Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.85	19.92	19.75	19.77	634,284	-0.07(-0.35%)
Jul 28, 2023	19.86	19.95	19.82	19.84	1,424,745	+0.23(+1.15%)
Jul 27, 2023	19.89	19.89	19.62	19.62	1,768,587	-0.27(-1.34%)
Jul 26, 2023	19.70	19.91	19.70	19.88	1,765,840	+0.11(+0.55%)
Jul 25, 2023	19.76	19.84	19.76	19.77	1,356,632	+0.04(+0.20%)
Jul 24, 2023	19.67	19.78	19.67	19.74	160,354	-0.01(-0.05%)
Jul 21, 2023	19.75	19.77	19.68	19.75	184,866	+0.02(+0.10%)
Jul 20, 2023	19.70	19.83	19.69	19.73	150,588	+0.03(+0.15%)
Jul 19, 2023	19.68	19.71	19.60	19.70	261,167	+0.01(+0.05%)
Jul 18, 2023	19.49	19.70	19.47	19.69	230,649	+0.16(+0.81%)
Jul 17, 2023	19.44	19.58	19.43	19.53	209,043	+0.13(+0.66%)
Jul 14, 2023	19.57	19.59	19.40	19.40	193,919	-0.16(-0.81%)
Jul 13, 2023	19.43	19.57	19.43	19.56	3,344,728	+0.35(+1.85%)
Jul 12, 2023	19.05	19.22	19.05	19.20	504,380	+0.44(+2.36%)
Jul 11, 2023	18.63	18.78	18.61	18.76	433,286	+0.25(+1.33%)
Jul 10, 2023	18.45	18.55	18.45	18.51	156,670	+0.04(+0.21%)
Jul 07, 2023	18.30	18.54	18.29	18.47	243,334	+0.20(+1.08%)
Jul 06, 2023	18.32	18.32	18.12	18.28	342,480	-0.29(-1.54%)
Jul 05, 2023	18.68	18.68	18.56	18.56	206,049	-0.42(-2.23%)
Jul 03, 2023	18.93	19.01	18.93	18.99	312,762	+0.10(+0.52%)
Jun 30, 2023	18.91	18.96	18.85	18.89	472,900	+0.27(+1.43%)
Jun 29, 2023	18.52	18.62	18.52	18.62	269,310	+0.08(+0.42%)
Jun 28, 2023	18.53	18.58	18.49	18.54	419,696	-0.05(-0.26%)
Jun 27, 2023	18.44	18.62	18.39	18.59	371,650	+0.29(+1.56%)
Jun 26, 2023	18.26	18.35	18.25	18.31	129,464	+0.08(+0.43%)
Jun 23, 2023	18.16	18.27	18.15	18.23	241,047	-0.25(-1.33%)
Jun 22, 2023	18.46	18.55	18.39	18.47	345,954	-0.22(-1.16%)
Jun 21, 2023	18.64	18.76	18.60	18.69	222,877	-0.01(-0.05%)
Jun 20, 2023	18.77	18.77	18.63	18.70	211,002	-0.13(-0.68%)
Jun 16, 2023	18.90	18.92	18.82	18.83	332,228	-0.03(-0.16%)
Jun 15, 2023	18.67	18.88		18.86	299,508	+0.22(+1.16%)
May 08, 2023	18.76	18.76	18.62	18.64	2,805,860	-0.02(-0.10%)
May 05, 2023	18.44	18.68	18.44	18.66	1,193,170	+0.40(+2.18%)
May 04, 2023	18.28	18.35	18.08	18.26	2,085,677	-0.14(-0.77%)
May 03, 2023	18.44	18.58	18.33	18.41	2,355,119	-0.01(-0.05%)
May 02, 2023	18.63	18.63	18.31	18.42	417,398	-0.32(-1.72%)
May 01, 2023	18.73	18.82	18.70	18.74	343,191	-0.01(-0.05%)
Apr 28, 2023	18.59	18.75	18.53	18.75	616,159	-0.07(-0.35%)
Apr 27, 2023	18.62	18.83	18.61	18.81	839,512	+0.27(+1.43%)
Apr 26, 2023	18.52	18.68	18.48	18.55	1,580,789	+0.21(+1.14%)
Apr 25, 2023	18.22	18.75	18.22	18.34	1,158,050	-0.55(-2.91%)
Apr 24, 2023	18.80	18.91	18.80	18.89	629,209	+0.12(+0.66%)
Apr 21, 2023	18.59	18.77	18.57	18.77	698,995	+0.03(+0.15%)
Apr 20, 2023	18.73	18.79	18.67	18.74	919,737	-0.08(-0.40%)
Apr 19, 2023	18.68	18.82	18.67	18.81	737,277	+0.11(+0.61%)
Apr 18, 2023	18.52	18.70	18.52	18.70	580,423	+0.24(+1.28%)
Apr 17, 2023	18.40	18.48	18.28	18.46	3,270,752	-0.30(-1.62%)
Apr 14, 2023	18.77	18.85	18.70	18.77	1,210,014	+0.14(+0.76%)
Apr 13, 2023	18.54	18.62	18.48	18.62	268,994	+0.22(+1.18%)
Apr 12, 2023	18.40	18.62	18.33	18.41	987,316	+0.15(+0.83%)
Apr 11, 2023	18.16	18.28	18.16	18.25	2,130,333	+0.09(+0.52%)
Apr 10, 2023	18.03	18.16	17.91	18.16	334,356	-0.04(-0.21%)
Apr 06, 2023	17.91	18.23	17.91	18.20	771,822	+0.35(+1.97%)
Apr 05, 2023	17.75	17.90	17.74	17.85	859,268	-0.07(-0.37%)
Apr 04, 2023	18.02	18.02	17.88	17.91	1,586,487	+0.06(+0.32%)
Apr 03, 2023	17.74	17.88	17.73	17.86	1,812,546	+0.12(+0.69%)
Mar 31, 2023	17.75	17.81	17.69	17.73	915,516	+0.05(+0.27%)
Mar 30, 2023	17.80	17.88	17.66	17.69	965,039	+0.20(+1.14%)
Mar 29, 2023	17.44	17.51	17.37	17.49	962,428	+0.38(+2.22%)
Mar 28, 2023	17.00	17.15	17.00	17.11	1,076,946	+0.01(+0.06%)
Mar 27, 2023	17.02	17.10	16.95	17.10	1,363,884	+0.19(+1.12%)
Mar 24, 2023	16.67	16.91	16.55	16.91	5,087,866	-0.07(-0.39%)
Mar 23, 2023	17.41	17.43	16.87	16.97	4,218,648	-0.32(-1.86%)
Mar 22, 2023	17.54	17.71	17.27	17.30	1,751,471	-0.25(-1.41%)
Mar 21, 2023	17.44	17.57	17.42	17.54	1,812,931	+0.70(+4.17%)
Mar 20, 2023	16.60	16.93	16.59	16.84	1,966,398	+0.36(+2.19%)
Mar 17, 2023	16.55	16.62	16.33	16.48	2,852,112	-0.55(-3.23%)
Mar 16, 2023	16.50	17.04	16.45	17.03	4,573,509	+0.27(+1.58%)
Mar 15, 2023	16.41	16.85	16.23	16.77	6,312,452	-1.01(-5.71%)
Mar 14, 2023	17.84	17.89	17.66	17.78	1,853,706	+0.32(+1.85%)
Mar 13, 2023	17.35	17.65	17.28	17.46	10,906,425	-0.54(-3.00%)
Mar 10, 2023	18.20	18.33	17.93	18.00	2,456,512	-0.44(-2.37%)
Mar 09, 2023	18.73	18.80	18.42	18.43	2,982,064	-0.36(-1.92%)
Mar 08, 2023	18.79	18.91	18.75	18.80	661,245	+0.09(+0.51%)
Mar 07, 2023	19.07	19.07	18.67	18.70	624,054	-0.46(-2.42%)
Mar 06, 2023	19.11	19.22	19.04	19.16	502,369	+0.08(+0.40%)
Mar 03, 2023	18.89	19.10	18.83	19.09	2,243,435	+0.28(+1.51%)
Mar 02, 2023	18.74	18.81	18.68	18.80	1,024,588	-0.17(-0.90%)
Mar 01, 2023	19.02	19.06	18.86	18.98	761,461	+0.05(+0.25%)
Feb 28, 2023	19.05	19.12	18.91	18.93	4,725,058	+0.08(+0.40%)
Feb 27, 2023	18.79	18.91	18.77	18.85	985,140	+0.37(+2.00%)
Feb 24, 2023	18.45	18.56	18.41	18.48	543,833	-0.21(-1.12%)
Feb 23, 2023	18.66	18.74	18.55	18.69	610,743	+0.14(+0.77%)
Feb 22, 2023	18.60	18.65	18.50	18.55	760,191	-0.25(-1.31%)
Feb 21, 2023	18.82	18.96	18.75	18.80	550,247	-0.13(-0.70%)
Feb 17, 2023	18.76	18.96	18.75	18.93	332,655	+0.02(+0.10%)
Feb 16, 2023	18.80	19.01	18.80	18.91	1,271,960	+0.06(+0.30%)
Feb 15, 2023	18.67	18.85	18.65	18.85	1,110,045	-0.12(-0.65%)
Feb 14, 2023	18.85	19.04	18.79	18.98	398,973	+0.11(+0.60%)
Feb 13, 2023	18.75	18.88	18.72	18.86	1,116,773	+0.22(+1.17%)
Feb 10, 2023	18.67	18.71	18.57	18.64	763,251	-0.21(-1.11%)
Feb 09, 2023	19.08	19.11	18.82	18.85	876,858	+0.09(+0.51%)
Feb 08, 2023	18.78	18.81	18.71	18.76	564,825	+0.00(+0.00%)
Feb 07, 2023	18.52	18.80	18.50	18.76	471,054	+0.23(+1.23%)
Feb 06, 2023	18.55	18.58	18.45	18.53	810,040	-0.21(-1.11%)
Feb 03, 2023	18.79	18.90	18.71	18.74	724,806	-0.27(-1.40%)
Feb 02, 2023	19.11	19.11	18.88	19.00	3,725,630	-0.14(-0.74%)
Feb 01, 2023	18.86	19.22	18.82	19.15	4,568,428	+0.31(+1.66%)
Jan 31, 2023	18.70	18.85	18.65	18.83	409,332	+0.18(+0.97%)
Jan 30, 2023	18.74	18.80	18.63	18.65	346,624	-0.12(-0.66%)
Jan 27, 2023	18.75	18.83	18.68	18.78	760,873	-0.08(-0.40%)
Jan 26, 2023	18.68	18.85	18.66	18.85	997,894	+0.20(+1.07%)
Jan 25, 2023	18.54	18.68	18.43	18.65	599,888	+0.14(+0.77%)
Jan 24, 2023	18.43	18.57	18.41	18.51	455,101	+0.06(+0.31%)
Jan 23, 2023	18.35	18.48	18.32	18.45	584,715	+0.05(+0.26%)
Jan 20, 2023	18.25	18.42	18.22	18.41	593,671	+0.22(+1.20%)
Jan 19, 2023	18.13	18.24	18.08	18.19	1,520,523	-0.07(-0.36%)
Jan 18, 2023	18.49	18.54	18.25	18.25	1,572,516	-0.04(-0.21%)
Jan 17, 2023	18.35	18.37	18.20	18.29	656,882	-0.02(-0.10%)
Jan 13, 2023	18.09	18.31	18.09	18.31	810,466	+0.09(+0.52%)
Jan 12, 2023	18.12	18.28	17.99	18.22	1,041,729	+0.28(+1.59%)
Jan 11, 2023	17.87	17.93	17.83	17.93	903,674	+0.07(+0.37%)
Jan 10, 2023	17.81	17.88	17.76	17.87	1,096,213	+0.11(+0.64%)
Jan 09, 2023	17.83	17.91	17.75	17.75	1,460,791	+0.09(+0.48%)
Jan 06, 2023	17.39	17.70	17.26	17.67	666,412	+0.38(+2.19%)
Jan 05, 2023	17.27	17.33	17.21	17.29	656,513	-0.11(-0.65%)
Jan 04, 2023	17.31	17.44	17.27	17.40	824,563	+0.52(+3.09%)
Jan 03, 2023	16.88	16.99	16.81	16.88	321,301	+0.26(+1.54%)
Dec 30, 2022	16.71	16.78	16.62	16.62	292,804	-0.16(-0.96%)
Dec 29, 2022	16.75	16.83	16.69	16.78	348,285	+0.17(+1.03%)
Dec 28, 2022	16.78	16.82	16.56	16.61	524,652	-0.09(-0.51%)
Dec 27, 2022	16.68	16.78	15.85	16.70	370,023	+0.03(+0.17%)
Dec 23, 2022	16.56	16.69	16.55	16.67	263,108	+0.07(+0.40%)
Dec 22, 2022	16.64	16.67	16.45	16.60	767,761	-0.09(-0.51%)
Dec 21, 2022	16.61	16.72	16.59	16.69	794,420	+0.29(+1.79%)
Dec 20, 2022	16.34	16.48	16.34	16.40	506,021	+0.16(+0.99%)
Dec 19, 2022	16.29	16.34	16.18	16.23	313,048	-0.01(-0.06%)
Dec 16, 2022	16.24	16.32	16.18	16.24	416,663	-0.06(-0.35%)
Dec 15, 2022	16.46	16.52	16.24	16.30	1,549,610	-0.40(-2.39%)
Dec 14, 2022	16.77	16.88	16.64	16.70	463,048	-0.10(-0.62%)
Dec 13, 2022	16.95	17.01	16.71	16.80	717,767	+0.26(+1.56%)
Dec 12, 2022	16.47	16.55	16.43	16.55	450,852	+0.04(+0.23%)
Dec 09, 2022	16.48	16.63	16.48	16.51	467,595	+0.09(+0.52%)
Dec 08, 2022	16.39	16.48	16.36	16.42	1,247,773	+0.04(+0.23%)
Dec 07, 2022	16.42	16.52	16.35	16.39	554,648	-0.09(-0.57%)
Dec 06, 2022	16.53	16.60	16.35	16.48	421,320	-0.01(-0.06%)
Dec 05, 2022	16.66	16.73	16.44	16.49	411,046	-0.15(-0.91%)
Dec 02, 2022	16.53	16.67	16.50	16.64	351,604	+0.03(+0.17%)
Dec 01, 2022	16.55	16.72	16.53	16.61	821,711	+0.08(+0.46%)
Nov 30, 2022	16.43	16.60	16.21	16.54	820,440	+0.18(+1.10%)
Nov 29, 2022	16.32	16.44	16.28	16.36	1,097,757	+0.24(+1.46%)
Nov 28, 2022	16.36	16.39	16.10	16.12	583,924	-0.35(-2.12%)
Nov 25, 2022	16.37	16.48	16.33	16.47	257,606	+0.14(+0.87%)
Nov 23, 2022	16.17	16.37	16.17	16.33	500,167	+0.16(+0.99%)
Nov 22, 2022	16.08	16.17	16.05	16.17	482,826	+0.18(+1.12%)
Nov 21, 2022	15.94	16.03	15.90	15.99	574,324	-0.09(-0.59%)
Nov 18, 2022	16.14	16.16	16.02	16.08	604,550	+0.09(+0.59%)
Nov 17, 2022	15.78	16.00	15.77	15.99	1,234,686	+0.04(+0.24%)
Nov 16, 2022	15.99	16.04	15.90	15.95	1,462,595	+0.07(+0.42%)
Nov 15, 2022	16.15	16.18	15.71	15.88	1,957,333	+0.01(+0.06%)
Nov 14, 2022	15.98	16.03	15.85	15.88	847,327	-0.13(-0.83%)
Nov 11, 2022	15.84	16.06	15.78	16.01	1,606,605	+0.39(+2.48%)
Nov 10, 2022	15.38	15.63	15.31	15.62	1,034,024	+0.73(+4.88%)
Nov 09, 2022	15.00	15.08	14.87	14.89	885,454	-0.25(-1.62%)
Nov 08, 2022	15.03	15.20	15.02	15.14	662,956	+0.17(+1.14%)
Nov 07, 2022	14.94	15.04	14.91	14.97	610,113	+0.06(+0.38%)
Nov 04, 2022	14.69	14.93	14.63	14.91	1,116,008	+0.68(+4.78%)
Nov 03, 2022	14.14	14.29	14.11	14.23	640,969	-0.01(-0.07%)
Nov 02, 2022	14.48		14.24	14.24	1,005,736	-0.26(-1.82%)
Nov 01, 2022	14.66	14.69	14.44	14.51	697,890	+0.12(+0.85%)
Oct 31, 2022	14.36	14.44	14.34	14.38	844,256	-0.16(-1.10%)
Oct 28, 2022	14.38	14.54	14.31	14.54	926,523	+0.12(+0.85%)
Oct 27, 2022	14.45	14.62	14.40	14.42	1,727,358	-0.03(-0.20%)
Oct 26, 2022	14.37	14.56	14.36	14.45	1,426,736	+0.04(+0.26%)
Oct 25, 2022	14.14	14.43	14.14	14.41	671,893	+0.25(+1.73%)
Oct 24, 2022	14.07	14.23	14.06	14.17	680,390	+0.09(+0.60%)
Oct 21, 2022	13.63	14.08	13.59	14.08	1,327,604	+0.32(+2.33%)
Oct 20, 2022	13.82	13.99	13.70	13.76	988,510	+0.01(+0.07%)
Oct 19, 2022	13.82	13.86	13.67	13.75	963,556	-0.18(-1.29%)
Oct 18, 2022	14.03	14.07	13.81	13.93	1,285,953	+0.23(+1.65%)
Oct 17, 2022	13.69	13.81	13.69	13.70	869,833	+0.46(+3.50%)
Oct 14, 2022	13.53	13.62	13.23	13.24	2,365,857	-0.21(-1.55%)
Oct 13, 2022	12.91	13.53	12.82	13.45	2,669,531	+0.58(+4.48%)
Oct 12, 2022	12.87	12.97	12.79	12.87	3,709,606	-0.07(-0.51%)
Oct 11, 2022	13.07	13.21	12.89	12.94	1,149,968	-0.28(-2.14%)
Oct 10, 2022	13.31	13.37	13.13	13.22	1,176,715	-0.08(-0.57%)
Oct 07, 2022	13.43	13.44	13.24	13.30	695,028	-0.18(-1.33%)
Oct 06, 2022	13.61	13.66	13.45	13.48	1,214,939	-0.39(-2.79%)
Oct 05, 2022	13.80	13.92	13.67	13.86	1,274,537	-0.28(-2.00%)
Oct 04, 2022	13.89	14.17	13.89	14.15	971,715	+0.75(+5.57%)
Oct 03, 2022	13.23	13.46	13.16	13.40	1,620,905	+0.26(+2.01%)
Sep 30, 2022	13.09	13.34	13.01	13.14	772,484	+0.02(+0.14%)
Sep 29, 2022	13.01	13.13	12.87	13.12	864,595	-0.22(-1.63%)
Sep 28, 2022	12.95	13.38	12.91	13.33	1,651,125	+0.11(+0.86%)
Sep 27, 2022	13.42	13.47	13.11	13.22	959,631	-0.18(-1.34%)
Sep 26, 2022	13.45	13.60	13.29	13.40	1,876,387	-0.29(-2.14%)
Sep 23, 2022	13.94	13.94	13.58	13.69	1,742,960	-0.62(-4.35%)
Sep 22, 2022	14.52	14.53	14.29	14.32	776,868	-0.09(-0.66%)
Sep 21, 2022	14.59	14.71	14.32	14.41	780,024	-0.25(-1.68%)
Sep 20, 2022	14.75	14.77	14.53	14.66	1,766,771	-0.31(-2.08%)
Sep 19, 2022	14.70	14.98	14.67	14.97	1,011,742	+0.05(+0.32%)
Sep 16, 2022	14.86	14.97	14.81	14.92	1,107,550	-0.10(-0.69%)
Sep 15, 2022	14.92	15.15	14.92	15.03	1,469,133	+0.09(+0.63%)
Sep 14, 2022	14.87	14.97	14.81	14.93	604,801	+0.07(+0.44%)
Sep 13, 2022	15.00	15.19	14.84	14.86	761,199	-0.44(-2.90%)
Sep 12, 2022	15.26	15.39	15.24	15.31	934,376	+0.41(+2.73%)
Sep 09, 2022	14.84	14.93	14.83	14.90	1,107,925	+0.42(+2.87%)
Sep 08, 2022	14.23	14.53	14.18	14.49	6,159,661	+0.13(+0.92%)
Sep 07, 2022	14.02	14.37	14.01	14.35	4,868,531	+0.14(+1.00%)
Sep 06, 2022	14.35	14.37	14.17	14.21	1,354,158	+0.08(+0.60%)
Sep 02, 2022	14.36	14.57	14.08	14.13	7,617,861	-0.01(-0.07%)
Sep 01, 2022	14.12	14.14	13.94	14.14	12,888,639	-0.22(-1.51%)
Aug 31, 2022	14.43	14.51	14.34	14.35	1,583,934	-0.02(-0.13%)
Aug 30, 2022	14.54	14.56	14.33	14.37	1,001,129	+0.01(+0.07%)
Aug 29, 2022	14.32	14.42	14.29	14.36	2,810,619	+0.09(+0.60%)
Aug 26, 2022	14.73	14.77	14.28	14.28	4,370,512	-0.43(-2.89%)
Aug 25, 2022	14.53	14.70	14.51	14.70	1,236,209	+0.13(+0.91%)
Aug 24, 2022	14.47	14.62	14.46	14.57	1,776,341	-0.03(-0.19%)
Aug 23, 2022	14.60	14.73	14.58	14.60	1,333,686	+0.01(+0.06%)
Aug 22, 2022	14.67	14.67	14.55	14.59	2,399,825	-0.35(-2.34%)
Aug 19, 2022	14.99	15.01	14.89	14.94	1,247,569	-0.34(-2.23%)
Aug 18, 2022	15.37	15.37	15.22	15.28	968,887	-0.10(-0.68%)
Aug 17, 2022	15.31	15.48	15.30	15.38	1,168,718	-0.22(-1.39%)
Aug 16, 2022	15.50	15.65	15.50	15.60	1,421,207	+0.04(+0.24%)
Aug 15, 2022	15.55	15.59	15.47	15.56	1,156,185	-0.24(-1.49%)
Aug 12, 2022	15.71	15.80	15.65	15.80	2,081,444	+0.15(+0.94%)
Aug 11, 2022	15.73	15.79	15.63	15.65	3,040,365	+0.02(+0.15%)
Aug 10, 2022	15.59	15.70	15.54	15.63	3,125,067	+0.32(+2.10%)
Aug 09, 2022	15.33	15.40	15.25	15.31	2,516,441	+0.05(+0.31%)
Aug 08, 2022	15.37	15.38	15.12	15.26	2,217,422	+0.08(+0.50%)
Aug 05, 2022	15.05	15.21	15.05	15.19	3,198,052	-0.01(-0.06%)
Aug 04, 2022	15.10	15.21	15.08	15.20	1,803,506	+0.10(+0.69%)
Aug 03, 2022	15.02	15.12	14.95	15.09	2,002,781	+0.32(+2.17%)
Aug 02, 2022	14.97	14.98	14.77	14.77	847,455	-0.27(-1.82%)

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.