Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.20	19.20	19.13	19.20	755	-0.03(-0.16%)
Oct 30, 2023	19.21	19.24	19.21	19.24	162	+0.13(+0.69%)
Oct 27, 2023	19.19	19.19	19.10	19.10	555	-0.01(-0.05%)
Oct 26, 2023	19.11	19.11	19.11	19.11	57	+0.03(+0.18%)
Oct 25, 2023	19.08	19.08	19.08	19.08	71	-0.21(-1.08%)
Oct 24, 2023	19.22	19.29	19.22	19.29	479	+0.21(+1.08%)
Oct 23, 2023	19.08	19.08	19.08	19.08	61	-0.14(-0.74%)
Oct 20, 2023	19.29	19.29	19.22	19.22	548	-0.22(-1.11%)
Oct 19, 2023	19.49	19.49	19.44	19.44	358	-0.19(-0.97%)
Oct 18, 2023	19.72	19.72	19.63	19.63	1,757	-0.33(-1.64%)
Oct 17, 2023	19.96	19.96	19.96	19.96	74	+0.01(+0.05%)
Oct 16, 2023	19.93	19.95	19.93	19.95	159	+0.16(+0.82%)
Oct 13, 2023	19.81	19.81	19.78	19.78	548	+0.00(+0.01%)
Oct 12, 2023	19.93	19.93	19.78	19.78	687	-0.18(-0.92%)
Oct 11, 2023	19.97	19.97	19.97	19.97	162	-0.06(-0.29%)
Oct 10, 2023	20.00	20.02	20.00	20.02	175	+0.16(+0.83%)
Oct 09, 2023	19.86	19.86	19.86	19.86	96	-0.05(-0.25%)
Oct 06, 2023	19.92	19.93	19.91	19.91	413	+0.23(+1.15%)
Oct 05, 2023	19.68	19.68	19.68	19.68	49	-0.03(-0.17%)
Oct 04, 2023	19.71	19.72	19.71	19.72	582	-0.09(-0.45%)
Oct 03, 2023	19.81	19.81	19.81	19.81	7	-0.25(-1.26%)
Oct 02, 2023	20.14	20.14	20.06	20.06	657	-0.17(-0.86%)
Sep 29, 2023	20.23	20.23	20.23	20.23	103	-0.05(-0.26%)
Sep 28, 2023	20.11	20.29	20.11	20.29	1,161	+0.16(+0.79%)
Sep 27, 2023	20.13	20.13	20.13	20.13	0	+0.01(+0.04%)
Sep 26, 2023	20.12	20.12	20.12	20.12	6	-0.14(-0.69%)
Sep 25, 2023	20.26	20.26	20.26	20.26	9	-0.07(-0.32%)
Sep 22, 2023	20.33	20.33	20.33	20.33	103	+0.20(+1.01%)
Sep 21, 2023	20.13	20.13	20.12	20.12	447	-0.19(-0.93%)
Sep 20, 2023	20.35	20.36	20.31	20.31	341	-0.04(-0.17%)
Sep 19, 2023	20.35	20.35	20.35	20.35	24	+0.06(+0.28%)
Sep 18, 2023	20.31	20.31	20.28	20.29	4,639	-0.10(-0.51%)
Sep 15, 2023	20.43	20.43	20.39	20.39	1,527	-0.08(-0.38%)
Sep 14, 2023	20.47	20.47	20.47	20.47	1	+0.15(+0.72%)
Sep 13, 2023	20.32	20.32	20.32	20.32	2	+0.03(+0.14%)
Sep 12, 2023	20.27	20.30	20.27	20.30	941	-0.07(-0.36%)
Sep 11, 2023	20.33	20.37	20.33	20.37	212	+0.17(+0.84%)
Sep 08, 2023	20.20	20.21	20.20	20.20	996	-0.03(-0.13%)
Sep 07, 2023	20.19	20.23	20.19	20.23	1,331	-0.12(-0.61%)
Sep 06, 2023	20.32	20.35	20.32	20.35	356	-0.08(-0.37%)
Sep 05, 2023	20.43	20.43	20.43	20.43	16	-0.18(-0.87%)
Sep 01, 2023	20.61	20.61	20.61	20.61	103	+0.15(+0.72%)
Aug 31, 2023	20.51	20.51	20.43	20.46	1,329	-0.15(-0.73%)
Aug 30, 2023	20.62	20.62	20.56	20.61	1,036	-0.13(-0.65%)
Aug 29, 2023	20.70	20.74	20.64	20.74	5,206	+0.16(+0.78%)
Aug 28, 2023	20.56	20.58	20.56	20.58	141	+0.24(+1.20%)
Aug 25, 2023	20.34	20.34	20.34	20.34	103	+0.07(+0.36%)
Aug 24, 2023	20.33	20.33	20.26	20.26	1,276	-0.24(-1.19%)
Aug 23, 2023	20.51	20.51	20.51	20.51	1	+0.08(+0.39%)
Aug 22, 2023	20.45	20.45	20.43	20.43	517	-0.03(-0.16%)
Aug 21, 2023	20.39	20.47	20.39	20.46	379	-0.06(-0.28%)
Aug 18, 2023	20.48	20.52	20.48	20.52	1,170	-0.12(-0.56%)
Aug 17, 2023	20.64	20.64	20.64	20.64	16	+0.05(+0.24%)
Aug 16, 2023	20.69	20.69	20.59	20.59	694	-0.16(-0.79%)
Aug 15, 2023	20.75	20.75	20.75	20.75	0	-0.18(-0.86%)
Aug 14, 2023	20.88	20.93	20.88	20.93	434	-0.10(-0.49%)
Aug 11, 2023	21.06	21.07	21.03	21.03	624	-0.33(-1.54%)
Aug 10, 2023	21.43	21.43	21.36	21.36	745	+0.01(+0.03%)
Aug 09, 2023	21.34	21.36	21.34	21.36	236	+0.04(+0.19%)
Aug 08, 2023	21.24	21.32	21.24	21.32	944	-0.18(-0.82%)
Aug 07, 2023	21.50	21.50	21.47	21.49	595	+0.06(+0.28%)
Aug 04, 2023	21.56	21.56	21.43	21.43	174	-0.06(-0.30%)
Aug 03, 2023	21.50	21.50	21.50	21.50	13	+0.08(+0.37%)
Aug 02, 2023	21.40	21.43	21.40	21.42	6,315	-0.28(-1.27%)
Aug 01, 2023	21.77	21.77	21.69	21.69	624	-0.28(-1.30%)
Jul 31, 2023	21.93	21.98	21.93	21.98	225	+0.19(+0.88%)
Jul 28, 2023	21.79	21.79	21.79	21.79	103	+0.46(+2.16%)
Jul 27, 2023	21.48	21.48	21.33	21.33	2,121	-0.32(-1.48%)
Jul 26, 2023	21.48	21.65	21.48	21.65	146	+0.14(+0.66%)
Jul 25, 2023	21.50	21.50	21.50	21.50	2	+0.08(+0.35%)
Jul 24, 2023	21.36	21.45	21.36	21.43	455	+0.19(+0.90%)
Jul 21, 2023	21.24	21.24	21.24	21.24	227	-0.06(-0.30%)
Jul 20, 2023	21.30	21.30	21.30	21.30	1	-0.08(-0.36%)
Jul 19, 2023	21.38	21.38	21.38	21.38	54	+0.09(+0.41%)
Jul 18, 2023	21.27	21.29	21.27	21.29	206	-0.01(-0.04%)
Jul 17, 2023	21.22	21.30	21.22	21.30	259	-0.04(-0.19%)
Jul 14, 2023	21.38	21.38	21.34	21.34	1,049	-0.14(-0.67%)
Jul 13, 2023	21.45	21.48	21.45	21.48	508	+0.23(+1.09%)
Jul 12, 2023	21.22	21.25	21.22	21.25	551	+0.34(+1.63%)
Jul 11, 2023	20.88	20.91	20.88	20.91	194	+0.12(+0.58%)
Jul 10, 2023	20.65	20.79	20.65	20.79	303	+0.07(+0.33%)
Jul 07, 2023	20.77	20.77	20.72	20.72	215	+0.15(+0.71%)
Jul 06, 2023	20.65	20.65	20.52	20.57	1,391	-0.29(-1.40%)
Jul 05, 2023	20.87	20.87	20.86	20.87	463	+0.00(+0.02%)
Jul 03, 2023	20.86	20.86	20.86	20.86	103	+0.17(+0.81%)
Jun 30, 2023	20.72	20.72	20.69	20.69	5,290	+0.20(+0.96%)
Jun 29, 2023	20.50	20.53	20.49	20.50	9,072	-0.08(-0.41%)
Jun 28, 2023	20.53	20.58	20.53	20.58	10,922	-0.09(-0.44%)
Jun 27, 2023	20.67	20.67	20.67	20.67	67	+0.19(+0.93%)
Jun 26, 2023	20.49	20.49	20.48	20.48	163	+0.09(+0.43%)
Jun 23, 2023	20.39	20.39	20.39	20.39	103	-0.25(-1.23%)
Jun 22, 2023	20.65	20.65	20.65	20.65	3	-0.08(-0.40%)
Jun 21, 2023	20.74	20.74	20.73	20.73	186	-0.02(-0.10%)
Jun 20, 2023	20.74	20.75	20.73	20.75	613	-0.48(-2.27%)
Jun 16, 2023	21.20	21.23	21.20	21.23	626	-0.02(-0.09%)
Jun 15, 2023	21.23	21.26	21.23	21.25	1,296	+0.24(+1.15%)
Jun 14, 2023	21.01	21.01	21.01	21.01	50	+0.08(+0.37%)
Jun 13, 2023	20.93	20.93	20.93	20.93	39	+0.01(+0.04%)
Jun 12, 2023	20.90	20.93	20.90	20.92	1,086	-0.05(-0.24%)
Jun 09, 2023	20.97	20.97	20.97	20.97	103	+0.06(+0.31%)
Jun 08, 2023	20.90	20.91	20.90	20.91	185	+0.26(+1.27%)
Jun 07, 2023	20.65	20.65	20.65	20.65	7	-0.16(-0.76%)
Jun 06, 2023	20.61	20.81	20.61	20.81	615	+0.01(+0.04%)
Jun 05, 2023	20.80	20.80	20.80	20.80	2	-0.03(-0.13%)
Jun 02, 2023	20.84	20.84	20.83	20.83	653	+0.21(+1.04%)
Jun 01, 2023	20.38	20.61	20.38	20.61	838	+0.17(+0.84%)
May 31, 2023	20.43	20.44	20.43	20.44	270	-0.11(-0.54%)
May 30, 2023	20.60	20.60	20.55	20.55	229	-0.14(-0.67%)
May 26, 2023	20.62	20.69	20.62	20.69	288	+0.13(+0.65%)
May 25, 2023	20.62	20.62	20.56	20.56	209	-0.12(-0.58%)
May 24, 2023	20.68	20.68	20.68	20.68	37	-0.25(-1.20%)
May 23, 2023	20.95	20.95	20.93	20.93	123	-0.35(-1.66%)
May 22, 2023	21.28	21.28	21.28	21.28	85	+0.07(+0.31%)
May 19, 2023	21.21	21.21	21.21	21.21	103	-0.08(-0.36%)
May 18, 2023	21.22	21.29	21.22	21.29	130	-0.14(-0.66%)
May 17, 2023	21.43	21.43	21.43	21.43	35	-0.08(-0.37%)
May 16, 2023	21.51	21.51	21.51	21.51	4	-0.17(-0.77%)
May 15, 2023	21.68	21.68	21.68	21.68	32	+0.25(+1.17%)
May 12, 2023	21.45	21.46	21.43	21.43	367	-0.33(-1.50%)
May 11, 2023	21.76	21.76	21.68	21.75	541	-0.11(-0.49%)
May 10, 2023	21.86	21.86	21.86	21.86	5	+0.06(+0.26%)
May 09, 2023	21.80	21.80	21.80	21.80	5	-0.20(-0.92%)
May 08, 2023	22.00	22.01	22.00	22.01	417	+0.13(+0.59%)
May 05, 2023	21.88	21.88	21.88	21.88	103	+0.01(+0.05%)
May 04, 2023	21.87	21.87	21.87	21.87	10	+0.24(+1.09%)
May 03, 2023	21.63	21.63	21.63	21.63	18	-0.01(-0.04%)
May 02, 2023	21.59	21.64	21.59	21.64	141	-0.11(-0.51%)
May 01, 2023	21.75	21.75	21.75	21.75	11	-0.10(-0.46%)
Apr 28, 2023	21.79	21.85	21.79	21.85	687	+0.14(+0.64%)
Apr 27, 2023	21.71	21.71	21.71	21.71	35	+0.23(+1.09%)
Apr 26, 2023	21.48	21.48	21.48	21.48	2	+0.16(+0.73%)
Apr 25, 2023	21.35	21.37	21.32	21.32	715	-0.35(-1.59%)
Apr 24, 2023	21.64	21.67	21.64	21.67	475	-0.03(-0.15%)
Apr 21, 2023	21.73	21.73	21.70	21.70	432	-0.17(-0.79%)
Apr 20, 2023	22.00	22.00	21.87	21.87	2,191	-0.08(-0.36%)
Apr 19, 2023	21.95	21.95	21.95	21.95	23	-0.17(-0.78%)
Apr 18, 2023	22.07	22.12	22.07	22.12	113	+0.15(+0.67%)
Apr 17, 2023	21.95	21.97	21.95	21.97	345	+0.09(+0.41%)
Apr 14, 2023	21.88	21.88	21.88	21.88	103	-0.11(-0.52%)
Apr 13, 2023	21.97	22.00	21.97	22.00	227	+0.31(+1.45%)
Apr 12, 2023	21.74	21.74	21.68	21.68	1,567	-0.02(-0.09%)
Apr 11, 2023	21.70	21.70	21.70	21.70	131	+0.19(+0.88%)
Apr 10, 2023	21.51	21.51	21.51	21.51	19	-0.06(-0.29%)
Apr 06, 2023	21.58	21.58	21.58	21.58	103	-0.06(-0.29%)
Apr 05, 2023	21.64	21.64	21.64	21.64	14	-0.20(-0.93%)
Apr 04, 2023	21.75	21.84	21.75	21.84	107	+0.11(+0.51%)
Apr 03, 2023	21.73	21.73	21.73	21.73	83	+0.15(+0.70%)
Mar 31, 2023	21.68	21.72	21.58	21.58	6,507	-0.17(-0.76%)
Mar 30, 2023	21.75	21.75	21.74	21.75	234	+0.24(+1.10%)
Mar 29, 2023	21.47	21.51	21.47	21.51	569	-0.07(-0.30%)
Mar 28, 2023	21.54	21.57	21.54	21.57	136	+0.16(+0.77%)
Mar 27, 2023	21.38	21.41	21.37	21.41	485	-0.09(-0.40%)
Mar 24, 2023	21.50	21.50	21.50	21.50	103	-0.16(-0.75%)
Mar 23, 2023	21.66	21.66	21.66	21.66	79	+0.08(+0.38%)
Mar 22, 2023	21.58	21.65	21.58	21.58	765	+0.06(+0.28%)
Mar 21, 2023	21.52	21.52	21.52	21.52	3	+0.03(+0.14%)
Mar 20, 2023	21.49	21.49	21.49	21.49	1	+0.06(+0.30%)
Mar 17, 2023	21.42	21.42	21.42	21.42	103	-0.01(-0.03%)
Mar 16, 2023	21.37	21.43	21.37	21.43	111	+0.04(+0.20%)
Mar 15, 2023	21.36	21.40	21.34	21.39	620	-0.24(-1.11%)
Mar 14, 2023	21.61	21.63	21.55	21.63	4,866	-0.11(-0.52%)
Mar 13, 2023	21.80	21.80	21.74	21.74	842	+0.13(+0.62%)
Mar 10, 2023	21.61	21.61	21.61	21.61	103	+0.02(+0.08%)
Mar 09, 2023	21.68	21.68	21.59	21.59	5,177	-0.34(-1.55%)
Mar 08, 2023	21.91	21.93	21.91	21.93	113	+0.13(+0.58%)
Mar 07, 2023	22.06	22.06	21.80	21.80	119	-0.36(-1.61%)
Mar 06, 2023	22.20	22.26	22.16	22.16	513	-0.15(-0.69%)
Mar 03, 2023	22.18	22.31	22.18	22.31	269	+0.15(+0.69%)
Mar 02, 2023	22.03	22.16	22.03	22.16	209	+0.01(+0.04%)
Mar 01, 2023	22.18	22.18	22.15	22.15	138	+0.34(+1.55%)
Feb 28, 2023	21.91	21.91	21.82	21.82	427	-0.04(-0.16%)
Feb 27, 2023	21.90	21.90	21.85	21.85	351	+0.12(+0.55%)
Feb 24, 2023	21.75	21.75	21.70	21.73	2,050	-0.40(-1.81%)
Feb 23, 2023	22.08	22.13	22.08	22.13	137	-0.01(-0.05%)
Feb 22, 2023	22.19	22.19	22.11	22.14	1,077	-0.21(-0.94%)
Feb 21, 2023	22.39	22.44	22.35	22.35	470	+0.13(+0.60%)
Feb 17, 2023	22.15	22.22	22.15	22.22	1,105	-0.11(-0.48%)
Feb 16, 2023	22.23	22.33	22.23	22.33	492	-0.14(-0.61%)
Feb 15, 2023	22.39	22.46	22.39	22.46	1,133	-0.17(-0.74%)
Feb 14, 2023	22.63	22.63	22.63	22.63	0	-0.02(-0.09%)
Feb 13, 2023	22.65	22.65	22.65	22.65	3	+0.16(+0.72%)
Feb 10, 2023	22.54	22.54	22.49	22.49	1,701	-0.14(-0.61%)
Feb 09, 2023	22.63	22.63	22.63	22.63	9	+0.02(+0.07%)
Feb 08, 2023	22.61	22.61	22.61	22.61	40	-0.14(-0.62%)
Feb 07, 2023	22.75	22.75	22.75	22.75	0	+0.12(+0.51%)
Feb 06, 2023	22.60	22.64	22.60	22.64	269	-0.12(-0.53%)
Feb 03, 2023	22.76	22.76	22.76	22.76	103	-0.43(-1.84%)
Feb 02, 2023	23.12	23.18	23.12	23.18	766	-0.13(-0.54%)
Feb 01, 2023	23.11	23.31	23.11	23.31	218	+0.26(+1.11%)
Jan 31, 2023	23.05	23.05	23.05	23.05	0	+0.04(+0.18%)
Jan 30, 2023	23.06	23.06	23.01	23.01	112	-0.41(-1.76%)
Jan 27, 2023	23.42	23.42	23.42	23.42	103	-0.03(-0.13%)
Jan 26, 2023	23.46	23.46	23.46	23.46	4	-0.02(-0.07%)
Jan 25, 2023	23.47	23.47	23.47	23.47	4	+0.01(+0.03%)
Jan 24, 2023	23.46	23.46	23.46	23.46	45	-0.06(-0.25%)
Jan 23, 2023	23.56	23.56	23.52	23.52	215	+0.15(+0.63%)
Jan 20, 2023	23.17	23.38	23.17	23.38	5,532	+0.28(+1.21%)
Jan 19, 2023	23.08	23.10	23.04	23.10	1,693	+0.05(+0.21%)
Jan 18, 2023	23.22	23.23	23.05	23.05	2,342	-0.03(-0.14%)
Jan 17, 2023	23.10	23.10	23.07	23.08	2,280	-0.15(-0.66%)
Jan 13, 2023	23.22	23.23	23.22	23.23	532	+0.22(+0.94%)
Jan 12, 2023	23.02	23.02	22.99	23.02	2,587	+0.11(+0.48%)
Jan 11, 2023	22.82	22.91	22.82	22.91	959	+0.05(+0.21%)
Jan 10, 2023	22.82	22.86	22.82	22.86	105	+0.06(+0.26%)
Jan 09, 2023	22.80	22.80	22.80	22.80	3	+0.11(+0.47%)
Jan 06, 2023	22.65	22.69	22.65	22.69	105	+0.45(+2.02%)
Jan 05, 2023	22.24	22.24	22.24	22.24	91	-0.17(-0.74%)
Jan 04, 2023	22.31	22.41	22.30	22.41	746	+0.26(+1.17%)
Jan 03, 2023	22.23	22.23	22.10	22.15	743	+0.19(+0.88%)
Dec 30, 2022	22.04	22.04	21.94	21.96	1,197	-0.11(-0.51%)
Dec 29, 2022	21.99	22.07	21.92	22.07	3,177	+0.30(+1.37%)
Dec 28, 2022	22.02	22.02	21.77	21.77	7,676	-0.22(-1.00%)
Dec 27, 2022	21.94	21.99	21.94	21.99	326	+0.47(+2.20%)
Dec 23, 2022	21.49	21.52	21.49	21.52	396	+0.06(+0.28%)
Dec 22, 2022	21.58	21.58	21.46	21.46	910	-0.38(-1.74%)
Dec 21, 2022	21.84	21.84	21.84	21.84	0	+0.13(+0.59%)
Dec 20, 2022	21.77	21.77	21.71	21.71	432	-0.04(-0.19%)
Dec 19, 2022	21.75	21.75	21.75	21.75	19	-0.20(-0.91%)
Dec 16, 2022	21.94	21.95	21.94	21.95	302	+0.04(+0.20%)
Dec 15, 2022	22.08	22.08	21.84	21.91	720	-0.39(-1.74%)
Dec 14, 2022	22.30	22.30	22.30	22.30	31	-0.10(-0.46%)
Dec 13, 2022	22.58	22.58	22.40	22.40	979	+0.13(+0.58%)
Dec 12, 2022	22.27	22.27	22.27	22.27	19	-0.10(-0.46%)
Dec 09, 2022	22.38	22.38	22.38	22.38	108	-0.03(-0.14%)
Dec 08, 2022	22.43	22.43	22.41	22.41	110	+0.07(+0.33%)
Dec 07, 2022	22.33	22.33	22.33	22.33	0	-0.06(-0.26%)
Dec 06, 2022	22.40	22.40	22.39	22.39	196	-0.00(-0.01%)
Dec 05, 2022	22.46	22.46	22.39	22.39	308	-0.06(-0.26%)
Dec 02, 2022	22.45	22.45	22.45	22.45	255	+0.01(+0.03%)
Dec 01, 2022	22.42	22.45	22.41	22.45	925	-0.13(-0.59%)
Nov 30, 2022	22.51	22.60	22.51	22.58	790	+0.40(+1.79%)
Nov 29, 2022	22.17	22.18	22.17	22.18	171	+0.34(+1.54%)
Nov 28, 2022	21.85	21.85	21.85	21.85	17	-0.06(-0.27%)
Nov 25, 2022	21.91	21.91	21.91	21.91	108	-0.09(-0.40%)
Nov 23, 2022	21.99	21.99	21.99	21.99	0	+0.21(+0.98%)
Nov 22, 2022	21.76	21.78	21.76	21.78	763	+0.18(+0.82%)
Nov 21, 2022	21.57	21.60	21.57	21.60	253	-0.14(-0.64%)
Nov 18, 2022	21.65	21.78	21.65	21.74	221	-0.02(-0.10%)
Nov 17, 2022	21.55	21.76	21.55	21.76	223	-0.10(-0.45%)
Nov 16, 2022	21.84	21.86	21.84	21.86	430	-0.34(-1.55%)
Nov 15, 2022	22.02	22.20	22.02	22.20	159	+0.20(+0.89%)
Nov 14, 2022	22.04	22.04	22.01	22.01	134	-0.08(-0.35%)
Nov 11, 2022	22.05	22.10	22.03	22.09	1,757	+0.35(+1.61%)
Nov 10, 2022	21.55	21.74	21.55	21.74	1,952	+0.70(+3.31%)
Nov 09, 2022	21.19	21.19	21.04	21.04	1,771	-0.27(-1.27%)
Nov 08, 2022	21.23	21.38	21.23	21.31	6,032	+0.04(+0.17%)
Nov 07, 2022	21.34	21.34	21.27	21.27	668	-0.07(-0.33%)
Nov 04, 2022	21.10	21.35	21.10	21.35	628	+0.95(+4.66%)
Nov 03, 2022	20.24	20.41	20.24	20.39	690	-0.00(-0.01%)
Nov 02, 2022	20.54	20.70	20.40	20.40	3,975	-0.08(-0.38%)

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.