Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.75	21.75	21.64	21.70	10,954	-0.09(-0.41%)
Jul 28, 2023	21.76	21.85	21.70	21.79	4,682	+0.44(+2.08%)
Jul 27, 2023	21.40	21.40	21.35	21.35	319	-0.19(-0.88%)
Jul 26, 2023	21.38	21.56	21.38	21.53	17,482	+0.07(+0.34%)
Jul 25, 2023	21.46	21.46	21.46	21.46	147	+0.14(+0.64%)
Jul 24, 2023	21.20	21.35	21.20	21.32	557	+0.30(+1.41%)
Jul 21, 2023	21.11	21.11	21.03	21.03	1,130	+0.11(+0.53%)
Jul 20, 2023	21.07	21.07	20.89	20.92	1,096	-0.07(-0.34%)
Jul 19, 2023	20.94	20.99	20.93	20.99	8,405	-0.08(-0.36%)
Jul 18, 2023	21.15	21.15	21.07	21.07	1,106	-0.08(-0.40%)
Jul 17, 2023	21.13	21.15	21.13	21.15	124	+0.05(+0.23%)
Jul 14, 2023	21.15	21.19	21.10	21.10	1,560	+0.03(+0.16%)
Jul 13, 2023	21.07	21.07	21.07	21.07	122	+0.23(+1.09%)
Jul 12, 2023	20.78	20.84	20.75	20.84	1,129	+0.46(+2.23%)
Jul 11, 2023	20.32	20.38	20.29	20.38	3,368	+0.27(+1.35%)
Jul 10, 2023	20.11	20.11	20.11	20.11	1	-0.06(-0.29%)
Jul 07, 2023	20.12	20.17	20.12	20.17	205	+0.19(+0.97%)
Jul 06, 2023	19.98	19.98	19.98	19.98	148	-0.36(-1.75%)
Jul 05, 2023	20.25	20.33	20.25	20.33	15,473	-0.09(-0.45%)
Jul 03, 2023	20.40	20.45	20.40	20.43	1,925	+0.20(+0.97%)
Jun 30, 2023	20.24	20.28	20.23	20.23	963	+0.19(+0.96%)
Jun 29, 2023	20.04	20.06	19.96	20.04	2,219	-0.03(-0.16%)
Jun 28, 2023	20.13	20.13	20.07	20.07	186	-0.12(-0.60%)
Jun 27, 2023	20.28	20.28	20.19	20.19	1,280	+0.11(+0.54%)
Jun 26, 2023	19.89	20.08	19.88	20.08	9,802	+0.10(+0.50%)
Jun 23, 2023	20.06	20.06	19.93	19.98	1,267	-0.28(-1.40%)
Jun 22, 2023	20.36	20.36	20.24	20.27	1,310	-0.04(-0.21%)
Jun 21, 2023	20.33	20.33	20.31	20.31	477	+0.02(+0.09%)
Jun 20, 2023	19.73	20.29	19.72	20.29	10,782	-0.27(-1.33%)
Jun 16, 2023	20.58	20.58	20.56	20.56	1,965	-0.10(-0.47%)
Jun 15, 2023	20.63	20.66	20.63	20.66	238	+0.68(+3.40%)
May 08, 2023	19.99	19.99	19.98	19.98	6,654	+0.10(+0.49%)
May 05, 2023	19.82	19.89	19.82	19.89	742	+0.21(+1.06%)
May 04, 2023	19.69	19.74	19.66	19.68	3,918	+0.16(+0.84%)
May 03, 2023	19.59	19.59	19.51	19.51	651	-0.01(-0.07%)
May 02, 2023	19.53	19.53	19.53	19.53	0	-0.10(-0.50%)
May 01, 2023	19.62	19.62	19.62	19.62	34	-0.04(-0.19%)
Apr 28, 2023	19.64	19.66	19.64	19.66	582	+0.05(+0.27%)
Apr 27, 2023	19.55	19.61	19.55	19.61	5,615	+0.30(+1.57%)
Apr 26, 2023	19.62	19.62	19.31	19.31	1,323	+0.08(+0.41%)
Apr 25, 2023	19.26	19.26	19.23	19.23	953	-0.26(-1.31%)
Apr 24, 2023	19.47	19.48	19.47	19.48	623	+0.01(+0.07%)
Apr 21, 2023	19.47	19.47	19.47	19.47	105	-0.14(-0.70%)
Apr 20, 2023	19.67	19.67	19.58	19.61	2,410	+0.00(+0.00%)
Apr 19, 2023	19.62	19.62	19.61	19.61	392	-0.14(-0.71%)
Apr 18, 2023	19.71	19.79	19.68	19.75	16,703	+0.01(+0.04%)
Apr 17, 2023	19.74	19.74	19.74	19.74	75	+0.06(+0.29%)
Apr 14, 2023	19.71	19.71	19.68	19.68	714	-0.05(-0.24%)
Apr 13, 2023	19.68	19.81	19.68	19.73	18,687	+0.16(+0.79%)
Apr 12, 2023	19.70	19.70	19.57	19.57	908	-0.00(-0.02%)
Apr 11, 2023	19.54	19.62	19.54	19.58	11,887	+0.23(+1.17%)
Apr 10, 2023	19.50	19.50	19.32	19.35	7,940	-0.02(-0.12%)
Apr 06, 2023	19.43	19.44	19.34	19.37	1,806	+0.03(+0.17%)
Apr 05, 2023	19.36	19.38	19.29	19.34	1,541	-0.07(-0.37%)
Apr 04, 2023	19.41	19.49	19.36	19.41	1,537	+0.03(+0.17%)
Apr 03, 2023	19.41	19.41	19.33	19.38	1,336	+0.03(+0.17%)
Mar 31, 2023	19.31	19.40	19.26	19.35	33,568	-0.05(-0.24%)
Mar 30, 2023	19.38	19.40	19.30	19.39	1,326	+0.16(+0.83%)
Mar 29, 2023	19.19	19.23	19.14	19.23	664	+0.08(+0.40%)
Mar 28, 2023	19.09	19.16	19.07	19.16	1,215	+0.17(+0.90%)
Mar 27, 2023	18.97	18.99	18.97	18.99	1,742	-0.03(-0.17%)
Mar 24, 2023	18.91	19.02	18.88	19.02	20,861	-0.02(-0.13%)
Mar 23, 2023	19.21	19.21	19.04	19.04	506	+0.15(+0.78%)
Mar 22, 2023	19.00	19.00	18.90	18.90	1,326	+0.06(+0.30%)
Mar 21, 2023	18.80	18.84	18.74	18.84	2,131	+0.08(+0.42%)
Mar 20, 2023	18.71	18.76	18.71	18.76	1,113	+0.02(+0.10%)
Mar 17, 2023	18.82	18.82	18.74	18.74	535	-0.05(-0.26%)
Mar 16, 2023	18.71	18.79	18.71	18.79	1,130	+0.30(+1.63%)
Mar 15, 2023	18.50	18.50	18.40	18.49	3,140	-0.28(-1.52%)
Mar 14, 2023	18.72	18.77	18.70	18.77	15,394	-0.07(-0.35%)
Mar 13, 2023	18.89	18.89	18.84	18.84	195	+0.03(+0.16%)
Mar 10, 2023	18.87	18.88	18.81	18.81	2,484	-0.07(-0.35%)
Mar 09, 2023	19.08	19.08	18.86	18.88	7,414	-0.36(-1.85%)
Mar 08, 2023	19.23	19.23	19.20	19.23	1,028	+0.07(+0.38%)
Mar 07, 2023	19.39	19.39	19.13	19.16	2,565	-0.24(-1.25%)
Mar 06, 2023	19.45	19.45	19.40	19.40	171	+0.05(+0.25%)
Mar 03, 2023	19.31	19.35	19.31	19.35	6,167	+0.20(+1.06%)
Mar 02, 2023	19.02	19.15	19.02	19.15	1,016	+0.06(+0.33%)
Mar 01, 2023	19.18	19.18	19.08	19.09	1,765	+0.27(+1.42%)
Feb 28, 2023	18.88	18.88	18.82	18.82	279	-0.12(-0.64%)
Feb 27, 2023	18.95	19.05	18.92	18.94	13,467	+0.01(+0.06%)
Feb 24, 2023	18.93	18.93	18.93	18.93	215	-0.33(-1.69%)
Feb 23, 2023	19.28	19.28	19.15	19.25	13,677	+0.11(+0.59%)
Feb 22, 2023	19.21	19.21	19.14	19.14	192	-0.09(-0.45%)
Feb 21, 2023	19.27	19.27	19.23	19.23	477	-0.06(-0.31%)
Feb 17, 2023	19.20	19.29	19.20	19.29	892,387	-0.05(-0.24%)
Feb 16, 2023	19.21	19.37	19.21	19.33	532	+0.04(+0.20%)
Feb 15, 2023	19.25	19.29	19.25	19.29	126	-0.03(-0.17%)
Feb 14, 2023	19.35	19.35	19.27	19.33	489	+0.02(+0.10%)
Feb 13, 2023	19.31	19.34	19.31	19.31	542	+0.11(+0.56%)
Feb 10, 2023	19.20	19.20	19.20	19.20	282	-0.06(-0.34%)
Feb 09, 2023	19.27	19.27	19.27	19.27	40	-0.05(-0.28%)
Feb 08, 2023	19.34	19.34	19.32	19.32	703	-0.00(-0.02%)
Feb 07, 2023	19.25	19.32	19.20	19.32	9,122	+0.04(+0.20%)
Feb 06, 2023	19.31	19.31	19.29	19.29	1,684	-0.21(-1.06%)
Feb 03, 2023	19.67	19.68	19.49	19.49	3,599	-0.20(-1.00%)
Feb 02, 2023	19.79	19.79	19.62	19.69	5,897	-0.21(-1.03%)
Feb 01, 2023	19.79	19.89	19.76	19.89	6,551	+0.21(+1.07%)
Jan 31, 2023	19.68	19.68	19.68	19.68	136	-0.03(-0.15%)
Jan 30, 2023	19.76	19.78	19.71	19.71	889	-0.28(-1.40%)
Jan 27, 2023	20.18	20.18	19.98	19.99	1,081	-0.05(-0.26%)
Jan 26, 2023	20.05	20.05	20.05	20.05	611	+0.14(+0.69%)
Jan 25, 2023	19.86	19.97	19.85	19.91	8,544	-0.00(-0.02%)
Jan 24, 2023	19.91	19.91	19.91	19.91	123	-0.13(-0.64%)
Jan 23, 2023	20.01	20.04	19.99	20.04	40,603	+0.20(+1.03%)
Jan 20, 2023	19.81	19.86	19.77	19.84	807	+0.18(+0.91%)
Jan 19, 2023	19.60	19.68	19.60	19.66	2,411	+0.16(+0.82%)
Jan 18, 2023	19.80	19.80	19.50	19.50	3,350	-0.08(-0.40%)
Jan 17, 2023	19.61	19.62	19.55	19.57	7,331	-0.02(-0.11%)
Jan 13, 2023	19.52	19.60	19.48	19.60	13,160	+0.15(+0.76%)
Jan 12, 2023	19.53	19.53	19.28	19.45	4,919	+0.06(+0.31%)
Jan 11, 2023	19.26	19.39	19.16	19.39	585,514	+0.14(+0.74%)
Jan 10, 2023	19.25	19.25	19.25	19.25	126	+0.06(+0.33%)
Jan 09, 2023	19.27	19.28	19.18	19.18	5,572	+0.09(+0.48%)
Jan 06, 2023	19.09	19.09	19.09	19.09	118	+0.38(+2.04%)
Jan 05, 2023	18.69	18.73	18.69	18.71	828	-0.12(-0.63%)
Jan 04, 2023	18.86	18.86	18.83	18.83	877	+0.36(+1.97%)
Jan 03, 2023	18.46	18.47	18.46	18.46	3,777	+0.03(+0.16%)
Dec 30, 2022	18.51	18.55	18.43	18.43	4,534	-0.17(-0.90%)
Dec 29, 2022	18.59	18.61	18.57	18.60	841	+0.20(+1.08%)
Dec 28, 2022	18.57	18.57	18.38	18.40	10,821	-0.19(-1.04%)
Dec 27, 2022	18.60	18.63	18.56	18.60	6,073	+0.19(+1.05%)
Dec 23, 2022	18.34	18.41	18.34	18.40	5,015	+0.04(+0.21%)
Dec 22, 2022	18.37	18.37	18.33	18.37	1,145	-0.11(-0.59%)
Dec 21, 2022	18.45	18.47	18.41	18.47	2,119	+0.12(+0.63%)
Dec 20, 2022	18.44	18.44	18.36	18.36	2,933	+0.05(+0.28%)
Dec 19, 2022	18.42	18.42	18.31	18.31	571	-0.01(-0.06%)
Dec 16, 2022	18.32	18.32	18.32	18.32	109	+0.05(+0.25%)
Dec 15, 2022	18.35	18.35	18.27	18.27	361	-0.38(-2.02%)
Dec 14, 2022	18.60	18.65	18.60	18.65	1,887	+0.04(+0.24%)
Dec 13, 2022	18.80	18.80	18.60	18.60	169	+0.09(+0.47%)
Dec 12, 2022	18.52	18.52	18.52	18.52	43	+0.05(+0.26%)
Dec 09, 2022	18.52	18.52	18.47	18.47	314	-0.01(-0.04%)
Dec 08, 2022	18.52	18.52	18.48	18.48	1,048	+0.06(+0.33%)
Dec 07, 2022	18.42	18.42	18.40	18.42	640	-0.12(-0.62%)
Dec 06, 2022	18.53	18.54	18.49	18.53	4,775	-0.00(-0.02%)
Dec 05, 2022	18.56	18.60	18.54	18.54	956	-0.22(-1.17%)
Dec 02, 2022	18.65	18.75	18.64	18.75	9,647	-0.02(-0.11%)
Dec 01, 2022	18.88	18.88	18.75	18.77	1,420	-0.09(-0.46%)
Nov 30, 2022	18.77	18.90	18.64	18.86	54,232	+0.38(+2.08%)
Nov 29, 2022	18.51	18.56	18.45	18.48	111,499	+0.28(+1.54%)
Nov 28, 2022	18.25	18.35	18.19	18.20	1,271	-0.07(-0.38%)
Nov 25, 2022	18.30	18.33	18.27	18.27	5,340	+0.11(+0.59%)
Nov 23, 2022	18.12	18.16	18.12	18.16	283	+0.13(+0.75%)
Nov 22, 2022	18.02	18.03	17.99	18.02	658	+0.16(+0.88%)
Nov 21, 2022	17.89	17.89	17.86	17.86	591	-0.15(-0.81%)
Nov 18, 2022	18.03	18.03	17.97	18.01	2,751	+0.00(+0.00%)
Nov 17, 2022	18.00	18.01	18.00	18.01	7,135	-0.05(-0.26%)
Nov 16, 2022	18.06	18.06	18.06	18.06	3,554	-0.28(-1.50%)
Nov 15, 2022	18.45	18.45	18.28	18.33	2,537	+0.16(+0.88%)
Nov 14, 2022	18.16	18.25	18.15	18.17	1,912	+0.00(+0.00%)
Nov 11, 2022	18.14	18.19	18.13	18.17	1,006	+0.27(+1.52%)
Nov 10, 2022	17.77	17.90	17.76	17.90	690	+0.56(+3.25%)
Nov 09, 2022	17.51	17.51	17.34	17.34	2,428	-0.26(-1.49%)
Nov 08, 2022	17.54	17.63	17.54	17.60	2,654	+0.16(+0.92%)
Nov 07, 2022	17.47	17.47	17.40	17.44	3,074	+0.12(+0.72%)
Nov 04, 2022	17.31	17.31	17.31	17.31	132	+0.55(+3.26%)
Nov 03, 2022	16.66	16.77	16.66	16.77	2,438	+0.01(+0.09%)
Nov 02, 2022	16.94		16.75	16.75	2,796	-0.16(-0.93%)
Nov 01, 2022	17.08	17.08	16.82	16.91	3,978	+0.24(+1.43%)
Oct 31, 2022	16.70	16.70	16.66	16.67	1,935	-0.17(-1.03%)
Oct 28, 2022	16.80	16.84	16.80	16.84	567	+0.00(+0.01%)
Oct 27, 2022	16.86	16.92	16.84	16.84	246	-0.10(-0.60%)
Oct 26, 2022	16.93	16.94	16.93	16.94	179	+0.15(+0.89%)
Oct 25, 2022	16.68	16.79	16.68	16.79	6,789	+0.18(+1.09%)
Oct 24, 2022	16.64	16.64	16.56	16.61	7,587	-0.40(-2.38%)
Oct 21, 2022	16.88	17.02	16.84	17.02	425	+0.20(+1.20%)
Oct 20, 2022	16.86	16.96	16.82	16.82	3,779	+0.24(+1.45%)
Oct 19, 2022	16.69	16.72	16.41	16.58	33,931	-0.18(-1.09%)
Oct 18, 2022	17.01	17.01	16.72	16.76	2,961	-0.07(-0.40%)
Oct 17, 2022	16.83	16.83	16.81	16.83	1,172	+0.42(+2.58%)
Oct 14, 2022	16.47	16.47	16.40	16.40	375	-0.23(-1.39%)
Oct 13, 2022	16.39	16.66	16.39	16.63	2,436	+0.12(+0.70%)
Oct 12, 2022	16.52	16.52	16.52	16.52	49	+0.01(+0.06%)
Oct 11, 2022	16.54	16.64	16.51	16.51	884	-0.18(-1.08%)
Oct 10, 2022	16.79	16.79	16.67	16.69	932	-0.05(-0.31%)
Oct 07, 2022	16.83	16.86	16.74	16.74	4,004	-0.30(-1.74%)
Oct 06, 2022	17.05	17.08	17.04	17.04	292	-0.10(-0.58%)
Oct 05, 2022	17.10	17.15	17.10	17.14	1,411	-0.02(-0.09%)
Oct 04, 2022	17.14	17.15	17.14	17.15	782	+0.42(+2.48%)
Oct 03, 2022	16.67	16.76	16.67	16.74	2,395	+0.29(+1.75%)
Sep 30, 2022	16.54	16.54	16.45	16.45	1,219	-0.09(-0.57%)
Sep 29, 2022	16.47	16.54	16.47	16.54	10,169	-0.32(-1.92%)
Sep 28, 2022	16.66	16.88	16.66	16.87	947	+0.13(+0.80%)
Sep 27, 2022	16.91	16.91	16.73	16.73	630	-0.08(-0.49%)
Sep 26, 2022	16.78	16.81	16.78	16.81	1,614	-0.25(-1.44%)
Sep 23, 2022	17.04	17.06	17.02	17.06	681	-0.38(-2.20%)
Sep 22, 2022	17.40	17.46	17.40	17.44	1,457	-0.06(-0.35%)
Sep 21, 2022	17.59	17.59	17.50	17.50	1,701	-0.18(-1.00%)
Sep 20, 2022	17.68	17.68	17.68	17.68	127	-0.10(-0.57%)
Sep 19, 2022	17.73	17.78	17.73	17.78	1,675	+0.03(+0.16%)
Sep 16, 2022	17.73	17.75	17.73	17.75	221	-0.09(-0.52%)
Sep 15, 2022	17.95	17.95	17.85	17.85	851,519	-0.15(-0.83%)
Sep 14, 2022	17.97	18.00	17.96	18.00	7,880	+0.10(+0.53%)
Sep 13, 2022	18.10	18.10	17.90	17.90	3,100	-0.55(-2.97%)
Sep 12, 2022	18.43	18.47	18.43	18.45	1,699	+0.22(+1.20%)
Sep 09, 2022	18.23	18.23	18.23	18.23	875	+0.25(+1.37%)
Sep 08, 2022	17.96	17.98	17.91	17.98	2,710	-0.04(-0.20%)
Sep 07, 2022	17.87	18.02	17.87	18.02	2,669	+0.15(+0.82%)
Sep 06, 2022	17.92	17.99	17.87	17.87	1,912	-0.06(-0.36%)
Sep 02, 2022	18.02	18.03	17.94	17.94	1,881	-0.10(-0.56%)
Sep 01, 2022	17.94	18.04	17.94	18.04	2,852	-0.06(-0.35%)
Aug 31, 2022	18.10	18.10	18.10	18.10	476	-0.02(-0.13%)
Aug 30, 2022	18.10	18.17	18.10	18.13	809	-0.10(-0.52%)
Aug 29, 2022	18.28	18.30	18.22	18.22	2,104	-0.07(-0.40%)
Aug 26, 2022	18.65	18.65	18.29	18.29	4,148	-0.28(-1.52%)
Aug 25, 2022	18.53	18.58	18.53	18.58	5,835	+0.26(+1.45%)
Aug 24, 2022	18.33	18.39	18.31	18.31	6,727	-0.03(-0.17%)
Aug 23, 2022	18.34	18.34	18.34	18.34	154	+0.07(+0.38%)
Aug 22, 2022	18.31	18.31	18.28	18.28	744	-0.10(-0.55%)
Aug 19, 2022	18.38	18.38	18.38	18.38	198	-0.13(-0.69%)
Aug 18, 2022	18.50	18.50	18.50	18.50	162	-0.13(-0.69%)
Aug 17, 2022	18.70	18.70	18.63	18.63	1,747	-0.09(-0.49%)
Aug 16, 2022	18.80	18.80	18.72	18.72	373	+0.05(+0.29%)
Aug 15, 2022	18.65	18.70	18.65	18.67	7,015	-0.16(-0.84%)
Aug 12, 2022	18.73	18.83	18.73	18.83	3,768	+0.21(+1.15%)
Aug 11, 2022	18.78	18.81	18.61	18.61	9,793	+0.02(+0.10%)
Aug 10, 2022	18.59	18.64	18.57	18.60	11,720	+0.18(+0.97%)
Aug 09, 2022	18.40	18.42	18.40	18.42	7,665	-0.00(-0.02%)
Aug 08, 2022	18.48	18.49	18.42	18.42	1,505	+0.10(+0.55%)
Aug 05, 2022	18.39	18.39	18.30	18.32	2,462	-0.02(-0.10%)
Aug 04, 2022	18.34	18.34	18.34	18.34	257	+0.07(+0.40%)
Aug 03, 2022	18.16	18.29	18.16	18.27	6,987	+0.12(+0.64%)
Aug 02, 2022	18.27	18.39	18.15	18.15	14,234	-0.16(-0.86%)

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.