Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	18.92	19.11	18.92	19.03	290,525	+0.07(+0.36%)
Oct 30, 2023	18.76	18.99	18.71	18.96	235,224	+0.17(+0.89%)
Oct 27, 2023	18.68	18.82	18.68	18.79	151,074	+0.05(+0.26%)
Oct 26, 2023	18.56	18.80	18.56	18.74	176,858	+0.12(+0.63%)
Oct 25, 2023	18.84	18.86	18.61	18.62	278,796	-0.29(-1.56%)
Oct 24, 2023	19.06	19.09	18.88	18.92	284,916	-0.05(-0.26%)
Oct 23, 2023	18.88	18.99	18.87	18.97	164,952	+0.02(+0.10%)
Oct 20, 2023	18.94	19.02	18.92	18.95	129,513	+0.01(+0.05%)
Oct 19, 2023	19.19	19.29	18.88	18.94	171,740	-0.37(-1.93%)
Oct 18, 2023	19.07	19.37	19.05	19.31	253,204	+0.24(+1.24%)
Oct 17, 2023	18.96	19.09	18.96	19.08	136,125	-0.03(-0.15%)
Oct 16, 2023	19.21	19.21	19.01	19.10	268,324	-0.24(-1.22%)
Oct 13, 2023	19.17	19.36	19.17	19.34	149,007	+0.17(+0.90%)
Oct 12, 2023	19.06	19.27	19.06	19.17	190,840	+0.02(+0.10%)
Oct 11, 2023	19.10	19.15	19.07	19.15	131,099	+0.13(+0.67%)
Oct 10, 2023	19.07	19.14	18.98	19.02	242,942	-0.01(-0.05%)
Oct 09, 2023	18.93	19.12	18.93	19.03	237,910	+0.14(+0.73%)
Oct 06, 2023	18.80	18.99	18.80	18.89	169,713	-0.03(-0.16%)
Oct 05, 2023	19.02	19.09	18.86	18.92	222,025	-0.10(-0.52%)
Oct 04, 2023	18.87	19.02	18.86	19.02	163,495	+0.16(+0.83%)
Oct 03, 2023	18.85	18.93	18.78	18.86	191,862	-0.09(-0.47%)
Oct 02, 2023	19.01	19.28	18.90	18.95	277,393	-0.07(-0.36%)
Sep 29, 2023	19.01	19.11	18.93	19.02	269,732	+0.12(+0.62%)
Sep 28, 2023	18.91	19.06	18.89	18.90	219,784	-0.04(-0.21%)
Sep 27, 2023	19.10	19.39	18.93	18.94	207,811	-0.14(-0.72%)
Sep 26, 2023	19.17	19.25	19.08	19.08	255,832	-0.14(-0.71%)
Sep 25, 2023	19.32	19.28	19.21	19.22	219,175	-0.14(-0.71%)
Sep 22, 2023	19.30	19.40	19.23	19.35	117,156	+0.07(+0.36%)
Sep 21, 2023	19.41	19.44	19.25	19.28	253,866	-0.21(-1.06%)
Sep 20, 2023	19.47	19.58	19.46	19.49	201,749	+0.05(+0.25%)
Sep 19, 2023	19.48	19.56	19.40	19.44	308,462	-0.09(-0.45%)
Sep 18, 2023	19.58	19.67	19.51	19.53	313,799	-0.07(-0.35%)
Sep 15, 2023	19.58	19.70	19.57	19.60	102,711	+0.00(+0.00%)
Sep 14, 2023	19.64	19.70	19.50	19.60	231,713	-0.06(-0.32%)
Sep 13, 2023	19.69	19.79	19.63	19.66	234,430	-0.08(-0.40%)
Sep 12, 2023	19.76	19.80	19.72	19.74	159,997	-0.03(-0.15%)
Sep 11, 2023	19.86	19.87	19.72	19.77	129,090	-0.09(-0.44%)
Sep 08, 2023	19.82	19.99	19.82	19.86	79,298	-0.04(-0.20%)
Sep 07, 2023	19.77	19.90	19.77	19.90	137,788	+0.06(+0.30%)
Sep 06, 2023	19.80	19.85	19.79	19.84	117,785	+0.04(+0.20%)
Sep 05, 2023	19.91	19.92	19.61	19.80	149,638	-0.11(-0.54%)
Sep 01, 2023	19.96	19.98	19.87	19.90	112,156	+0.01(+0.05%)
Aug 31, 2023	19.93	19.96	19.89	19.90	190,269	-0.02(-0.10%)
Aug 30, 2023	19.91	19.99	19.90	19.91	123,327	+0.00(+0.00%)
Aug 29, 2023	19.79	20.02	19.79	19.91	124,318	+0.06(+0.30%)
Aug 28, 2023	19.88	19.93	19.84	19.86	98,923	+0.00(+0.00%)
Aug 25, 2023	19.84	19.93	19.84	19.86	95,464	-0.04(-0.20%)
Aug 24, 2023	20.01	20.01	19.87	19.90	188,971	-0.09(-0.44%)
Aug 23, 2023	19.93	20.09	19.93	19.98	188,675	+0.08(+0.39%)
Aug 22, 2023	19.94	20.06	19.90	19.90	110,163	-0.05(-0.25%)
Aug 21, 2023	20.07	20.07	19.93	19.95	131,675	-0.13(-0.63%)
Aug 18, 2023	19.97	20.15	19.97	20.08	124,262	+0.05(+0.24%)
Aug 17, 2023	20.03	20.08	19.99	20.03	125,043	+0.00(+0.00%)
Aug 16, 2023	20.05	20.14	20.03	20.03	117,734	+0.00(+0.00%)
Aug 15, 2023	20.10	20.14	20.02	20.03	138,239	-0.07(-0.34%)
Aug 14, 2023	20.10	20.16	20.08	20.10	153,173	-0.03(-0.16%)
Aug 11, 2023	20.18	20.25	20.10	20.13	60,375	+0.03(+0.15%)
Aug 10, 2023	20.18	20.31	20.09	20.10	86,106	-0.09(-0.43%)
Aug 09, 2023	20.20	20.27	20.14	20.19	93,789	+0.04(+0.19%)
Aug 08, 2023	20.08	20.20	20.07	20.15	159,290	+0.06(+0.29%)
Aug 07, 2023	20.16	20.18	20.08	20.09	148,776	-0.10(-0.48%)
Aug 04, 2023	20.12	20.22	20.12	20.19	103,349	+0.08(+0.39%)
Aug 03, 2023	20.24	20.30	20.10	20.11	166,812	-0.18(-0.86%)
Aug 02, 2023	20.38	20.41	20.27	20.29	145,856	-0.12(-0.57%)
Aug 01, 2023	20.41	20.47	20.39	20.41	80,450	-0.06(-0.29%)
Jul 31, 2023	20.49	20.59	20.45	20.46	79,641	+0.02(+0.09%)
Jul 28, 2023	20.34	20.54	20.34	20.45	68,116	+0.13(+0.62%)
Jul 27, 2023	20.41	20.45	20.32	20.32	94,994	-0.10(-0.48%)
Jul 26, 2023	20.46	20.53	20.39	20.42	72,737	-0.03(-0.14%)
Jul 25, 2023	20.50	20.60	20.39	20.45	79,373	-0.08(-0.38%)
Jul 24, 2023	20.45	20.58	20.45	20.52	66,555	+0.07(+0.33%)
Jul 21, 2023	20.52	20.58	20.45	20.45	76,038	-0.07(-0.33%)
Jul 20, 2023	20.39	20.61	20.36	20.52	128,993	+0.06(+0.29%)
Jul 19, 2023	20.44	20.54	20.31	20.46	253,990	+0.04(+0.19%)
Jul 18, 2023	20.38	20.53	20.36	20.43	140,068	+0.07(+0.34%)
Jul 17, 2023	20.35	20.45	20.34	20.36	76,414	-0.07(-0.33%)
Jul 14, 2023	20.52	20.55	20.34	20.43	139,647	-0.17(-0.80%)
Jul 13, 2023	20.55	20.59	20.48	20.59	82,790	+0.16(+0.79%)
Jul 12, 2023	20.33	20.48	20.31	20.43	110,278	+0.15(+0.72%)
Jul 11, 2023	20.38	20.38	20.20	20.28	55,069	+0.04(+0.19%)
Jul 10, 2023	20.13	20.32	20.13	20.24	110,166	+0.08(+0.39%)
Jul 07, 2023	20.10	20.30	20.10	20.17	74,427	-0.05(-0.24%)
Jul 06, 2023	20.12	20.22	20.07	20.22	158,763	+0.00(+0.00%)
Jul 05, 2023	20.22	20.33	20.21	20.22	133,941	-0.07(-0.34%)
Jul 03, 2023	20.22	20.31	20.21	20.28	51,824	+0.09(+0.43%)
Jun 30, 2023	20.30	20.31	20.20	20.20	92,850	+0.02(+0.10%)
Jun 29, 2023	20.26	20.28	20.15	20.18	126,351	-0.16(-0.76%)
Jun 28, 2023	20.24	20.36	20.23	20.33	87,323	+0.12(+0.58%)
Jun 27, 2023	20.23	20.39	20.22	20.22	135,240	-0.04(-0.19%)
Jun 26, 2023	20.21	20.32	20.16	20.25	91,487	+0.08(+0.39%)
Jun 23, 2023	20.17	20.27	20.17	20.18	60,547	+0.06(+0.29%)
Jun 22, 2023	20.06	20.16	20.06	20.12	109,038	-0.02(-0.10%)
Jun 21, 2023	20.16	20.18	20.09	20.14	113,908	+0.02(+0.10%)
Jun 20, 2023	20.18	20.22	20.11	20.12	144,249	-0.08(-0.38%)
Jun 16, 2023	20.19	20.27	20.19	20.20	70,746	-0.03(-0.14%)
Jun 15, 2023	20.25	20.29	20.20	20.22	95,432	-0.25(-1.22%)
May 08, 2023	20.51	20.57	20.42	20.48	69,762	-0.05(-0.24%)
May 05, 2023	20.43	20.60	20.41	20.52	117,580	+0.09(+0.43%)
May 04, 2023	20.40	20.56	20.40	20.44	74,794	+0.03(+0.14%)
May 03, 2023	20.48	20.59	20.41	20.41	98,401	-0.10(-0.47%)
May 02, 2023	20.37	20.54	20.37	20.50	108,336	+0.16(+0.81%)
May 01, 2023	20.64	20.64	20.34	20.34	181,811	-0.32(-1.54%)
Apr 28, 2023	20.56	20.75	20.56	20.66	75,515	+0.13(+0.61%)
Apr 27, 2023	20.54	20.64	20.53	20.53	80,044	+0.00(+0.00%)
Apr 26, 2023	20.65	20.71	20.51	20.53	122,770	-0.14(-0.70%)
Apr 25, 2023	20.84	20.88	20.68	20.68	103,389	-0.19(-0.93%)
Apr 24, 2023	20.73	20.98	20.65	20.87	87,868	+0.20(+0.98%)
Apr 21, 2023	20.66	20.92	20.57	20.67	74,469	-0.03(-0.14%)
Apr 20, 2023	20.71	20.82	20.64	20.70	83,645	+0.03(+0.14%)
Apr 19, 2023	20.53	20.72	20.51	20.67	164,444	+0.09(+0.42%)
Apr 18, 2023	20.71	20.94	20.50	20.58	162,373	-0.10(-0.47%)
Apr 17, 2023	20.81	20.86	20.68	20.68	98,824	-0.14(-0.65%)
Apr 14, 2023	20.90	20.94	20.78	20.81	72,171	-0.09(-0.42%)
Apr 13, 2023	20.95	21.10	20.89	20.90	69,171	+0.02(+0.08%)
Apr 12, 2023	20.94	20.97	20.78	20.88	68,346	-0.01(-0.05%)
Apr 11, 2023	20.68	20.99	20.64	20.89	178,742	+0.21(+1.03%)
Apr 10, 2023	20.87	20.87	20.60	20.68	135,833	-0.11(-0.51%)
Apr 06, 2023	20.86	20.88	20.75	20.79	122,071	-0.07(-0.32%)
Apr 05, 2023	20.77	20.93	20.72	20.86	116,238	+0.20(+0.98%)
Apr 04, 2023	20.72	20.87	20.55	20.65	95,571	-0.09(-0.42%)
Apr 03, 2023	20.89	21.08	20.64	20.74	150,915	-0.20(-0.97%)
Mar 31, 2023	20.67	20.94	20.67	20.94	78,462	+0.27(+1.31%)
Mar 30, 2023	20.61	20.78	20.55	20.67	93,923	+0.10(+0.47%)
Mar 29, 2023	20.60	20.67	20.53	20.58	63,717	-0.07(-0.33%)
Mar 28, 2023	20.49	20.72	20.44	20.64	139,345	+0.15(+0.75%)
Mar 27, 2023	20.56	20.76	20.49	20.49	73,795	-0.01(-0.05%)
Mar 24, 2023	20.40	20.57	20.40	20.50	56,242	+0.08(+0.38%)
Mar 23, 2023	20.34	20.49	20.34	20.42	50,921	-0.04(-0.19%)
Mar 22, 2023	20.33	20.52	20.33	20.46	59,065	+0.13(+0.62%)
Mar 21, 2023	20.48	20.48	20.33	20.33	132,738	-0.16(-0.80%)
Mar 20, 2023	20.57	20.59	20.47	20.50	76,254	-0.07(-0.33%)
Mar 17, 2023	20.51	20.58	20.42	20.57	109,179	+0.13(+0.61%)
Mar 16, 2023	20.54	20.61	20.43	20.44	78,639	-0.04(-0.19%)
Mar 15, 2023	20.45	20.49	20.39	20.48	88,634	+0.07(+0.33%)
Mar 14, 2023	20.45	20.52	20.38	20.41	91,665	+0.02(+0.08%)
Mar 13, 2023	20.39	20.47	20.34	20.40	174,150	+0.06(+0.28%)
Mar 10, 2023	20.29	20.41	20.28	20.34	95,543	+0.08(+0.38%)
Mar 09, 2023	20.27	20.37	20.26	20.26	159,311	-0.02(-0.09%)
Mar 08, 2023	20.28	20.37	20.26	20.28	135,630	-0.03(-0.14%)
Mar 07, 2023	20.34	20.39	20.29	20.31	159,872	-0.04(-0.19%)
Mar 06, 2023	20.43	20.43	20.34	20.35	70,201	-0.04(-0.19%)
Mar 03, 2023	20.40	20.43	20.35	20.39	92,280	+0.07(+0.33%)
Mar 02, 2023	20.37	20.38	20.24	20.32	84,559	-0.05(-0.24%)
Mar 01, 2023	20.43	20.56	20.34	20.37	62,888	-0.07(-0.33%)
Feb 28, 2023	20.56	20.57	20.42	20.43	97,254	-0.09(-0.42%)
Feb 27, 2023	20.47	20.58	20.39	20.52	88,312	+0.18(+0.90%)
Feb 24, 2023	20.43	20.44	20.32	20.34	124,353	-0.13(-0.66%)
Feb 23, 2023	20.52	20.60	20.47	20.47	85,217	-0.03(-0.14%)
Feb 22, 2023	20.63	20.71	20.50	20.50	111,233	-0.05(-0.23%)
Feb 21, 2023	20.72	20.78	20.52	20.55	120,348	-0.30(-1.43%)
Feb 17, 2023	20.77	21.01	20.76	20.85	78,111	-0.01(-0.05%)
Feb 16, 2023	21.09	21.09	20.86	20.86	65,156	-0.27(-1.27%)
Feb 15, 2023	21.24	21.28	21.09	21.13	68,101	-0.04(-0.18%)
Feb 14, 2023	21.53	21.62	21.11	21.17	119,442	-0.33(-1.54%)
Feb 13, 2023	21.50	21.58	21.44	21.50	70,881	+0.02(+0.09%)
Feb 10, 2023	21.21	21.50	21.21	21.48	69,424	+0.17(+0.81%)
Feb 09, 2023	21.24	21.52	21.19	21.30	135,983	+0.10(+0.45%)
Feb 08, 2023	21.19	21.28	21.13	21.21	105,908	+0.03(+0.14%)
Feb 07, 2023	21.07	21.29	21.01	21.18	88,097	+0.14(+0.66%)
Feb 06, 2023	21.23	21.26	21.03	21.04	88,815	-0.22(-1.02%)
Feb 03, 2023	21.27	21.47	21.18	21.26	109,131	-0.10(-0.45%)
Feb 02, 2023	21.40	21.55	21.32	21.35	121,916	+0.07(+0.32%)
Feb 01, 2023	21.28	21.42	21.27	21.28	146,859	-0.03(-0.14%)
Jan 31, 2023	21.24	21.32	21.15	21.31	81,989	+0.15(+0.73%)
Jan 30, 2023	21.22	21.26	21.11	21.16	67,440	-0.05(-0.23%)
Jan 27, 2023	21.15	21.25	21.13	21.21	85,135	+0.08(+0.36%)
Jan 26, 2023	21.10	21.24	21.10	21.13	45,403	+0.02(+0.09%)
Jan 25, 2023	21.34	21.44	21.08	21.11	123,048	-0.25(-1.17%)
Jan 24, 2023	21.21	21.44	21.19	21.36	63,044	+0.03(+0.14%)
Jan 23, 2023	21.24	21.49	21.14	21.33	79,360	+0.12(+0.59%)
Jan 20, 2023	21.24	21.35	21.19	21.21	75,695	-0.04(-0.18%)
Jan 19, 2023	21.35	21.42	21.24	21.25	62,056	-0.08(-0.36%)
Jan 18, 2023	21.14	21.52	20.93	21.32	174,831	+0.39(+1.88%)
Jan 17, 2023	21.02	21.14	20.88	20.93	162,692	-0.05(-0.23%)
Jan 13, 2023	21.18	21.26	20.96	20.98	133,622	-0.28(-1.31%)
Jan 12, 2023	21.13	21.29	21.08	21.26	93,477	+0.21(+0.99%)
Jan 11, 2023	21.19	21.24	20.99	21.05	88,878	-0.05(-0.23%)
Jan 10, 2023	21.04	21.13	20.97	21.10	52,098	+0.01(+0.05%)
Jan 09, 2023	21.07	21.19	20.99	21.09	81,621	+0.11(+0.55%)
Jan 06, 2023	20.79	21.01	20.76	20.97	124,108	+0.21(+1.01%)
Jan 05, 2023	20.72	20.91	20.57	20.76	161,135	+0.09(+0.42%)
Jan 04, 2023	20.73	20.86	20.61	20.68	140,536	+0.02(+0.09%)
Jan 03, 2023	20.50	20.77	20.46	20.66	128,298	+0.29(+1.41%)
Dec 30, 2022	20.51	20.58	20.32	20.37	364,433	-0.15(-0.75%)
Dec 29, 2022	20.46	20.53	20.33	20.52	395,694	+0.19(+0.94%)
Dec 28, 2022	20.28	20.40	20.22	20.33	172,501	+0.11(+0.57%)
Dec 27, 2022	20.33	20.41	20.21	20.22	221,869	-0.11(-0.56%)
Dec 23, 2022	20.27	20.45	20.24	20.33	225,115	-0.05(-0.23%)
Dec 22, 2022	20.32	20.43	20.25	20.38	993,418	-0.05(-0.23%)
Dec 21, 2022	20.41	20.50	20.39	20.43	186,799	+0.02(+0.09%)
Dec 20, 2022	20.35	20.45	20.28	20.41	385,795	+0.05(+0.23%)
Dec 19, 2022	20.34	20.53	20.27	20.36	337,542	-0.06(-0.28%)
Dec 16, 2022	20.47	20.49	20.33	20.42	203,910	-0.12(-0.61%)
Dec 15, 2022	20.54	20.65	20.51	20.54	202,313	-0.02(-0.09%)
Dec 14, 2022	20.60	20.66	20.51	20.56	232,509	-0.02(-0.09%)
Dec 13, 2022	20.70	20.72	20.54	20.58	244,837	+0.13(+0.65%)
Dec 12, 2022	20.45	20.58	20.43	20.45	207,685	+0.02(+0.09%)
Dec 09, 2022	20.46	20.51	20.42	20.43	133,047	-0.13(-0.65%)
Dec 08, 2022	20.58	20.69	20.50	20.56	204,942	-0.16(-0.78%)
Dec 07, 2022	20.58	20.77	20.50	20.72	188,329	+0.21(+1.02%)
Dec 06, 2022	20.47	20.63	20.44	20.51	263,144	+0.07(+0.33%)
Dec 05, 2022	20.48	20.53	20.40	20.45	223,206	-0.09(-0.42%)
Dec 02, 2022	20.48	20.67	20.36	20.53	244,687	-0.04(-0.19%)
Dec 01, 2022	20.89	21.04	20.51	20.57	226,316	-0.16(-0.78%)
Nov 30, 2022	20.77	20.83	20.60	20.73	257,466	-0.01(-0.05%)
Nov 29, 2022	20.68	20.76	20.55	20.74	140,415	+0.15(+0.74%)
Nov 28, 2022	20.55	20.65	20.51	20.59	127,728	+0.02(+0.09%)
Nov 25, 2022	20.53	20.57	20.47	20.57	46,893	+0.11(+0.56%)
Nov 23, 2022	20.46	20.53	20.30	20.46	144,455	+0.15(+0.75%)
Nov 22, 2022	20.25	20.43	20.21	20.30	195,545	+0.15(+0.76%)
Nov 21, 2022	20.06	20.20	20.06	20.15	135,891	+0.10(+0.48%)
Nov 18, 2022	20.04	20.12	19.98	20.06	134,153	+0.03(+0.14%)
Nov 17, 2022	19.83	20.19	19.83	20.03	232,671	-0.06(-0.29%)
Nov 16, 2022	19.98	20.19	19.98	20.08	177,460	+0.15(+0.77%)
Nov 15, 2022	19.98	20.09	19.89	19.93	151,582	+0.08(+0.38%)
Nov 14, 2022	20.02	20.04	19.82	19.85	147,042	-0.18(-0.89%)
Nov 11, 2022	19.97	20.23	19.88	20.03	124,594	+0.09(+0.43%)
Nov 10, 2022	19.89	19.95	19.73	19.95	198,869	+0.41(+2.09%)
Nov 09, 2022	19.43	19.65	19.42	19.54	134,700	-0.02(-0.10%)
Nov 08, 2022	19.66	19.81	19.47	19.56	288,759	-0.06(-0.29%)
Nov 07, 2022	19.86	19.92	19.55	19.62	195,789	-0.29(-1.48%)
Nov 04, 2022	19.51	19.98	19.51	19.91	215,745	+0.40(+2.05%)
Nov 03, 2022	19.74	19.85	19.48	19.51	180,317	-0.24(-1.20%)
Nov 02, 2022	19.73	19.82	19.69	19.75	147,710	+0.06(+0.29%)

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.