Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	21.45	21.46	21.44	21.46	74,382	+0.02(+0.09%)
Aug 30, 2023	21.45	21.47	21.42	21.44	156,659	-0.02(-0.09%)
Aug 29, 2023	21.38	21.46	21.37	21.46	114,861	+0.06(+0.27%)
Aug 28, 2023	21.42	21.42	21.37	21.40	103,765	+0.04(+0.18%)
Aug 25, 2023	21.32	21.38	21.31	21.36	125,188	+0.05(+0.22%)
Aug 24, 2023	21.38	21.38	21.31	21.32	54,117	-0.09(-0.40%)
Aug 23, 2023	21.34	21.40	21.34	21.40	347,932	+0.10(+0.49%)
Aug 22, 2023	21.29	21.31	21.25	21.30	228,000	+0.00(+0.00%)
Aug 21, 2023	21.31	21.31	21.25	21.30	163,779	+0.01(+0.04%)
Aug 18, 2023	21.21	21.33	21.20	21.29	66,136	+0.04(+0.18%)
Aug 17, 2023	21.29	21.29	21.22	21.25	121,365	-0.03(-0.13%)
Aug 16, 2023	21.30	21.34	21.28	21.28	478,462	-0.03(-0.13%)
Aug 15, 2023	21.30	21.34	21.29	21.31	73,922	-0.03(-0.13%)
Aug 14, 2023	21.30	21.35	21.27	21.34	176,405	+0.03(+0.13%)
Aug 11, 2023	21.28	21.31	21.24	21.31	77,331	-0.01(-0.04%)
Aug 10, 2023	21.34	21.36	21.26	21.32	154,021	+0.00(+0.00%)
Aug 09, 2023	21.33	21.34	21.28	21.32	89,591	-0.01(-0.04%)
Aug 08, 2023	21.29	21.33	21.24	21.33	286,428	+0.05(+0.22%)
Aug 07, 2023	21.28	21.29	21.25	21.28	95,772	+0.01(+0.04%)
Aug 04, 2023	21.25	21.31	21.24	21.27	351,439	+0.09(+0.44%)
Aug 03, 2023	21.17	21.20	21.14	21.18	146,438	-0.01(-0.04%)
Aug 02, 2023	21.20	21.20	21.16	21.19	210,775	-0.04(-0.18%)
Aug 01, 2023	21.26	21.26	21.22	21.22	107,051	-0.08(-0.40%)
Jul 31, 2023	21.26	21.31	21.24	21.31	158,522	+0.07(+0.31%)
Jul 28, 2023	21.22	21.26	21.22	21.24	85,871	+0.07(+0.31%)
Jul 27, 2023	21.34	21.34	21.14	21.18	265,229	-0.10(-0.49%)
Jul 26, 2023	21.20	21.29	21.20	21.28	85,429	+0.08(+0.35%)
Jul 25, 2023	21.22	21.24	21.17	21.20	70,415	-0.06(-0.27%)
Jul 24, 2023	21.26	21.28	21.25	21.26	80,275	+0.03(+0.12%)
Jul 21, 2023	21.22	21.26	21.21	21.24	121,298	+0.03(+0.13%)
Jul 20, 2023	21.18	21.21	21.18	21.21	115,287	-0.02(-0.09%)
Jul 19, 2023	21.24	21.30	21.23	21.23	124,786	-0.02(-0.09%)
Jul 18, 2023	21.22	21.27	21.22	21.24	83,692	+0.03(+0.13%)
Jul 17, 2023	21.17	21.24	21.15	21.22	71,855	+0.04(+0.18%)
Jul 14, 2023	21.24	21.24	21.15	21.18	100,694	-0.07(-0.35%)
Jul 13, 2023	21.23	21.26	21.21	21.25	107,771	+0.06(+0.26%)
Jul 12, 2023	21.21	21.21	21.17	21.20	154,271	+0.08(+0.40%)
Jul 11, 2023	21.07	21.11	21.07	21.11	88,189	+0.05(+0.22%)
Jul 10, 2023	20.99	21.07	20.99	21.07	84,985	+0.07(+0.31%)
Jul 07, 2023	20.97	21.05	20.97	21.00	95,386	+0.02(+0.09%)
Jul 06, 2023	20.93	20.99	20.92	20.98	82,515	-0.06(-0.27%)
Jul 05, 2023	21.04	21.05	21.02	21.04	161,078	-0.01(-0.04%)
Jul 03, 2023	21.07	21.07	21.03	21.05	208,032	-0.04(-0.18%)
Jun 30, 2023	21.06	21.09	21.04	21.09	287,746	+0.07(+0.31%)
Jun 29, 2023	20.97	21.02	20.94	21.02	60,072	-0.01(-0.04%)
Jun 28, 2023	20.97	21.03	20.95	21.03	164,201	+0.05(+0.22%)
Jun 27, 2023	20.94	20.99	20.94	20.98	122,931	+0.04(+0.18%)
Jun 26, 2023	20.94	20.95	20.92	20.95	152,318	+0.05(+0.22%)
Jun 23, 2023	20.91	20.93	20.90	20.90	64,696	-0.05(-0.22%)
Jun 22, 2023	20.95	20.95	20.92	20.95	7,147,193	-0.02(-0.09%)
Jun 21, 2023	20.95	20.98	20.91	20.96	10,708,571	-0.01(-0.04%)
Jun 20, 2023	20.97	20.99	20.95	20.97	924,247	+0.01(+0.04%)
Jun 16, 2023	20.99	21.01	20.95	20.97	5,561,982	-0.05(-0.22%)
Jun 15, 2023	20.98	21.02	20.97	21.01	177,759	+0.27(+1.32%)
May 08, 2023	20.75	20.75	20.67	20.74	124,336	+0.00(+0.00%)
May 05, 2023	20.71	20.76	20.70	20.74	118,054	+0.07(+0.36%)
May 04, 2023	20.69	20.69	20.63	20.67	135,894	-0.03(-0.13%)
May 03, 2023	20.76	20.79	20.69	20.69	93,547	-0.05(-0.22%)
May 02, 2023	20.74	20.76	20.67	20.74	144,167	+0.00(+0.00%)
May 01, 2023	20.78	20.78	20.69	20.74	272,497	-0.05(-0.22%)
Apr 28, 2023	20.79	20.81	20.72	20.79	43,187	+0.04(+0.18%)
Apr 27, 2023	20.70	20.79	20.70	20.75	94,362	+0.06(+0.27%)
Apr 26, 2023	20.72	20.72	20.66	20.69	93,095	-0.05(-0.22%)
Apr 25, 2023	20.74	20.77	20.71	20.74	113,596	-0.02(-0.09%)
Apr 24, 2023	20.75	20.77	20.70	20.76	121,242	+0.03(+0.15%)
Apr 21, 2023	20.70	20.73	20.65	20.73	268,491	+0.05(+0.22%)
Apr 20, 2023	20.64	20.68	20.61	20.68	94,392	+0.01(+0.04%)
Apr 19, 2023	20.62	20.72	20.62	20.67	783,984	-0.05(-0.22%)
Apr 18, 2023	20.74	20.74	20.68	20.72	672,594	+0.06(+0.27%)
Apr 17, 2023	20.69	20.70	20.63	20.66	412,579	-0.04(-0.18%)
Apr 14, 2023	20.71	20.75	20.66	20.70	305,376	-0.05(-0.22%)
Apr 13, 2023	20.69	20.77	20.69	20.75	57,582	+0.07(+0.36%)
Apr 12, 2023	20.74	20.75	20.63	20.67	334,846	+0.00(+0.00%)
Apr 11, 2023	20.63	20.67	20.61	20.67	297,589	+0.04(+0.18%)
Apr 10, 2023	20.59	20.63	20.56	20.63	185,991	-0.01(-0.05%)
Apr 06, 2023	20.58	20.66	20.52	20.64	272,801	+0.06(+0.31%)
Apr 05, 2023	20.63	20.63	20.54	20.58	148,267	-0.06(-0.27%)
Apr 04, 2023	20.67	20.67	20.61	20.63	279,092	-0.04(-0.18%)
Apr 03, 2023	20.66	20.69	20.60	20.67	271,886	-0.02(-0.09%)
Mar 31, 2023	20.58	20.69	20.58	20.69	309,028	+0.15(+0.72%)
Mar 30, 2023	20.49	20.55	20.44	20.54	254,029	+0.06(+0.31%)
Mar 29, 2023	20.35	20.49	20.35	20.48	105,428	+0.19(+0.95%)
Mar 28, 2023	20.30	20.33	20.26	20.29	186,301	-0.03(-0.14%)
Mar 27, 2023	20.36	20.39	20.30	20.31	164,528	-0.04(-0.18%)
Mar 24, 2023	20.31	20.36	20.29	20.35	84,263	+0.01(+0.05%)
Mar 23, 2023	20.46	20.47	20.27	20.34	197,882	-0.04(-0.18%)
Mar 22, 2023	20.41	20.53	20.35	20.38	326,659	-0.06(-0.27%)
Mar 21, 2023	20.35	20.44	20.32	20.43	132,506	+0.14(+0.68%)
Mar 20, 2023	20.32	20.36	20.26	20.29	165,921	-0.03(-0.14%)
Mar 17, 2023	20.33	20.39	20.28	20.32	144,612	-0.10(-0.49%)
Mar 16, 2023	20.31	20.45	20.31	20.42	136,707	+0.05(+0.27%)
Mar 15, 2023	20.27	20.38	20.27	20.37	151,766	-0.07(-0.36%)
Mar 14, 2023	20.43	20.47	20.36	20.44	490,700	+0.10(+0.50%)
Mar 13, 2023	20.38	20.51	20.31	20.34	256,118	-0.07(-0.36%)
Mar 10, 2023	20.43	20.52	20.38	20.42	213,576	+0.00(+0.00%)
Mar 09, 2023	20.50	20.55	20.38	20.42	216,227	-0.05(-0.27%)
Mar 08, 2023	20.50	20.52	20.42	20.47	125,764	-0.03(-0.14%)
Mar 07, 2023	20.58	20.59	20.50	20.50	227,576	-0.08(-0.40%)
Mar 06, 2023	20.63	20.63	20.55	20.58	450,120	-0.02(-0.09%)
Mar 03, 2023	20.48	20.61	20.47	20.60	222,282	+0.15(+0.73%)
Mar 02, 2023	20.39	20.48	20.36	20.45	448,550	+0.01(+0.03%)
Mar 01, 2023	20.43	20.45	20.39	20.44	206,628	-0.02(-0.09%)
Feb 28, 2023	20.48	20.50	20.43	20.46	237,245	-0.03(-0.13%)
Feb 27, 2023	20.42	20.51	20.42	20.49	616,728	+0.07(+0.36%)
Feb 24, 2023	20.36	20.42	20.35	20.42	718,886	-0.07(-0.36%)
Feb 23, 2023	20.42	20.51	20.38	20.49	289,719	+0.12(+0.58%)
Feb 22, 2023	20.34	20.42	20.33	20.37	453,988	+0.05(+0.27%)
Feb 21, 2023	20.39	20.42	20.27	20.31	532,492	-0.18(-0.86%)
Feb 17, 2023	20.36	20.51	20.32	20.49	129,146	+0.08(+0.40%)
Feb 16, 2023	20.45	20.45	20.37	20.41	201,673	-0.09(-0.42%)
Feb 15, 2023	20.45	20.52	20.42	20.50	124,725	+0.01(+0.07%)
Feb 14, 2023	20.44	20.52	20.38	20.48	130,635	+0.02(+0.11%)
Feb 13, 2023	20.45	20.50	20.42	20.46	175,388	+0.02(+0.11%)
Feb 10, 2023	20.47	20.47	20.38	20.44	318,722	-0.02(-0.12%)
Feb 09, 2023	20.58	20.59	20.45	20.46	332,010	-0.08(-0.37%)
Feb 08, 2023	20.55	20.59	20.49	20.54	567,469	-0.06(-0.30%)
Feb 07, 2023	20.50	20.62	20.50	20.60	363,661	+0.08(+0.39%)
Feb 06, 2023	20.52	20.55	20.49	20.52	428,100	-0.07(-0.35%)
Feb 03, 2023	20.57	20.65	20.55	20.59	854,255	-0.10(-0.48%)
Feb 02, 2023	20.77	20.77	20.67	20.69	334,086	+0.06(+0.28%)
Feb 01, 2023	20.50	20.68	20.48	20.63	304,631	+0.12(+0.60%)
Jan 31, 2023	20.45	20.51	20.43	20.51	224,364	+0.12(+0.58%)
Jan 30, 2023	20.41	20.45	20.38	20.39	400,896	-0.07(-0.36%)
Jan 27, 2023	20.48	20.50	20.43	20.46	470,527	-0.03(-0.16%)
Jan 26, 2023	20.48	20.51	20.44	20.50	214,276	+0.03(+0.16%)
Jan 25, 2023	20.40	20.49	20.38	20.46	519,943	+0.01(+0.04%)
Jan 24, 2023	20.41	20.46	20.37	20.45	542,440	+0.03(+0.13%)
Jan 23, 2023	20.41	20.46	20.39	20.43	534,639	+0.01(+0.03%)
Jan 20, 2023	20.39	20.42	20.33	20.42	1,062,063	+0.05(+0.22%)
Jan 19, 2023	20.40	20.40	20.35	20.38	439,760	-0.06(-0.31%)
Jan 18, 2023	20.52	20.57	20.42	20.44	459,138	-0.02(-0.09%)
Jan 17, 2023	20.48	20.49	20.43	20.46	545,041	-0.05(-0.27%)
Jan 13, 2023	20.45	20.54	20.43	20.51	567,828	+0.00(+0.00%)
Jan 12, 2023	20.47	20.51	20.39	20.51	230,791	+0.11(+0.55%)
Jan 11, 2023	20.39	20.41	20.34	20.40	427,484	+0.05(+0.25%)
Jan 10, 2023	20.36	20.37	20.30	20.35	526,519	-0.01(-0.04%)
Jan 09, 2023	20.35	20.38	20.32	20.36	496,117	+0.03(+0.13%)
Jan 06, 2023	20.21	20.38	20.18	20.33	580,209	+0.18(+0.90%)
Jan 05, 2023	20.11	20.16	20.08	20.15	951,862	-0.02(-0.09%)
Jan 04, 2023	20.11	20.18	20.04	20.17	625,378	+0.13(+0.63%)
Jan 03, 2023	20.11	20.13	20.01	20.04	625,210	+0.00(+0.00%)
Dec 30, 2022	19.99	20.04	19.96	20.04	79,317	+0.02(+0.09%)
Dec 29, 2022	19.81	20.04	19.81	20.02	369,814	+0.21(+1.05%)
Dec 28, 2022	20.00	20.04	19.76	19.81	613,233	-0.15(-0.77%)
Dec 27, 2022	20.15	20.15	19.97	19.97	441,909	-0.19(-0.97%)
Dec 23, 2022	20.09	20.17	20.05	20.16	670,764	+0.06(+0.32%)
Dec 22, 2022	20.11	20.15	20.05	20.10	152,923	-0.07(-0.34%)
Dec 21, 2022	20.17	20.19	20.12	20.17	447,790	+0.09(+0.45%)
Dec 20, 2022	20.06	20.10	20.01	20.08	473,326	-0.01(-0.07%)
Dec 19, 2022	20.11	20.13	20.06	20.09	547,473	-0.05(-0.27%)
Dec 16, 2022	20.13	20.17	20.09	20.15	252,842	-0.07(-0.36%)
Dec 15, 2022	20.18	20.23	20.12	20.22	396,364	-0.05(-0.27%)
Dec 14, 2022	20.33	20.33	20.15	20.27	612,278	-0.05(-0.27%)
Dec 13, 2022	20.40	20.42	20.22	20.33	297,833	+0.13(+0.63%)
Dec 12, 2022	20.19	20.22	20.15	20.20	188,794	+0.03(+0.15%)
Dec 09, 2022	20.13	20.21	20.11	20.17	175,633	+0.01(+0.07%)
Dec 08, 2022	20.17	20.18	20.11	20.15	288,173	+0.00(+0.00%)
Dec 07, 2022	20.08	20.15	20.08	20.15	441,580	+0.07(+0.36%)
Dec 06, 2022	20.12	20.15	20.04	20.08	128,240	-0.04(-0.18%)
Dec 05, 2022	20.15	20.18	20.08	20.12	221,151	-0.12(-0.58%)
Dec 02, 2022	20.12	20.24	20.12	20.24	204,757	+0.00(+0.00%)
Dec 01, 2022	20.30	20.30	20.19	20.24	301,401	-0.02(-0.09%)
Nov 30, 2022	20.03	20.25	19.99	20.25	461,550	+0.21(+1.03%)
Nov 29, 2022	19.97	20.06	19.94	20.05	238,126	+0.06(+0.32%)
Nov 28, 2022	20.09	20.09	19.97	19.98	137,593	-0.15(-0.76%)
Nov 25, 2022	20.15	20.15	20.13	20.14	57,681	-0.04(-0.18%)
Nov 23, 2022	20.06	20.18	20.05	20.17	298,516	+0.09(+0.45%)
Nov 22, 2022	20.01	20.09	19.99	20.08	175,392	+0.07(+0.36%)
Nov 21, 2022	20.00	20.04	19.96	20.01	154,204	+0.01(+0.06%)
Nov 18, 2022	20.05	20.05	19.96	20.00	296,527	-0.00(-0.02%)
Nov 17, 2022	19.90	20.01	19.90	20.00	193,523	-0.05(-0.27%)
Nov 16, 2022	20.07	20.09	20.03	20.06	184,185	-0.04(-0.22%)
Nov 15, 2022	20.09	20.10	19.99	20.10	244,397	+0.11(+0.54%)
Nov 14, 2022	20.06	20.06	19.98	19.99	179,819	-0.12(-0.58%)
Nov 11, 2022	20.07	20.19	20.00	20.11	225,489	+0.04(+0.22%)
Nov 10, 2022	20.00	20.07	19.88	20.07	256,838	+0.39(+1.96%)
Nov 09, 2022	19.80	19.81	19.66	19.68	162,515	-0.15(-0.77%)
Nov 08, 2022	19.87	19.88	19.78	19.83	241,758	+0.00(+0.02%)
Nov 07, 2022	19.86	19.87	19.78	19.83	81,693	+0.02(+0.10%)
Nov 04, 2022	19.82	19.88	19.73	19.81	92,473	+0.07(+0.37%)
Nov 03, 2022	19.66	19.77	19.61	19.74	111,146	-0.05(-0.23%)
Nov 02, 2022	19.91	20.07	19.78	19.78	60,885	-0.12(-0.61%)
Nov 01, 2022	19.98	19.98	19.82	19.90	76,441	+0.07(+0.36%)
Oct 31, 2022	19.94	19.94	19.81	19.83	68,262	-0.19(-0.94%)
Oct 28, 2022	19.98	20.04	19.97	20.02	112,795	+0.07(+0.36%)
Oct 27, 2022	19.88	19.97	19.84	19.95	114,466	+0.11(+0.54%)
Oct 26, 2022	19.78	19.90	19.76	19.84	123,893	+0.04(+0.18%)
Oct 25, 2022	19.76	19.82	19.76	19.80	91,158	+0.08(+0.41%)
Oct 24, 2022	19.72	19.72	19.63	19.72	55,381	+0.03(+0.14%)
Oct 21, 2022	19.57	19.71	19.55	19.70	33,786	+0.12(+0.64%)
Oct 20, 2022	19.66	19.74	19.53	19.57	56,385	-0.02(-0.09%)
Oct 19, 2022	19.65	19.67	19.56	19.59	90,771	-0.12(-0.63%)
Oct 18, 2022	19.80	19.81	19.64	19.71	128,683	+0.11(+0.54%)
Oct 17, 2022	19.56	19.64	19.55	19.61	157,538	+0.16(+0.84%)
Oct 14, 2022	19.59	19.63	19.40	19.45	483,048	-0.08(-0.41%)
Oct 13, 2022	19.33	19.57	19.24	19.53	280,521	+0.03(+0.14%)
Oct 12, 2022	19.49	19.54	19.45	19.50	224,597	+0.04(+0.23%)
Oct 11, 2022	19.46	19.59	19.41	19.46	177,701	+0.08(+0.41%)
Oct 10, 2022	19.61	19.61	19.32	19.38	90,234	-0.18(-0.91%)
Oct 07, 2022	19.62	19.68	19.55	19.55	154,146	-0.15(-0.77%)
Oct 06, 2022	19.77	19.79	19.70	19.71	224,708	-0.06(-0.32%)
Oct 05, 2022	19.73	19.80	19.63	19.77	411,712	-0.01(-0.05%)
Oct 04, 2022	19.67	19.79	19.67	19.78	407,305	+0.21(+1.05%)
Oct 03, 2022	19.49	19.58	19.48	19.57	187,715	+0.16(+0.83%)
Sep 30, 2022	19.50	19.56	19.38	19.41	151,502	-0.08(-0.41%)
Sep 29, 2022	19.47	19.51	19.37	19.49	485,188	-0.09(-0.46%)
Sep 28, 2022	19.40	19.58	19.37	19.58	159,517	+0.24(+1.26%)
Sep 27, 2022	19.45	19.46	19.30	19.34	261,688	-0.01(-0.06%)
Sep 26, 2022	19.47	19.53	19.32	19.35	137,256	-0.16(-0.82%)
Sep 23, 2022	19.61	19.61	19.46	19.51	161,972	-0.16(-0.82%)
Sep 22, 2022	19.68	19.71	19.59	19.67	311,234	-0.06(-0.32%)
Sep 21, 2022	19.80	19.88	19.65	19.73	256,491	-0.05(-0.27%)
Sep 20, 2022	19.81	19.83	19.75	19.79	151,894	-0.12(-0.62%)
Sep 19, 2022	19.78	19.91	19.78	19.91	141,773	+0.07(+0.36%)
Sep 16, 2022	19.69	19.84	19.69	19.84	54,132	+0.05(+0.27%)
Sep 15, 2022	19.81	19.86	19.76	19.78	45,291	-0.05(-0.27%)
Sep 14, 2022	19.86	19.97	19.84	19.84	74,414	-0.01(-0.04%)
Sep 13, 2022	19.94	19.98	19.83	19.85	155,219	-0.28(-1.41%)
Sep 12, 2022	20.15	20.19	20.09	20.13	158,761	+0.03(+0.13%)
Sep 09, 2022	20.11	20.16	20.06	20.10	188,231	+0.04(+0.22%)
Sep 08, 2022	19.94	20.07	19.92	20.06	410,929	+0.04(+0.22%)
Sep 07, 2022	19.83	20.02	19.82	20.02	173,788	+0.20(+0.99%)
Sep 06, 2022	19.84	19.85	19.75	19.82	122,305	-0.03(-0.13%)
Sep 02, 2022	19.96	19.99	19.82	19.85	377,828	-0.04(-0.18%)

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.