Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	19.74	19.75	19.72	19.73	131,090	+0.03(+0.15%)
Aug 30, 2023	19.70	19.71	19.68	19.70	35,766	+0.01(+0.05%)
Aug 29, 2023	19.66	19.69	19.66	19.69	37,436	+0.03(+0.13%)
Aug 28, 2023	19.67	19.67	19.64	19.66	18,918	+0.06(+0.28%)
Aug 25, 2023	19.60	19.61	19.57	19.61	17,710	-0.04(-0.18%)
Aug 24, 2023	19.64	19.67	19.63	19.64	95,225	-0.00(-0.03%)
Aug 23, 2023	19.60	19.66	19.59	19.65	39,752	+0.11(+0.59%)
Aug 22, 2023	19.53	19.55	19.50	19.54	29,062	+0.05(+0.28%)
Aug 21, 2023	19.48	19.48	19.45	19.48	19,706	-0.06(-0.31%)
Aug 18, 2023	19.53	19.58	19.53	19.54	36,686	+0.10(+0.51%)
Aug 17, 2023	19.46	19.46	19.42	19.44	27,224	-0.05(-0.28%)
Aug 16, 2023	19.50	19.54	19.49	19.50	29,764	-0.02(-0.10%)
Aug 15, 2023	19.49	19.52	19.48	19.52	49,399	-0.05(-0.28%)
Aug 14, 2023	19.57	19.69	19.55	19.57	40,258	+0.05(+0.23%)
Aug 11, 2023	19.54	19.54	19.52	19.52	15,652	-0.14(-0.69%)
Aug 10, 2023	19.70	19.73	19.64	19.66	22,100	-0.05(-0.28%)
Aug 09, 2023	19.68	19.77	19.68	19.71	41,132	-0.00(-0.03%)
Aug 08, 2023	19.71	19.73	19.70	19.72	42,728	+0.16(+0.82%)
Aug 07, 2023	19.58	19.68	19.56	19.56	34,104	-0.11(-0.53%)
Aug 04, 2023	19.61	19.73	19.61	19.66	48,961	+0.06(+0.33%)
Aug 03, 2023	19.60	19.62	19.58	19.60	45,242	-0.02(-0.10%)
Aug 02, 2023	19.67	19.67	19.58	19.62	27,505	+0.00(+0.00%)
Aug 01, 2023	19.64	19.64	19.60	19.62	38,492	-0.07(-0.36%)
Jul 31, 2023	19.64	19.70	19.64	19.69	239,955	-0.05(-0.25%)
Jul 28, 2023	19.72	19.74	19.70	19.74	15,305	+0.03(+0.15%)
Jul 27, 2023	19.79	19.79	19.69	19.71	17,541	-0.05(-0.25%)
Jul 26, 2023	19.73	19.81	19.70	19.76	34,925	+0.04(+0.18%)
Jul 25, 2023	19.72	19.73	19.70	19.72	25,898	-0.09(-0.43%)
Jul 24, 2023	19.80	19.81	19.75	19.81	109,963	-0.02(-0.10%)
Jul 21, 2023	19.74	19.83	19.73	19.83	21,760	+0.08(+0.41%)
Jul 20, 2023	19.75	19.76	19.72	19.75	17,208	-0.05(-0.25%)
Jul 19, 2023	19.79	19.80	19.77	19.80	24,219	+0.03(+0.13%)
Jul 18, 2023	19.79	19.79	19.77	19.77	50,286	+0.04(+0.22%)
Jul 17, 2023	19.70	19.73	19.70	19.73	21,124	+0.03(+0.13%)
Jul 14, 2023	19.78	19.78	19.69	19.70	79,915	-0.01(-0.03%)
Jul 13, 2023	19.70	19.72	19.67	19.71	65,612	+0.05(+0.28%)
Jul 12, 2023	19.63	19.66	19.63	19.66	40,913	+0.07(+0.34%)
Jul 11, 2023	19.59	19.61	19.56	19.59	33,097	-0.00(-0.01%)
Jul 10, 2023	19.55	19.62	19.54	19.59	23,347	-0.00(-0.00%)
Jul 07, 2023	19.58	19.63	19.57	19.59	27,642	+0.03(+0.14%)
Jul 06, 2023	19.57	19.57	19.54	19.56	16,217	-0.09(-0.44%)
Jul 05, 2023	19.67	19.71	19.62	19.65	37,679	-0.02(-0.09%)
Jul 03, 2023	19.68	19.68	19.66	19.67	12,779	-0.02(-0.13%)
Jun 30, 2023	19.67	19.70	19.65	19.69	21,208	+0.00(+0.02%)
Jun 29, 2023	19.72	19.72	19.66	19.69	26,047	-0.06(-0.33%)
Jun 28, 2023	19.72	19.78	19.70	19.75	37,945	+0.07(+0.36%)
Jun 27, 2023	19.72	19.72	19.68	19.68	21,417	-0.08(-0.42%)
Jun 26, 2023	19.75	19.79	19.75	19.76	18,703	+0.03(+0.13%)
Jun 23, 2023	19.75	19.77	19.73	19.74	31,208	+0.07(+0.34%)
Jun 22, 2023	19.68	19.68	19.66	19.67	54,536	-0.01(-0.08%)
Jun 21, 2023	19.65	19.70	19.64	19.68	15,022	+0.01(+0.05%)
Jun 20, 2023	19.74	19.74	19.66	19.68	39,444	-0.01(-0.04%)
Jun 16, 2023	19.69	19.74	19.64	19.68	34,702	+0.11(+0.57%)
Jun 15, 2023	19.64	19.64	19.54	19.57	25,469	-0.12(-0.61%)
May 08, 2023	19.67	19.69	19.67	19.69	61,112	-0.05(-0.25%)
May 05, 2023	19.72	19.74	19.70	19.74	53,435	-0.03(-0.15%)
May 04, 2023	19.75	19.81	19.75	19.77	144,952	+0.01(+0.05%)
May 03, 2023	19.73	19.78	19.73	19.76	20,624	+0.01(+0.05%)
May 02, 2023	19.64	19.75	19.64	19.75	103,513	+0.14(+0.69%)
May 01, 2023	19.67	19.67	19.61	19.61	211,723	-0.14(-0.68%)
Apr 28, 2023	19.68	19.76	19.68	19.75	301,168	+0.18(+0.89%)
Apr 27, 2023	19.59	19.59	19.56	19.57	22,553	-0.07(-0.38%)
Apr 26, 2023	19.66	19.66	19.61	19.65	36,002	-0.02(-0.08%)
Apr 25, 2023	19.66	19.68	19.62	19.66	66,615	+0.09(+0.43%)
Apr 24, 2023	19.58	19.59	19.57	19.58	44,193	+0.03(+0.15%)
Apr 21, 2023	19.57	19.57	19.53	19.55	23,858	-0.02(-0.08%)
Apr 20, 2023	19.56	19.57	19.54	19.57	31,200	+0.03(+0.15%)
Apr 19, 2023	19.53	19.55	19.52	19.54	30,127	-0.03(-0.15%)
Apr 18, 2023	19.58	19.58	19.56	19.57	25,453	-0.01(-0.05%)
Apr 17, 2023	19.57	19.58	19.57	19.57	12,022	-0.00(-0.03%)
Apr 14, 2023	19.59	19.60	19.56	19.58	28,369	-0.05(-0.23%)
Apr 13, 2023	19.63	19.65	19.62	19.62	47,705	-0.03(-0.15%)
Apr 12, 2023	19.66	19.66	19.61	19.66	55,464	+0.03(+0.15%)
Apr 11, 2023	19.64	19.64	19.61	19.62	58,930	-0.05(-0.25%)
Apr 10, 2023	19.68	19.68	19.65	19.68	31,739	-0.04(-0.20%)
Apr 06, 2023	19.72	19.75	19.70	19.71	28,553	+0.00(+0.03%)
Apr 05, 2023	19.74	19.79	19.70	19.71	116,113	+0.03(+0.15%)
Apr 04, 2023	19.67	19.70	19.66	19.68	62,527	+0.03(+0.15%)
Apr 03, 2023	19.60	19.67	19.60	19.65	24,990	-0.03(-0.15%)
Mar 31, 2023	19.70	19.76	19.68	19.68	93,510	-0.02(-0.13%)
Mar 30, 2023	19.66	19.73	19.66	19.70	62,970	-0.01(-0.05%)
Mar 29, 2023	19.71	19.74	19.70	19.71	30,327	+0.00(+0.00%)
Mar 28, 2023	19.71	19.73	19.70	19.71	23,762	+0.00(+0.03%)
Mar 27, 2023	19.75	19.75	19.70	19.71	31,371	-0.05(-0.28%)
Mar 24, 2023	19.92	19.92	19.76	19.77	26,466	-0.08(-0.40%)
Mar 23, 2023	19.77	19.85	19.75	19.84	20,788	+0.11(+0.55%)
Mar 22, 2023	19.61	19.74	19.61	19.74	35,101	+0.04(+0.21%)
Mar 21, 2023	19.72	19.73	19.69	19.70	14,341	-0.13(-0.68%)
Mar 20, 2023	19.81	19.84	19.80	19.83	48,735	+0.05(+0.25%)
Mar 17, 2023	19.70	19.80	19.70	19.78	12,479	+0.09(+0.43%)
Mar 16, 2023	19.76	19.80	19.68	19.70	14,504	-0.02(-0.10%)
Mar 15, 2023	19.75	19.77	19.70	19.71	29,485	+0.15(+0.79%)
Mar 14, 2023	19.54	19.58	19.52	19.56	17,631	-0.12(-0.61%)
Mar 13, 2023	19.70	19.71	19.64	19.68	19,318	+0.16(+0.85%)
Mar 10, 2023	19.51	19.52	19.48	19.52	40,243	+0.12(+0.62%)
Mar 09, 2023	19.33	19.45	19.33	19.39	44,936	+0.07(+0.36%)
Mar 08, 2023	19.28	19.33	19.28	19.32	40,118	+0.04(+0.21%)
Mar 07, 2023	19.29	19.32	19.27	19.29	273,321	-0.04(-0.18%)
Mar 06, 2023	19.35	19.35	19.30	19.32	30,727	+0.00(+0.00%)
Mar 03, 2023	19.29	19.33	19.28	19.32	30,563	+0.09(+0.49%)
Mar 02, 2023	19.23	19.23	19.21	19.23	26,081	-0.00(-0.03%)
Mar 01, 2023	19.25	19.25	19.23	19.23	19,477	-0.11(-0.59%)
Feb 28, 2023	19.28	19.35	19.26	19.34	42,878	+0.01(+0.05%)
Feb 27, 2023	19.43	19.43	19.32	19.34	38,537	-0.12(-0.64%)
Feb 24, 2023	19.43	19.46	19.42	19.46	18,379	+0.02(+0.10%)
Feb 23, 2023	19.37	19.47	19.37	19.44	107,025	+0.03(+0.13%)
Feb 22, 2023	19.35	19.45	19.35	19.41	303,143	-0.01(-0.03%)
Feb 21, 2023	19.44	19.44	19.36	19.42	236,298	-0.06(-0.31%)
Feb 17, 2023	19.44	19.49	19.44	19.48	278,520	+0.03(+0.13%)
Feb 16, 2023	19.44	19.58	19.43	19.45	386,089	-0.05(-0.23%)
Feb 15, 2023	19.51	19.54	19.49	19.50	96,404	-0.07(-0.36%)
Feb 14, 2023	19.50	19.57	19.50	19.57	71,677	-0.00(-0.03%)
Feb 13, 2023	19.55	19.58	19.55	19.57	72,304	+0.04(+0.18%)
Feb 10, 2023	19.50	19.54	19.50	19.54	96,543	-0.01(-0.05%)
Feb 09, 2023	19.59	19.61	19.53	19.55	142,429	-0.08(-0.41%)
Feb 08, 2023	19.53	19.65	19.52	19.63	206,191	+0.08(+0.41%)
Feb 07, 2023	19.53	19.60	19.52	19.55	141,093	-0.02(-0.10%)
Feb 06, 2023	19.54	19.58	19.52	19.57	346,929	-0.04(-0.20%)
Feb 03, 2023	19.65	19.97	19.59	19.61	551,871	-0.22(-1.09%)
Feb 02, 2023	19.61	19.87	19.61	19.83	437,469	+0.25(+1.28%)
Feb 01, 2023	19.51	19.59	19.50	19.57	977,090	+0.07(+0.38%)
Jan 31, 2023	19.48	19.50	19.44	19.50	435,114	+0.00(+0.00%)
Jan 30, 2023	19.51	19.51	19.48	19.50	16,807	-0.07(-0.33%)
Jan 27, 2023	19.56	19.57	19.53	19.57	26,557	-0.04(-0.20%)
Jan 26, 2023	19.60	19.61	19.57	19.61	51,492	-0.01(-0.05%)
Jan 25, 2023	19.61	19.62	19.60	19.61	29,005	+0.01(+0.08%)
Jan 24, 2023	19.57	19.61	19.56	19.60	5,942	+0.04(+0.20%)
Jan 23, 2023	19.60	19.60	19.55	19.56	40,691	-0.04(-0.20%)
Jan 20, 2023	19.54	19.61	19.54	19.60	32,394	+0.03(+0.15%)
Jan 19, 2023	19.63	19.63	19.55	19.57	10,109	-0.10(-0.51%)
Jan 18, 2023	19.67	19.68	19.63	19.67	33,617	+0.08(+0.38%)
Jan 17, 2023	19.58	19.60	19.54	19.59	41,441	+0.04(+0.23%)
Jan 13, 2023	19.58	19.58	19.54	19.55	40,921	-0.00(-0.03%)
Jan 12, 2023	19.56	19.56	19.50	19.55	39,217	+0.02(+0.13%)
Jan 11, 2023	19.48	19.53	19.47	19.53	27,123	+0.17(+0.88%)
Jan 10, 2023	19.34	19.36	19.33	19.36	21,686	-0.09(-0.49%)
Jan 09, 2023	19.45	19.49	19.42	19.45	59,720	-0.03(-0.15%)
Jan 06, 2023	19.41	19.49	19.40	19.48	28,991	+0.13(+0.70%)
Jan 05, 2023	19.32	19.36	19.32	19.35	15,601	-0.02(-0.10%)
Jan 04, 2023	19.35	19.40	19.35	19.37	32,737	+0.04(+0.21%)
Jan 03, 2023	19.33	19.33	19.30	19.33	20,808	+0.12(+0.65%)
Dec 30, 2022	19.23	19.23	19.18	19.20	61,508	-0.05(-0.26%)
Dec 29, 2022	19.21	19.26	19.20	19.25	43,224	+0.04(+0.18%)
Dec 28, 2022	19.21	19.22	19.19	19.22	38,329	+0.01(+0.05%)
Dec 27, 2022	19.30	19.30	19.21	19.21	29,288	-0.18(-0.93%)
Dec 23, 2022	19.38	19.39	19.33	19.39	51,736	-0.03(-0.15%)
Dec 22, 2022	19.32	19.49	19.32	19.42	61,429	+0.10(+0.52%)
Dec 21, 2022	19.33	19.34	19.32	19.32	18,594	+0.03(+0.16%)
Dec 20, 2022	19.34	19.34	19.29	19.29	45,381	-0.15(-0.77%)
Dec 19, 2022	19.44	19.44	19.42	19.44	16,332	-0.11(-0.56%)
Dec 16, 2022	19.51	19.55	19.47	19.55	22,336	-2.77(-12.40%)
Dec 15, 2022	22.36	22.36	22.29	22.32	36,945	-0.06(-0.28%)
Dec 14, 2022	22.34	22.40	22.34	22.38	17,508	-0.02(-0.09%)
Dec 13, 2022	22.40	22.40	22.35	22.40	35,365	+0.05(+0.25%)
Dec 12, 2022	22.40	22.40	22.34	22.34	19,775	-0.07(-0.29%)
Dec 09, 2022	22.41	22.44	22.41	22.41	13,420	-0.08(-0.36%)
Dec 08, 2022	22.51	22.51	22.47	22.49	12,639	-0.01(-0.02%)
Dec 07, 2022	22.46	22.52	22.45	22.50	10,749	-0.00(-0.02%)
Dec 06, 2022	22.47	22.50	22.47	22.50	262,792	+0.03(+0.12%)
Dec 05, 2022	22.50	22.50	22.46	22.47	15,482	-0.09(-0.39%)
Dec 02, 2022	22.52	22.56	22.47	22.56	21,445	+0.00(+0.00%)
Dec 01, 2022	22.52	22.56	22.49	22.56	8,184	-0.03(-0.13%)
Nov 30, 2022	22.48	22.60	22.48	22.59	48,575	+0.08(+0.36%)
Nov 29, 2022	22.52	22.55	22.49	22.51	64,478	+0.04(+0.17%)
Nov 28, 2022	22.45	22.53	22.45	22.47	17,029	-0.04(-0.17%)
Nov 25, 2022	22.53	22.54	22.51	22.51	8,472	-0.06(-0.29%)
Nov 23, 2022	22.40	22.60	22.40	22.57	33,698	+0.10(+0.44%)
Nov 22, 2022	22.48	22.51	22.44	22.48	7,926	+0.03(+0.11%)
Nov 21, 2022	22.44	22.45	22.44	22.45	12,103	+0.04(+0.20%)
Nov 18, 2022	22.39	22.42	22.38	22.41	8,963	-0.04(-0.16%)
Nov 17, 2022	22.41	22.44	22.40	22.44	2,885	-0.02(-0.09%)
Nov 16, 2022	22.44	22.49	22.44	22.46	2,518	+0.09(+0.40%)
Nov 15, 2022	22.33	22.40	22.33	22.37	7,441	+0.12(+0.54%)
Nov 14, 2022	22.29	22.30	22.23	22.25	32,040	-0.09(-0.39%)
Nov 11, 2022	22.37	22.37	22.29	22.34	7,746	-0.04(-0.17%)
Nov 10, 2022	22.36	22.44	22.35	22.38	6,430	+0.20(+0.92%)
Nov 09, 2022	22.11	22.18	22.11	22.17	4,399	+0.03(+0.14%)
Nov 08, 2022	22.14	22.15	22.12	22.14	3,821	+0.07(+0.32%)
Nov 07, 2022	22.09	22.09	22.07	22.07	4,760	-0.07(-0.29%)
Nov 04, 2022	22.10	22.16	22.10	22.14	19,210	-0.04(-0.20%)
Nov 03, 2022	22.12	22.23	22.12	22.18	37,994	-0.04(-0.16%)
Nov 02, 2022	22.18	22.27	22.18	22.21	13,933	+0.02(+0.09%)
Nov 01, 2022	22.20	22.20	22.20	22.20	662	-0.14(-0.63%)
Oct 31, 2022	22.41	22.41	22.34	22.34	97,359	-0.04(-0.16%)
Oct 28, 2022	22.37	22.37	22.36	22.37	2,967	-0.02(-0.07%)
Oct 27, 2022	22.37	22.40	22.37	22.39	891	+0.13(+0.58%)
Oct 26, 2022	22.25	22.27	22.24	22.25	16,391	+0.00(+0.00%)
Oct 25, 2022	22.24	22.26	22.24	22.25	3,250	+0.18(+0.82%)
Oct 24, 2022	22.07	22.09	22.05	22.07	11,713	+0.00(+0.00%)
Oct 21, 2022	22.08	22.08	22.07	22.07	4,672	-0.02(-0.07%)
Oct 20, 2022	22.14	22.15	22.09	22.09	4,434	+0.00(+0.02%)
Oct 19, 2022	22.09	22.11	22.06	22.09	17,628	-0.03(-0.14%)
Oct 18, 2022	22.14	22.14	22.10	22.11	25,682	-0.01(-0.05%)
Oct 17, 2022	22.20	22.20	22.10	22.12	7,673	+0.08(+0.36%)
Oct 14, 2022	22.10	22.10	22.03	22.04	2,357	-0.06(-0.25%)
Oct 13, 2022	22.16	22.16	22.07	22.10	4,167	+0.12(+0.52%)
Oct 12, 2022	21.96	22.00	21.92	21.98	4,248	-0.11(-0.48%)
Oct 11, 2022	22.18	22.18	22.07	22.09	11,329	-0.06(-0.27%)
Oct 10, 2022	22.20	22.20	22.14	22.15	4,372	-0.06(-0.28%)
Oct 07, 2022	22.24	22.24	22.19	22.21	3,395	+0.00(+0.01%)
Oct 06, 2022	22.22	22.26	22.19	22.21	23,756	-0.14(-0.65%)
Oct 05, 2022	22.38	22.38	22.33	22.36	8,176	-0.08(-0.36%)
Oct 04, 2022	22.47	22.47	22.40	22.43	7,266	+0.00(+0.02%)
Oct 03, 2022	22.40	22.44	22.38	22.43	11,503	+0.04(+0.18%)
Sep 30, 2022	22.39	22.42	22.38	22.39	7,524	-0.00(-0.02%)
Sep 29, 2022	22.42	22.43	22.37	22.39	5,706	-0.05(-0.20%)
Sep 28, 2022	22.41	22.47	22.35	22.44	2,608	+0.12(+0.54%)
Sep 27, 2022	22.26	22.37	22.26	22.32	7,600	+0.01(+0.07%)
Sep 26, 2022	22.38	22.38	22.30	22.30	548	-0.12(-0.54%)
Sep 23, 2022	22.46	22.46	22.42	22.43	10,930	-0.10(-0.44%)
Sep 22, 2022	22.49	22.55	22.49	22.52	1,774	-0.04(-0.16%)
Sep 21, 2022	22.57	22.57	22.51	22.56	6,474	+0.01(+0.07%)
Sep 20, 2022	22.55	22.57	22.55	22.55	320	-0.08(-0.38%)
Sep 19, 2022	22.63	22.63	22.63	22.63	293	+0.02(+0.09%)
Sep 16, 2022	22.62	22.68	22.61	22.61	30,664	-0.04(-0.15%)
Sep 15, 2022	22.67	22.68	22.64	22.64	5,352	-0.05(-0.24%)
Sep 14, 2022	22.70	22.74	22.68	22.70	8,446	+0.04(+0.18%)
Sep 13, 2022	22.67	22.67	22.64	22.66	12,099	-0.03(-0.14%)
Sep 12, 2022	22.71	22.71	22.69	22.69	15,551	+0.02(+0.10%)
Sep 09, 2022	22.68	22.68	22.67	22.67	7,236	+0.02(+0.07%)
Sep 08, 2022	22.69	22.70	22.66	22.66	29,844	-0.09(-0.42%)
Sep 07, 2022	22.73	22.75	22.73	22.75	210,670	+0.05(+0.24%)
Sep 06, 2022	22.75	22.75	22.69	22.70	6,532	-0.08(-0.35%)
Sep 02, 2022	22.75	22.79	22.75	22.77	6,171	+0.07(+0.33%)

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.