Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.65	17.74	17.59	17.67	52,177	+0.13(+0.74%)
Sep 28, 2023	17.42	17.57	17.33	17.54	75,930	+0.01(+0.06%)
Sep 27, 2023	17.70	17.70	17.52	17.53	26,050	-0.12(-0.68%)
Sep 26, 2023	17.70	17.71	17.61	17.65	60,361	-0.03(-0.17%)
Sep 25, 2023	17.75	17.71	17.65	17.68	78,387	-0.36(-2.00%)
Sep 22, 2023	17.91	18.08	17.86	18.04	54,985	+0.10(+0.56%)
Sep 21, 2023	18.05	18.09	17.94	17.94	81,642	-0.25(-1.37%)
Sep 20, 2023	18.21	18.27	18.19	18.19	14,992	-0.01(-0.05%)
Sep 19, 2023	18.22	18.25	18.18	18.20	32,020	-0.18(-0.98%)
Sep 18, 2023	18.35	18.39	18.32	18.38	64,649	+0.00(+0.00%)
Sep 15, 2023	18.45	18.49	18.37	18.38	41,855	-0.13(-0.70%)
Sep 14, 2023	18.54	18.55	18.47	18.51	24,981	+0.05(+0.27%)
Sep 13, 2023	18.47	18.55	18.42	18.46	42,549	-0.05(-0.27%)
Sep 12, 2023	18.46	18.52	18.42	18.51	22,299	-0.03(-0.16%)
Sep 11, 2023	18.51	18.54	18.46	18.54	40,659	-0.10(-0.54%)
Sep 08, 2023	18.60	18.70	18.56	18.64	61,667	+0.01(+0.05%)
Sep 07, 2023	18.51	18.64	18.50	18.63	17,106	+0.11(+0.59%)
Sep 06, 2023	18.55	18.59	18.45	18.52	23,445	-0.01(-0.05%)
Sep 05, 2023	18.67	18.67	18.48	18.53	14,104	-0.28(-1.49%)
Sep 01, 2023				18.81	0	-0.06(-0.32%)
Aug 31, 2023	18.83	18.93	18.83	18.87	10,726	+0.05(+0.27%)
Aug 30, 2023	18.78	18.82	18.71	18.82	11,226	+0.05(+0.27%)
Aug 29, 2023	18.56	18.80	18.56	18.77	39,259	+0.17(+0.91%)
Aug 28, 2023	18.60	18.60	18.51	18.60	12,307	+0.07(+0.38%)
Aug 25, 2023	18.41	18.55	18.41	18.53	38,097	-0.05(-0.27%)
Aug 24, 2023	18.59	18.64	18.56	18.58	13,802	-0.05(-0.27%)
Aug 23, 2023	18.41	18.67	18.41	18.63	43,004	+0.36(+1.97%)
Aug 22, 2023	18.25	18.32	18.19	18.27	36,439	+0.01(+0.05%)
Aug 21, 2023	18.35	18.35	18.25	18.26	75,527	-0.21(-1.14%)
Aug 18, 2023	18.42	18.55	18.40	18.47	22,293	+0.12(+0.65%)
Aug 17, 2023	18.27	18.35	18.25	18.35	75,794	+0.08(+0.44%)
Aug 16, 2023	18.33	18.40	18.26	18.27	31,115	-0.09(-0.49%)
Aug 15, 2023	18.46	18.50	18.36	18.36	24,885	-0.17(-0.92%)
Aug 14, 2023	18.55	18.63	18.50	18.53	47,070	-0.11(-0.59%)
Aug 11, 2023	18.58	18.65	18.55	18.64	18,025	-0.05(-0.27%)
Aug 10, 2023	18.85	18.87	18.67	18.69	30,928	-0.19(-1.01%)
Aug 09, 2023	18.82	18.91	18.81	18.88	31,729	+0.08(+0.43%)
Aug 08, 2023	18.99	19.01	18.80	18.80	35,508	+0.00(+0.00%)
Aug 04, 2023				18.80	0	+0.41(+2.23%)
Aug 03, 2023	18.51	18.51	18.38	18.39	58,801	-0.36(-1.92%)
Aug 02, 2023	18.75	18.80	18.71	18.75	59,164	-0.13(-0.69%)
Aug 01, 2023	18.90	18.96	18.83	18.88	41,389	-0.27(-1.41%)
Jul 31, 2023	19.10	19.19	19.07	19.15	30,534	+0.07(+0.37%)
Jul 28, 2023	18.85	19.08	18.85	19.08	20,322	+0.26(+1.38%)
Jul 27, 2023	18.99	18.99	18.76	18.82	116,369	-0.34(-1.77%)
Jul 26, 2023	19.12	19.19	19.09	19.16	24,256	+0.13(+0.68%)
Jul 25, 2023	19.00	19.06	18.95	19.03	72,883	-0.09(-0.47%)
Jul 24, 2023	19.33	19.33	19.10	19.12	45,762	-0.18(-0.93%)
Jul 21, 2023	19.26	19.33	19.24	19.30	48,026	+0.16(+0.84%)
Jul 20, 2023	19.34	19.34	19.12	19.14	32,814	-0.29(-1.49%)
Jul 19, 2023	19.34	19.43	19.25	19.43	64,757	+0.12(+0.62%)
Jul 18, 2023	19.34	19.41	19.28	19.31	49,629	+0.05(+0.26%)
Jul 17, 2023	19.29	19.30	19.20	19.26	72,639	-0.05(-0.26%)
Jul 14, 2023	19.32	19.36	19.22	19.31	35,017	-0.04(-0.21%)
Jul 13, 2023	19.26	19.36	19.20	19.35	32,064	+0.09(+0.47%)
Jul 12, 2023	19.10	19.29	19.05	19.26	33,237	+0.22(+1.16%)
Jul 11, 2023	19.08	19.10	19.01	19.04	33,371	-0.05(-0.26%)
Jul 10, 2023	18.98	19.11	18.98	19.09	44,371	+0.03(+0.16%)
Jul 07, 2023	19.10	19.11	19.01	19.06	117,864	-0.18(-0.94%)
Jul 06, 2023	19.27	19.30	19.19	19.24	25,102	-0.12(-0.62%)
Jul 05, 2023	19.52	19.52	19.32	19.36	28,905	-0.21(-1.07%)
Jul 04, 2023	19.61	19.68	19.55	19.57	42,049	-0.11(-0.56%)
Jun 30, 2023				19.68	0	+0.26(+1.34%)
Jun 29, 2023	19.58	19.58	19.33	19.42	73,799	-0.23(-1.17%)
Jun 28, 2023	19.48	19.65	19.48	19.65	42,344	+0.22(+1.13%)
Jun 27, 2023	19.46	19.54	19.35	19.43	19,331	+0.00(+0.00%)
Jun 26, 2023	19.49	19.59	19.43	19.43	62,518	+0.02(+0.10%)
Jun 23, 2023	19.40	19.47	19.36	19.41	11,184	+0.23(+1.20%)
Jun 22, 2023	19.24	19.25	19.10	19.18	32,661	-0.20(-1.03%)
Jun 21, 2023	19.34	19.40	19.18	19.38	23,790	-0.04(-0.21%)
Jun 20, 2023	19.36	19.53	19.36	19.42	45,317	+0.08(+0.41%)
Jun 19, 2023	19.25	19.34	19.23	19.34	13,455	-0.08(-0.41%)
Jun 16, 2023	19.37	19.42	19.25	19.42	26,774	+0.04(+0.21%)
Jun 15, 2023	19.29	19.39	19.28	19.38	94,780	-0.29(-1.47%)
May 08, 2023	19.66	19.73	19.62	19.67	66,444	-0.15(-0.76%)
May 05, 2023	19.81	19.85	19.73	19.82	60,929	-0.23(-1.15%)
May 04, 2023	20.01	20.16	20.01	20.05	85,142	-0.08(-0.40%)
May 03, 2023	20.19	20.19	20.06	20.13	109,093	+0.07(+0.35%)
May 02, 2023	19.84	20.12	19.84	20.06	96,908	+0.31(+1.57%)
May 01, 2023	20.04	20.04	19.74	19.75	113,633	-0.35(-1.74%)
Apr 28, 2023	19.96	20.14	19.93	20.10	33,721	+0.33(+1.67%)
Apr 27, 2023	19.89	19.89	19.74	19.77	51,509	-0.20(-1.00%)
Apr 26, 2023	20.14	20.14	19.95	19.97	76,148	-0.22(-1.09%)
Apr 25, 2023	19.98	20.20	19.98	20.19	55,052	+0.31(+1.56%)
Apr 24, 2023	19.86	19.90	19.81	19.88	11,268	+0.00(+0.00%)
Apr 21, 2023	19.93	19.93	19.77	19.88	52,153	+0.11(+0.56%)
Apr 20, 2023	19.68	19.77	19.68	19.77	41,567	+0.18(+0.92%)
Apr 19, 2023	19.58	19.60	19.50	19.59	27,495	+0.02(+0.10%)
Apr 18, 2023	19.50	19.62	19.49	19.57	25,549	+0.05(+0.26%)
Apr 17, 2023	19.59	19.59	19.45	19.52	71,455	-0.09(-0.46%)
Apr 14, 2023	19.73	19.73	19.50	19.61	79,720	-0.15(-0.76%)
Apr 13, 2023	19.91	19.93	19.72	19.76	62,181	-0.10(-0.50%)
Apr 12, 2023	20.00	20.00	19.80	19.86	30,635	-0.03(-0.15%)
Apr 11, 2023	19.89	19.89	19.77	19.89	59,354	-0.02(-0.10%)
Apr 10, 2023	19.94	19.94	19.80	19.91	42,315	-0.12(-0.60%)
Apr 06, 2023				20.03	0	+0.04(+0.20%)
Apr 05, 2023	20.07	20.08	19.95	19.99	89,177	-0.06(-0.30%)
Apr 04, 2023	19.81	20.11	19.80	20.05	38,674	+0.07(+0.35%)
Apr 03, 2023	19.79	20.01	19.79	19.98	90,419	+0.17(+0.86%)
Mar 31, 2023	19.78	19.83	19.73	19.81	48,369	+0.03(+0.15%)
Mar 30, 2023	19.74	19.85	19.74	19.78	11,545	+0.03(+0.15%)
Mar 29, 2023	19.75	19.81	19.73	19.75	66,284	+0.07(+0.36%)
Mar 28, 2023	19.70	19.70	19.58	19.68	29,369	-0.11(-0.56%)
Mar 27, 2023	19.92	19.96	19.72	19.79	95,812	-0.31(-1.54%)
Mar 24, 2023	20.19	20.19	20.00	20.10	52,364	+0.03(+0.15%)
Mar 23, 2023	20.05	20.08	19.96	20.07	160,892	-0.18(-0.89%)
Mar 22, 2023	19.88	20.25	19.88	20.25	52,268	+0.28(+1.40%)
Mar 21, 2023	19.99	20.12	19.89	19.97	72,555	-0.10(-0.50%)
Mar 20, 2023	20.26	20.26	20.01	20.07	49,756	-0.15(-0.74%)
Mar 17, 2023	20.12	20.32	20.12	20.22	29,037	+0.27(+1.35%)
Mar 16, 2023	20.36	20.38	19.93	19.95	270,330	-0.29(-1.43%)
Mar 15, 2023	20.50	20.60	20.00	20.24	85,169	+0.06(+0.30%)
Mar 14, 2023	20.38	20.41	20.16	20.18	106,248	-0.27(-1.32%)
Mar 13, 2023	20.53	20.73	20.43	20.45	123,946	+0.30(+1.49%)
Mar 10, 2023	20.01	20.20	19.98	20.15	79,680	+0.36(+1.82%)
Mar 09, 2023	19.63	19.79	19.60	19.79	42,648	+0.15(+0.76%)
Mar 08, 2023	19.59	19.68	19.51	19.64	52,174	+0.21(+1.08%)
Mar 07, 2023	19.44	19.46	19.32	19.43	388,866	+0.09(+0.47%)
Mar 06, 2023	19.54	19.54	19.34	19.34	38,100	-0.08(-0.41%)
Mar 03, 2023	19.27	19.42	19.24	19.42	56,286	+0.45(+2.37%)
Mar 02, 2023	19.00	19.05	18.93	18.97	84,222	-0.23(-1.20%)
Mar 01, 2023	19.35	19.36	19.18	19.20	46,398	-0.19(-0.98%)
Feb 28, 2023	19.11	19.39	19.08	19.39	87,152	+0.20(+1.04%)
Feb 27, 2023	19.10	19.21	19.10	19.19	30,033	+0.12(+0.63%)
Feb 24, 2023	19.09	19.12	19.01	19.07	57,051	-0.13(-0.68%)
Feb 23, 2023	18.97	19.24	18.97	19.20	42,974	+0.17(+0.89%)
Feb 22, 2023	18.93	19.03	18.90	19.03	471,512	+0.11(+0.58%)
Feb 21, 2023	19.04	19.04	18.92	18.92	81,831	-0.37(-1.92%)
Feb 17, 2023				19.29	0	+0.08(+0.42%)
Feb 16, 2023	19.18	19.23	19.06	19.21	28,578	-0.07(-0.36%)
Feb 15, 2023	19.44	19.45	19.20	19.28	80,754	-0.24(-1.23%)
Feb 14, 2023	19.59	19.63	19.41	19.52	79,393	-0.16(-0.81%)
Feb 13, 2023	19.56	19.68	19.55	19.68	67,360	+0.15(+0.77%)
Feb 10, 2023	19.68	19.68	19.46	19.53	90,684	-0.19(-0.96%)
Feb 09, 2023	20.00	20.05	19.70	19.72	84,924	-0.15(-0.75%)
Feb 08, 2023	19.79	19.87	19.70	19.87	47,536	+0.14(+0.71%)
Feb 07, 2023	19.76	19.86	19.67	19.73	109,991	-0.12(-0.60%)
Feb 06, 2023	19.93	19.95	19.82	19.85	58,455	-0.29(-1.44%)
Feb 03, 2023	20.14	20.14	19.97	20.14	98,581	-0.17(-0.84%)
Feb 02, 2023	20.25	20.34	20.22	20.31	140,650	+0.04(+0.20%)
Feb 01, 2023	20.25	20.30	20.10	20.27	59,053	+0.17(+0.85%)
Jan 31, 2023	20.18	20.18	19.96	20.10	51,144	-0.03(-0.15%)
Jan 30, 2023	20.06	20.13	20.06	20.13	44,607	-0.04(-0.20%)
Jan 27, 2023	20.06	20.17	20.05	20.17	49,622	-0.03(-0.15%)
Jan 26, 2023	20.19	20.27	20.11	20.20	136,060	-0.05(-0.25%)
Jan 25, 2023	20.08	20.25	20.04	20.25	64,636	+0.12(+0.60%)
Jan 24, 2023	20.03	20.14	19.94	20.13	86,511	+0.06(+0.30%)
Jan 23, 2023	20.04	20.12	20.00	20.07	67,769	-0.14(-0.69%)
Jan 20, 2023	20.23	20.23	20.12	20.21	60,762	-0.22(-1.08%)
Jan 19, 2023	20.40	20.46	20.27	20.43	83,718	-0.05(-0.24%)
Jan 18, 2023	20.43	20.53	20.38	20.48	115,895	+0.27(+1.34%)
Jan 17, 2023	20.26	20.27	20.19	20.21	84,142	-0.05(-0.25%)
Jan 16, 2023	20.32	20.32	20.21	20.26	54,598	+0.02(+0.10%)
Jan 13, 2023	20.20	20.28	20.18	20.24	19,260	+0.02(+0.10%)
Jan 12, 2023	19.94	20.22	19.78	20.22	40,407	+0.35(+1.76%)
Jan 11, 2023	19.74	19.87	19.70	19.87	39,580	+0.26(+1.33%)
Jan 10, 2023	19.52	19.61	19.48	19.61	92,651	-0.04(-0.20%)
Jan 09, 2023	19.58	19.71	19.49	19.65	25,215	-0.03(-0.15%)
Jan 06, 2023	19.45	19.69	19.39	19.68	76,446	+0.21(+1.08%)
Jan 05, 2023	19.43	19.51	19.36	19.47	44,612	-0.05(-0.26%)
Jan 04, 2023	19.48	19.54	19.43	19.52	53,850	+0.22(+1.14%)
Jan 03, 2023	19.37	19.41	19.18	19.30	347,694	+0.13(+0.68%)
Dec 30, 2022				19.17	0	-0.01(-0.05%)
Dec 29, 2022	19.12	19.31	19.12	19.18	33,469	+0.00(+0.00%)
Dec 28, 2022	19.31	19.31	19.11	19.18	95,902	-0.41(-2.09%)
Dec 23, 2022				19.59	0	-0.14(-0.71%)
Dec 22, 2022	19.82	19.82	19.70	19.73	35,678	-0.14(-0.70%)
Dec 21, 2022	19.99	20.00	19.84	19.87	41,963	+0.03(+0.15%)
Dec 20, 2022	19.85	19.85	19.72	19.84	80,948	-0.21(-1.05%)
Dec 19, 2022	20.16	20.18	20.04	20.05	35,724	-0.28(-1.38%)
Dec 16, 2022	20.25	20.39	20.21	20.33	47,676	-0.16(-0.78%)
Dec 15, 2022	20.42	20.49	20.31	20.49	44,744	+0.09(+0.44%)
Dec 14, 2022	20.37	20.46	20.37	20.40	60,338	-0.03(-0.15%)
Dec 13, 2022	20.63	20.63	20.32	20.43	171,836	+0.15(+0.74%)
Dec 12, 2022	20.53	20.53	20.24	20.28	130,118	-0.10(-0.49%)
Dec 09, 2022	20.54	20.55	20.38	20.38	51,117	-0.31(-1.50%)
Dec 08, 2022	20.54	20.69	20.44	20.69	106,020	+0.01(+0.05%)
Dec 07, 2022	20.68	20.76	20.45	20.68	82,288	+0.08(+0.39%)
Dec 06, 2022	20.51	20.60	20.44	20.60	100,293	+0.22(+1.08%)
Dec 05, 2022	20.45	20.45	20.32	20.38	86,639	-0.16(-0.78%)
Dec 02, 2022	20.23	20.54	20.12	20.54	157,755	+0.21(+1.03%)
Dec 01, 2022	20.09	20.35	20.02	20.33	99,021	+0.42(+2.11%)
Nov 30, 2022	19.67	19.91	19.58	19.91	122,460	+0.09(+0.45%)
Nov 29, 2022	19.80	19.84	19.75	19.82	86,654	-0.16(-0.80%)
Nov 28, 2022	20.00	20.00	19.89	19.98	66,371	-0.04(-0.20%)
Nov 25, 2022	19.88	20.02	19.85	20.02	41,011	+0.02(+0.10%)
Nov 24, 2022	20.01	20.02	19.98	20.00	60,768	+0.15(+0.76%)
Nov 23, 2022	19.71	19.87	19.69	19.85	67,882	+0.27(+1.38%)
Nov 22, 2022	19.50	19.65	19.49	19.58	70,739	+0.21(+1.08%)
Nov 21, 2022	19.37	19.39	19.27	19.37	82,987	+0.14(+0.73%)
Nov 18, 2022	19.33	19.35	19.19	19.23	56,527	-0.07(-0.36%)
Nov 17, 2022	19.33	19.34	19.25	19.30	42,061	-0.14(-0.72%)
Nov 16, 2022	19.29	19.47	19.25	19.44	72,389	+0.24(+1.25%)
Nov 15, 2022	19.20	19.22	19.10	19.20	117,663	+0.11(+0.58%)
Nov 14, 2022	19.11	19.12	19.05	19.09	43,831	-0.01(-0.05%)
Nov 11, 2022	19.15	19.15	19.05	19.10	44,082	+0.02(+0.10%)
Nov 10, 2022	18.82	19.17	18.82	19.08	288,396	+0.64(+3.47%)
Nov 09, 2022	18.35	18.46	18.28	18.44	97,266	+0.12(+0.66%)
Nov 08, 2022	18.12	18.36	18.12	18.32	78,803	+0.30(+1.66%)
Nov 07, 2022	18.41	18.41	18.02	18.02	29,628	-0.32(-1.74%)
Nov 04, 2022	18.47	18.52	18.31	18.34	180,230	-0.27(-1.45%)
Nov 03, 2022	18.71	18.76	18.61	18.61	68,245	-0.17(-0.91%)
Nov 02, 2022	19.06	19.07	18.76	18.78	78,754	-0.27(-1.42%)
Nov 01, 2022	19.14	19.16	18.97	19.05	67,044	+0.17(+0.90%)
Oct 31, 2022	19.09	19.09	18.81	18.88	78,017	-0.05(-0.26%)
Oct 28, 2022	18.80	18.93	18.80	18.93	71,428	+0.07(+0.37%)
Oct 27, 2022	18.74	18.89	18.70	18.86	77,191	+0.26(+1.40%)
Oct 26, 2022	18.34	18.62	18.32	18.60	216,211	+0.45(+2.48%)
Oct 25, 2022	18.06	18.17	18.06	18.15	77,947	+0.16(+0.89%)
Oct 24, 2022	17.87	18.00	17.87	17.99	59,469	+0.15(+0.84%)
Oct 21, 2022	17.71	17.85	17.62	17.84	128,141	-0.08(-0.45%)
Oct 20, 2022	18.15	18.25	17.90	17.92	116,267	-0.29(-1.59%)
Oct 19, 2022	18.56	18.56	18.21	18.21	101,912	-0.51(-2.72%)
Oct 18, 2022	18.72	18.74	18.58	18.72	55,339	+0.20(+1.08%)
Oct 17, 2022	18.62	18.70	18.52	18.52	78,712	-0.01(-0.05%)
Oct 14, 2022	18.72	18.72	18.47	18.53	37,473	-0.17(-0.91%)
Oct 13, 2022	18.51	18.89	18.51	18.70	35,110	+0.05(+0.27%)
Oct 12, 2022	18.63	18.83	18.59	18.65	47,282	-0.10(-0.53%)
Oct 11, 2022	18.80	18.91	18.75	18.75	49,283	-0.25(-1.32%)
Oct 07, 2022				19.00	0	-0.09(-0.47%)
Oct 06, 2022	19.10	19.11	18.98	19.09	24,084	-0.04(-0.21%)
Oct 05, 2022	19.35	19.35	19.11	19.13	89,522	-0.28(-1.44%)
Oct 04, 2022	19.50	19.54	19.37	19.41	86,084	+0.05(+0.26%)

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.