18,173	+0.06(+0.30%)
Jan 24, 2024	19.89	20.00	19.62	19.62	10,836	+0.05(+0.25%)
Jan 23, 2024	19.46	19.66	19.44	19.57	21,704	+0.37(+1.91%)
Jan 22, 2024	18.99	19.27	18.99	19.20	23,237	+0.14(+0.73%)
Jan 19, 2024	19.05	19.11	18.92	19.07	24,102	+0.04(+0.21%)
Jan 18, 2024	19.01	19.12	18.89	19.03	23,032	+0.21(+1.10%)
Jan 17, 2024	18.95	18.95	18.62	18.82	81,667	-0.43(-2.21%)
Jan 16, 2024	19.39	19.48	19.22	19.24	36,369	-0.65(-3.28%)
Jan 12, 2024	19.97	20.11	19.87	19.90	11,333	-0.08(-0.40%)
Jan 11, 2024	19.85	20.00	19.71	19.98	66,937	+0.08(+0.40%)
Jan 10, 2024	19.76	19.94	19.76	19.90	15,021	+0.20(+1.00%)
Jan 09, 2024	19.61	19.70	19.61	19.70	18,648	+0.11(+0.56%)
Jan 08, 2024	19.33	19.62	19.31	19.59	28,154	+0.25(+1.28%)
Jan 05, 2024	19.46	19.54	19.30	19.34	11,358	-0.11(-0.56%)
Jan 04, 2024	19.40	19.59	19.34	19.45	23,700	+0.05(+0.25%)
Jan 03, 2024	19.32	19.46	19.32	19.40	79,550	-0.13(-0.66%)
Jan 02, 2024	19.79	19.79	19.50	19.53	85,518	-0.43(-2.13%)
Dec 29, 2023	19.97	20.07	19.89	19.96	26,667	-0.06(-0.30%)
Dec 28, 2023	19.91	20.14	19.91	20.02	84,823	+0.13(+0.65%)
Dec 27, 2023	19.77	19.98	19.77	19.89	21,114	+0.12(+0.60%)
Dec 26, 2023	19.53	19.82	19.53	19.77	29,324	+0.24(+1.21%)
Dec 22, 2023	19.49	19.62	19.37	19.53	26,235	-0.72(-3.55%)
Dec 21, 2023	20.05	20.28	20.05	20.25	31,341	+0.35(+1.78%)
Dec 20, 2023	20.20	20.28	19.90	19.90	20,407	-0.36(-1.80%)
Dec 19, 2023	19.98	20.34	19.98	20.26	64,367	+0.36(+1.83%)
Dec 18, 2023	19.90	19.97	19.80	19.90	38,324	-0.07(-0.35%)
Dec 15, 2023	20.06	20.19	19.96	19.97	18,548	-0.23(-1.12%)
Dec 14, 2023	20.04	20.31	19.74	20.19	99,807	+0.18(+0.88%)
Dec 13, 2023	19.66	20.07	19.55	20.01	34,777	+0.35(+1.80%)
Dec 12, 2023	19.53	19.72	19.41	19.66	17,318	+0.08(+0.40%)
Dec 11, 2023	19.52	19.65	19.49	19.58	22,725	-0.04(-0.20%)
Dec 08, 2023	19.56	19.74	19.51	19.62	24,665	-0.03(-0.15%)
Dec 07, 2023	19.61	19.70	19.51	19.65	32,905	+0.20(+1.01%)
Dec 06, 2023	19.57	19.70	19.45	19.45	24,304	+0.00(+0.00%)
Dec 05, 2023	19.36	19.47	19.33	19.45	12,279	-0.08(-0.40%)
Dec 04, 2023	19.52	19.68	19.44	19.53	38,796	-0.27(-1.34%)
Dec 01, 2023	19.43	19.87	19.43	19.80	77,530	+0.32(+1.67%)
Nov 30, 2023	19.53	19.53	19.42	19.47	14,041	-0.14(-0.70%)
Nov 29, 2023	19.71	19.79	19.61	19.61	12,128	-0.02(-0.10%)
Nov 28, 2023	19.60	19.70	19.52	19.63	15,014	-0.03(-0.15%)
Nov 27, 2023	19.64	19.74	19.58	19.66	35,483	+0.01(+0.05%)
Nov 24, 2023	19.57	19.70	19.52	19.65	10,327	-0.05(-0.25%)
Nov 22, 2023	19.71	19.83	19.64	19.70	17,088	+0.09(+0.45%)
Nov 21, 2023	19.69	19.85	19.48	19.61	22,607	-0.16(-0.80%)
Nov 20, 2023	19.57	19.87	19.02	19.77	14,860	+0.25(+1.26%)
Nov 17, 2023	19.50	19.57	19.43	19.52	12,218	+0.01(+0.05%)
Nov 16, 2023	19.66	19.72	19.44	19.51	10,990	-0.22(-1.10%)
Nov 15, 2023	19.78	19.99	19.73	19.73	39,253	-0.02(-0.10%)
Nov 14, 2023	19.63	19.87	19.52	19.75	34,751	+0.34(+1.77%)
Nov 13, 2023	19.33	19.47	19.23	19.40	55,539	-0.05(-0.25%)
Nov 10, 2023	19.15	19.53	19.15	19.45	48,830	+0.22(+1.12%)
Nov 09, 2023	19.66	19.80	19.23	19.24	76,812	+0.05(+0.26%)
Nov 08, 2023	19.40	19.42	19.03	19.19	108,096	+0.33(+1.77%)
Nov 07, 2023	18.71	18.93	18.69	18.85	43,926	+0.14(+0.74%)
Nov 06, 2023	19.00	19.03	18.69	18.72	13,884	-0.18(-0.94%)
Nov 03, 2023	18.62	18.91	18.62	18.89	8,728	+0.64(+3.50%)
Nov 02, 2023	18.17	18.31	18.17	18.25	7,506	+0.39(+2.20%)
Nov 01, 2023	17.76	17.86	17.63	17.86	9,175	+0.04(+0.22%)
Oct 31, 2023	17.74	17.92	17.66	17.82	18,049	+0.20(+1.12%)
Oct 30, 2023	17.68	17.74	17.53	17.62	34,925	+0.10(+0.56%)
Oct 27, 2023	17.67	17.69	17.53	17.53	11,990	-0.06(-0.34%)
Oct 26, 2023	17.60	17.78	17.46	17.59	58,274	-0.05(-0.28%)
Oct 25, 2023	17.92	17.92	17.62	17.63	17,804	-0.48(-2.66%)
Oct 24, 2023	17.84	18.15	17.75	18.12	26,008	+0.49(+2.79%)
Oct 23, 2023	17.54	17.75	17.46	17.62	9,448	-0.06(-0.33%)
Oct 20, 2023	17.76	17.81	17.65	17.68	10,965	-0.13(-0.72%)
Oct 19, 2023	17.83	18.00	17.75	17.81	8,874	-0.06(-0.33%)
Oct 18, 2023	17.94	18.10	17.83	17.87	30,941	-0.27(-1.46%)
Oct 17, 2023	17.96	18.24	17.91	18.14	17,295	-0.06(-0.32%)
Oct 16, 2023	18.03	18.20	17.96	18.20	11,906	+0.15(+0.82%)
Oct 13, 2023	18.21	18.21	18.02	18.05	9,275	-0.25(-1.34%)
Oct 12, 2023	18.48	18.48	18.24	18.29	11,228	-0.19(-1.01%)
Oct 11, 2023	18.50	18.62	18.44	18.48	13,161	+0.00(+0.00%)
Oct 10, 2023	18.25	18.57	18.25	18.48	39,958	+0.29(+1.57%)
Oct 09, 2023	17.96	18.21	17.94	18.20	8,541	-0.02(-0.11%)
Oct 06, 2023	17.87	18.21	17.87	18.21	24,730	+0.29(+1.59%)
Oct 05, 2023	17.98	18.04	17.76	17.93	13,706	+0.05(+0.28%)
Oct 04, 2023	17.78	17.88	17.70	17.88	20,776	+0.02(+0.11%)
Oct 03, 2023	17.91	17.96	17.77	17.86	73,779	-0.22(-1.20%)
Oct 02, 2023	18.17	18.19	18.05	18.08	30,536	-0.27(-1.45%)
Sep 29, 2023	18.37	18.46	18.25	18.34	8,684	+0.25(+1.36%)
Sep 28, 2023	18.03	18.18	17.95	18.10	10,213	+0.02(+0.11%)
Sep 27, 2023	18.10	18.25	17.97	18.08	10,823	+0.01(+0.05%)
Sep 26, 2023	18.13	18.17	18.03	18.07	10,956	-0.24(-1.29%)
Sep 25, 2023	18.26	18.31	18.25	18.30	10,561	+0.08(+0.43%)
Sep 22, 2023	18.11	18.35	18.11	18.22	7,750	+0.24(+1.31%)
Sep 21, 2023	18.20	18.20	17.99	17.99	23,024	-0.45(-2.45%)
Sep 20, 2023	18.66	18.72	18.44	18.44	13,626	-0.32(-1.73%)
Sep 19, 2023	18.73	18.91	18.71	18.77	206,354	-0.14(-0.73%)
Sep 18, 2023	18.91	18.97	18.80	18.90	26,822	-0.07(-0.36%)
Sep 15, 2023	18.99	19.07	18.94	18.97	19,343	-0.17(-0.87%)
Sep 14, 2023	19.02	19.18	18.96	19.14	9,526	+0.18(+0.93%)
Sep 13, 2023	19.07	19.07	18.89	18.96	12,956	-0.23(-1.18%)
Sep 12, 2023	19.21	19.28	19.02	19.19	6,460	-0.13(-0.66%)
Sep 11, 2023	19.12	19.32	19.12	19.32	24,696	+0.25(+1.29%)
Sep 08, 2023	19.15	19.22	19.05	19.07	9,771	-0.11(-0.56%)
Sep 07, 2023	19.01	19.26	19.01	19.18	17,743	-0.13(-0.66%)
Sep 06, 2023	19.40	19.40	19.25	19.31	7,945	-0.06(-0.30%)
Sep 05, 2023	19.46	19.46	19.31	19.37	14,328	-0.22(-1.11%)
Sep 01, 2023	19.59	19.78	19.49	19.58	14,030	+0.09(+0.45%)
Aug 31, 2023	19.41	19.49	19.34	19.49	318,849	+0.11(+0.56%)
Aug 30, 2023	19.38	19.45	19.32	19.39	12,638	-0.05(-0.25%)
Aug 29, 2023	19.02	19.44	19.02	19.43	9,429	+0.41(+2.17%)
Aug 28, 2023	18.92	19.11	18.92	19.02	13,242	+0.12(+0.62%)
Aug 25, 2023	18.81	18.96	18.66	18.90	12,881	+0.15(+0.79%)
Aug 24, 2023	19.01	19.04	18.76	18.76	22,580	-0.38(-2.00%)
Aug 23, 2023	18.91	19.14	18.91	19.14	20,307	+0.18(+0.93%)
Aug 22, 2023	18.92	19.15	18.92	18.96	26,751	+0.10(+0.52%)
Aug 21, 2023	18.74	18.90	18.74	18.86	21,608	+0.09(+0.47%)
Aug 18, 2023	18.73	18.80	18.65	18.78	11,989	-0.08(-0.42%)
Aug 17, 2023	19.11	19.19	18.84	18.85	8,000	-0.17(-0.88%)
Aug 16, 2023	19.17	19.19	18.95	19.02	10,482	-0.26(-1.33%)
Aug 15, 2023	19.51	19.51	19.28	19.28	10,783	-0.27(-1.36%)
Aug 14, 2023	19.41	19.55	19.38	19.54	11,281	+0.03(+0.15%)
Aug 11, 2023	19.51	19.55	19.41	19.51	13,678	-0.13(-0.65%)
Aug 10, 2023	19.50	19.86	19.50	19.64	25,028	+0.27(+1.37%)
Aug 09, 2023	19.73	19.73	19.36	19.38	6,858	-0.39(-1.99%)
Aug 08, 2023	19.70	19.77	19.59	19.77	11,652	-0.29(-1.42%)
Aug 07, 2023	20.11	20.25	19.99	20.05	199,185	-0.11(-0.54%)
Aug 04, 2023	20.24	20.39	20.10	20.16	33,118	-0.04(-0.19%)
Aug 03, 2023	20.10	20.33	20.10	20.20	22,858	+0.02(+0.10%)
Aug 02, 2023	20.41	20.44	20.11	20.18	23,055	-0.62(-2.98%)
Aug 01, 2023	20.85	20.90	20.79	20.80	36,002	-0.29(-1.35%)
Jul 31, 2023	21.04	21.15	21.00	21.09	16,684	+0.15(+0.70%)
Jul 28, 2023	20.91	21.03	20.84	20.94	11,421	+0.26(+1.24%)
Jul 27, 2023	20.95	21.06	20.68	20.68	15,968	+0.00(+0.00%)
Jul 26, 2023	20.48	20.70	20.42	20.68	17,915	+0.11(+0.53%)
Jul 25, 2023	20.51	20.65	20.51	20.58	11,856	-0.14(-0.66%)
Jul 24, 2023	20.59	20.74	20.53	20.71	10,419	+0.08(+0.38%)
Jul 21, 2023	20.68	20.73	20.61	20.63	22,090	-0.06(-0.29%)
Jul 20, 2023	20.93	20.93	20.58	20.69	19,760	-0.43(-2.05%)
Jul 19, 2023	21.09	21.21	21.01	21.13	18,125	+0.08(+0.37%)
Jul 18, 2023	21.07	21.11	20.96	21.05	11,300	+0.03(+0.14%)
Jul 17, 2023	20.79	21.13	20.67	21.02	11,821	+0.25(+1.18%)
Jul 14, 2023	20.99	21.09	20.75	20.77	39,924	-0.26(-1.22%)
Jul 13, 2023	20.79	21.09	20.66	21.03	26,326	+0.46(+2.25%)
Jul 12, 2023	20.53	20.63	20.42	20.57	24,772	+0.21(+1.01%)
Jul 11, 2023	19.75	20.38	19.75	20.36	24,620	+0.73(+3.71%)
Jul 10, 2023	19.47	19.67	19.44	19.63	40,528	+0.06(+0.30%)
Jul 07, 2023	19.40	19.72	19.37	19.57	11,034	+0.22(+1.12%)
Jul 06, 2023	19.26	19.47	19.26	19.36	42,499	-0.42(-2.14%)
Jul 05, 2023	19.98	19.98	19.73	19.78	21,342	-0.38(-1.90%)
Jul 03, 2023	20.05	20.23	20.05	20.16	11,111	+0.01(+0.05%)
Jun 30, 2023	19.99	20.16	19.99	20.15	11,186	+0.19(+0.94%)
Jun 29, 2023	19.99	20.10	19.96	19.97	9,788	-0.23(-1.13%)
Jun 28, 2023	20.21	20.39	20.19	20.19	18,011	-0.05(-0.24%)
Jun 27, 2023	19.90	20.28	19.90	20.24	22,013	+0.47(+2.38%)
Jun 26, 2023	19.53	19.81	19.53	19.77	11,094	+0.23(+1.16%)
Jun 23, 2023	19.63	19.68	19.50	19.55	12,805	-0.44(-2.21%)
Jun 22, 2023	19.88	20.00	19.77	19.99	47,365	+0.03(+0.15%)
Jun 21, 2023	20.07	20.20	19.72	19.96	61,549	-0.26(-1.26%)
Jun 20, 2023	20.39	20.39	20.09	20.21	27,533	-0.24(-1.15%)
Jun 16, 2023	20.55	20.62	20.45	20.45	12,069	-0.08(-0.38%)
Jun 15, 2023	20.23	20.53	20.14	20.53	11,267	+0.69(+3.47%)
May 08, 2023	19.76	19.94	19.76	19.84	12,334	+0.00(+0.00%)
May 05, 2023	19.59	19.84	19.50	19.84	11,346	+0.30(+1.56%)
May 04, 2023	19.37	19.62	19.36	19.54	45,892	+0.07(+0.35%)
May 03, 2023	19.46	19.62	19.38	19.47	18,802	+0.10(+0.51%)
May 02, 2023	19.56	19.56	19.27	19.37	16,652	-0.30(-1.55%)
May 01, 2023	19.61	19.78	19.56	19.67	31,801	-0.10(-0.50%)
Apr 28, 2023	19.65	19.77	19.65	19.77	8,652	+0.07(+0.35%)
Apr 27, 2023	19.43	19.71	19.32	19.70	34,497	+0.28(+1.47%)
Apr 26, 2023	19.61	19.61	19.31	19.42	14,008	-0.05(-0.25%)
Apr 25, 2023	19.67	19.74	19.46	19.47	12,484	-0.29(-1.49%)
Apr 24, 2023	19.81	19.81	19.67	19.76	9,430	-0.03(-0.15%)
Apr 21, 2023	19.64	19.83	19.64	19.79	13,701	+0.01(+0.05%)
Apr 20, 2023	19.80	19.98	19.77	19.78	29,277	-0.15(-0.74%)
Apr 19, 2023	19.86	20.03	19.86	19.93	14,341	-0.17(-0.83%)
Apr 18, 2023	20.17	20.18	19.98	20.10	19,142	+0.21(+1.04%)
Apr 17, 2023	19.73	19.96	19.73	19.89	12,597	-0.17(-0.83%)
Apr 14, 2023	20.08	20.18	19.95	20.06	8,934	-0.08(-0.39%)
Apr 13, 2023	19.96	20.17	19.96	20.14	11,528	+0.36(+1.84%)
Apr 12, 2023	20.02	20.02	19.67	19.77	14,148	-0.11(-0.54%)
Apr 11, 2023	19.84	19.90	19.78	19.88	14,152	+0.04(+0.20%)
Apr 10, 2023	19.66	19.92	19.63	19.84	19,007	-0.02(-0.10%)
Apr 06, 2023	19.76	19.95	19.66	19.86	13,909	-0.06(-0.30%)
Apr 05, 2023	20.02	20.02	19.70	19.92	11,446	-0.20(-0.98%)
Apr 04, 2023	20.07	20.18	19.94	20.12	18,293	+0.13(+0.64%)
Apr 03, 2023	19.88	20.05	19.77	19.99	11,690	+0.01(+0.05%)
Mar 31, 2023	19.71	19.98	19.71	19.98	211,991	+0.19(+0.94%)
Mar 30, 2023	19.77	19.88	19.61	19.79	17,299	+0.10(+0.50%)
Mar 29, 2023	19.51	19.69	19.37	19.69	246,816	+0.27(+1.42%)
Mar 28, 2023	19.42	19.45	19.30	19.42	27,666	-0.09(-0.45%)
Mar 27, 2023	19.59	19.62	19.45	19.51	9,705	-0.08(-0.40%)
Mar 24, 2023	19.55	19.64	19.42	19.59	153,666	+0.22(+1.12%)
Mar 23, 2023	19.44	19.75	19.33	19.37	25,809	+0.06(+0.31%)
Mar 22, 2023	19.45	19.63	19.31	19.31	7,248	-0.11(-0.56%)
Mar 21, 2023	19.37	19.46	19.23	19.42	56,066	+0.14(+0.71%)
Mar 20, 2023	19.24	19.37	19.15	19.28	10,574	+0.02(+0.10%)
Mar 17, 2023	19.44	19.44	19.15	19.26	9,306	+0.01(+0.05%)
Mar 16, 2023	18.73	19.25	18.73	19.25	11,049	+0.60(+3.21%)
Mar 15, 2023	18.51	18.71	18.48	18.65	21,907	-0.32(-1.71%)
Mar 14, 2023	18.89	19.06	18.79	18.98	17,525	+0.23(+1.20%)
Mar 13, 2023	18.53	18.88	18.47	18.75	28,655	+0.27(+1.43%)
Mar 10, 2023	18.70	18.71	18.45	18.49	15,927	-0.28(-1.47%)
Mar 09, 2023	19.04	19.06	18.64	18.76	33,668	-0.28(-1.50%)
Mar 08, 2023	18.98	19.07	18.86	19.05	87,049	+0.15(+0.78%)
Mar 07, 2023	19.17	19.26	18.88	18.90	78,546	-0.43(-2.24%)
Mar 06, 2023	19.47	19.59	19.33	19.33	12,612	-0.08(-0.40%)
Mar 03, 2023	19.13	19.50	18.94	19.41	52,011	+0.34(+1.80%)
Mar 02, 2023	18.59	19.07	18.53	19.07	17,873	+0.35(+1.89%)
Mar 01, 2023	18.79	18.79	18.57	18.71	22,895	+0.18(+0.95%)
Feb 28, 2023	18.56	18.63	18.52	18.53	6,787	-0.08(-0.42%)
Feb 27, 2023	18.70	18.70	18.55	18.61	19,934	+0.07(+0.37%)
Feb 24, 2023	18.72	18.78	18.52	18.54	46,864	-0.76(-3.92%)
Feb 23, 2023	19.48	19.48	19.01	19.30	122,350	-0.03(-0.15%)
Feb 22, 2023	19.32	19.42	19.25	19.33	15,709	-0.04(-0.20%)
Feb 21, 2023	19.65	19.68	19.35	19.37	18,320	-0.54(-2.71%)
Feb 17, 2023	19.87	19.91	19.67	19.91	25,745	-0.18(-0.88%)
Feb 16, 2023	19.90	20.24	19.90	20.09	14,453	+0.16(+0.79%)
Feb 15, 2023	19.53	20.04	19.36	19.93	30,555	+0.39(+2.01%)
Feb 14, 2023	19.44	19.61	19.25	19.54	34,429	+0.08(+0.40%)
Feb 13, 2023	19.19	19.56	19.15	19.46	25,383	+0.10(+0.51%)
Feb 10, 2023	19.57	19.57	19.23	19.36	50,659	-0.29(-1.50%)
Feb 09, 2023	19.69	20.12	19.61	19.65	245,940	+0.20(+1.01%)
Feb 08, 2023	19.71	19.79	19.46	19.46	42,012	-0.28(-1.39%)
Feb 07, 2023	19.53	19.86	19.45	19.73	24,750	+0.32(+1.67%)
Feb 06, 2023	19.71	19.71	19.34	19.41	33,533	-0.50(-2.52%)
Feb 03, 2023	20.37	20.37	19.90	19.91	75,932	-0.70(-3.38%)
Feb 02, 2023	20.51	20.72	20.34	20.61	40,461	+0.39(+1.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.