Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	18.65	18.68	18.61	18.63	8,126	+0.02(+0.13%)
Oct 30, 2023	18.62	18.63	18.59	18.61	16,806	-0.05(-0.26%)
Oct 27, 2023	18.69	18.69	18.62	18.66	10,838	-0.02(-0.11%)
Oct 26, 2023	18.57	18.68	18.57	18.68	12,963	+0.09(+0.46%)
Oct 25, 2023	18.60	18.63	18.55	18.59	9,089	-0.10(-0.54%)
Oct 24, 2023	18.64	18.69	18.64	18.69	5,213	+0.07(+0.36%)
Oct 23, 2023	18.49	18.62	18.49	18.62	4,200	+0.10(+0.52%)
Oct 20, 2023	18.52	18.55	18.51	18.53	9,905	+0.10(+0.54%)
Oct 19, 2023	18.54	18.56	18.43	18.43	13,159	-0.15(-0.78%)
Oct 18, 2023	18.63	18.63	18.54	18.57	5,447	-0.11(-0.57%)
Oct 17, 2023	18.71	18.73	18.64	18.68	8,188	-0.15(-0.80%)
Oct 16, 2023	18.90	18.90	18.83	18.83	12,730	-0.09(-0.46%)
Oct 13, 2023	18.96	19.04	18.90	18.92	54,529	+0.09(+0.49%)
Oct 12, 2023	18.94	18.94	18.81	18.83	11,512	-0.15(-0.80%)
Oct 11, 2023	18.98	19.00	18.96	18.98	14,918	+0.08(+0.41%)
Oct 10, 2023	18.82	18.94	18.82	18.90	5,844	-0.01(-0.06%)
Oct 09, 2023	18.79	18.91	18.79	18.91	3,915	+0.18(+0.95%)
Oct 06, 2023	18.62	18.75	18.61	18.73	11,264	-0.03(-0.14%)
Oct 05, 2023	18.81	18.81	18.75	18.76	12,485	-0.01(-0.06%)
Oct 04, 2023	18.72	18.77	18.68	18.77	8,579	+0.12(+0.64%)
Oct 03, 2023	18.75	18.79	18.65	18.65	17,177	-0.16(-0.88%)
Oct 02, 2023	18.89	18.89	18.82	18.82	10,919	-0.15(-0.78%)
Sep 29, 2023	19.07	19.07	18.95	18.96	9,364	-0.01(-0.08%)
Sep 28, 2023	18.86	19.07	18.86	18.98	17,166	+0.03(+0.18%)
Sep 27, 2023	19.05	19.05	18.90	18.95	14,402	-0.08(-0.40%)
Sep 26, 2023	19.08	19.08	19.02	19.02	21,028	-0.05(-0.24%)
Sep 25, 2023	19.11	19.09	19.07	19.07	9,304	-0.13(-0.69%)
Sep 22, 2023	19.21	19.25	19.20	19.20	691,972	+0.07(+0.38%)
Sep 21, 2023	19.17	19.17	19.11	19.13	13,196	-0.16(-0.85%)
Sep 20, 2023	19.32	19.35	19.29	19.29	28,145	+0.03(+0.15%)
Sep 19, 2023	19.36	19.36	19.26	19.26	11,552	-0.06(-0.30%)
Sep 18, 2023	19.26	19.32	19.26	19.32	6,853	+0.03(+0.15%)
Sep 15, 2023	19.27	19.31	19.27	19.29	9,106	-0.05(-0.25%)
Sep 14, 2023	19.40	19.40	19.33	19.34	4,406	+0.00(+0.02%)
Sep 13, 2023	19.30	19.36	19.30	19.34	4,043	+0.04(+0.22%)
Sep 12, 2023	19.31	19.31	19.28	19.29	31,746	-0.03(-0.15%)
Sep 11, 2023	19.32	19.34	19.31	19.32	14,017	-0.03(-0.15%)
Sep 08, 2023	19.36	19.39	19.35	19.35	5,966	+0.02(+0.10%)
Sep 07, 2023	19.29	19.38	19.29	19.33	47,592	+0.07(+0.38%)
Sep 06, 2023	19.31	19.31	19.24	19.26	11,652	-0.03(-0.15%)
Sep 05, 2023	19.32	19.33	19.29	19.29	3,450	-0.12(-0.62%)
Sep 01, 2023	19.57	19.57	19.38	19.41	11,673	-0.09(-0.48%)
Aug 31, 2023	19.49	19.54	19.49	19.50	9,858	+0.03(+0.14%)
Aug 30, 2023	19.49	19.50	19.47	19.48	3,343	-0.01(-0.07%)
Aug 29, 2023	19.34	19.50	19.34	19.49	4,731	+0.12(+0.61%)
Aug 28, 2023	19.38	19.39	19.34	19.37	9,007	+0.08(+0.40%)
Aug 25, 2023	19.27	19.30	19.23	19.29	6,435	+0.01(+0.05%)
Aug 24, 2023	19.32	19.32	19.28	19.28	7,674	-0.05(-0.25%)
Aug 23, 2023	19.26	19.33	19.26	19.33	16,568	+0.22(+1.16%)
Aug 22, 2023	19.10	19.12	19.08	19.11	6,931	+0.03(+0.15%)
Aug 21, 2023	19.09	19.11	19.05	19.08	19,022	-0.09(-0.45%)
Aug 18, 2023	19.18	19.18	19.15	19.17	4,937	+0.06(+0.33%)
Aug 17, 2023	19.14	19.14	19.09	19.11	33,109	-0.05(-0.28%)
Aug 16, 2023	19.21	19.26	19.15	19.16	19,089	-0.07(-0.35%)
Aug 15, 2023	19.27	19.28	19.23	19.23	4,641	-0.07(-0.37%)
Aug 14, 2023	19.26	19.33	19.22	19.30	20,831	+0.00(+0.00%)
Aug 11, 2023	19.29	19.35	19.29	19.30	4,887	-0.05(-0.28%)
Aug 10, 2023	19.52	19.52	19.35	19.35	11,779	-0.13(-0.69%)
Aug 09, 2023	19.48	19.49	19.46	19.48	6,713	+0.03(+0.17%)
Aug 08, 2023	19.45	19.48	19.45	19.45	8,901	+0.06(+0.30%)
Aug 07, 2023	19.42	19.42	19.38	19.39	4,305	-0.04(-0.19%)
Aug 04, 2023	19.28	19.44	19.25	19.43	15,026	+0.17(+0.86%)
Aug 03, 2023	19.30	19.30	19.25	19.26	11,865	-0.14(-0.71%)
Aug 02, 2023	19.44	19.44	19.35	19.40	16,362	-0.10(-0.50%)
Aug 01, 2023	19.58	19.58	19.48	19.50	11,882	-0.14(-0.73%)
Jul 31, 2023	19.61	19.67	19.61	19.64	14,492	+0.06(+0.28%)
Jul 28, 2023	19.52	19.59	19.52	19.59	12,408	+0.10(+0.50%)
Jul 27, 2023	19.65	19.65	19.47	19.49	10,712	-0.19(-0.99%)
Jul 26, 2023	19.66	19.69	19.62	19.68	11,854	+0.08(+0.40%)
Jul 25, 2023	19.61	19.62	19.59	19.60	10,893	-0.03(-0.17%)
Jul 24, 2023	19.69	19.69	19.63	19.64	10,036	-0.02(-0.12%)
Jul 21, 2023	19.66	19.67	19.65	19.66	7,883	+0.04(+0.19%)
Jul 20, 2023	19.67	19.67	19.59	19.62	12,395	-0.11(-0.54%)
Jul 19, 2023	19.73	19.73	19.69	19.73	11,895	+0.07(+0.36%)
Jul 18, 2023	19.67	19.70	19.66	19.66	7,327	+0.05(+0.24%)
Jul 17, 2023	19.59	19.62	19.57	19.61	9,688	+0.02(+0.10%)
Jul 14, 2023	19.65	19.69	19.59	19.59	212,523	-0.10(-0.49%)
Jul 13, 2023	19.65	19.70	19.65	19.69	4,801	+0.10(+0.49%)
Jul 12, 2023	19.55	19.59	19.55	19.59	5,522	+0.17(+0.87%)
Jul 11, 2023	19.39	19.43	19.39	19.42	11,515	+0.06(+0.31%)
Jul 10, 2023	19.28	19.37	19.28	19.36	9,659	+0.08(+0.40%)
Jul 07, 2023	19.33	19.34	19.29	19.29	28,776	-0.01(-0.05%)
Jul 06, 2023	19.33	19.33	19.27	19.30	19,688	-0.16(-0.81%)
Jul 05, 2023	19.53	19.55	19.45	19.46	15,146	-0.13(-0.66%)
Jul 03, 2023	19.65	19.65	19.57	19.58	9,893	-0.01(-0.06%)
Jun 30, 2023	19.53	19.60	19.53	19.60	18,573	+0.11(+0.57%)
Jun 29, 2023	19.50	19.50	19.46	19.49	53,529	-0.13(-0.64%)
Jun 28, 2023	19.61	19.62	19.55	19.61	15,414	+0.06(+0.32%)
Jun 27, 2023	19.61	19.61	19.54	19.55	21,166	-0.04(-0.22%)
Jun 26, 2023	19.59	19.61	19.59	19.59	9,978	+0.04(+0.19%)
Jun 23, 2023	19.56	19.56	19.55	19.55	6,658	+0.05(+0.24%)
Jun 22, 2023	19.55	19.55	19.48	19.51	19,319	-0.10(-0.49%)
Jun 21, 2023	19.53	19.61	19.50	19.60	16,164	-0.00(-0.01%)
Jun 20, 2023	19.61	19.62	19.60	19.61	18,523	+0.07(+0.36%)
Jun 16, 2023	19.52	19.55	19.49	19.54	18,943	-0.05(-0.24%)
Jun 15, 2023	19.61	19.66	19.50	19.58	35,147	+0.02(+0.10%)
May 08, 2023	19.56	19.59	19.55	19.56	12,988	-0.10(-0.49%)
May 05, 2023	19.70	19.70	19.64	19.66	13,420	-0.08(-0.43%)
May 04, 2023	19.75	19.77	19.73	19.74	10,807	-0.03(-0.17%)
May 03, 2023	19.78	19.90	19.74	19.78	20,533	+0.05(+0.25%)
May 02, 2023	19.56	19.73	19.56	19.73	19,500	+0.19(+0.99%)
May 01, 2023	19.65	19.65	19.54	19.54	6,665	-0.25(-1.28%)
Apr 28, 2023	19.79	19.80	19.75	19.79	15,002	+0.09(+0.48%)
Apr 27, 2023	19.72	19.73	19.70	19.70	21,832	-0.09(-0.43%)
Apr 26, 2023	19.86	19.86	19.76	19.78	22,068	-0.07(-0.35%)
Apr 25, 2023	19.89	19.89	19.85	19.85	5,921	+0.06(+0.29%)
Apr 24, 2023	19.78	19.89	19.78	19.79	16,684	+0.07(+0.36%)
Apr 21, 2023	19.72	19.74	19.66	19.72	96,888	+0.01(+0.05%)
Apr 20, 2023	19.71	19.74	19.70	19.72	29,270	+0.06(+0.31%)
Apr 19, 2023	19.70	19.71	19.65	19.65	14,237	-0.07(-0.36%)
Apr 18, 2023	19.74	19.74	19.72	19.72	5,207	+0.03(+0.13%)
Apr 17, 2023	19.76	19.76	19.69	19.70	7,680	-0.11(-0.54%)
Apr 14, 2023	19.85	19.85	19.76	19.80	2,953	-0.06(-0.32%)
Apr 13, 2023	19.88	19.90	19.86	19.87	16,154	+0.02(+0.11%)
Apr 12, 2023	19.91	19.93	19.84	19.85	17,731	-0.02(-0.10%)
Apr 11, 2023	19.87	19.89	19.84	19.87	14,834	-0.02(-0.12%)
Apr 10, 2023	19.86	19.89	19.86	19.89	2,987	-0.07(-0.36%)
Apr 06, 2023	19.97	20.00	19.96	19.96	7,497	-0.02(-0.10%)
Apr 05, 2023	19.93	20.00	19.93	19.98	11,595	+0.04(+0.21%)
Apr 04, 2023	19.84	19.94	19.84	19.94	5,918	+0.05(+0.25%)
Apr 03, 2023	19.75	19.90	19.75	19.89	9,125	+0.11(+0.56%)
Mar 31, 2023	19.69	19.78	19.67	19.78	9,649	+0.15(+0.78%)
Mar 30, 2023	19.64	19.65	19.62	19.62	15,751	+0.03(+0.14%)
Mar 29, 2023	19.49	19.62	19.36	19.60	14,320	+0.05(+0.26%)
Mar 28, 2023	19.55	19.56	19.52	19.55	14,021	-0.05(-0.27%)
Mar 27, 2023	19.68	19.70	19.58	19.60	38,755	-0.17(-0.86%)
Mar 24, 2023	19.76	19.79	19.72	19.77	11,317	+0.04(+0.18%)
Mar 23, 2023	19.68	19.75	19.65	19.73	7,537	+0.03(+0.17%)
Mar 22, 2023	19.56	19.72	19.56	19.70	22,450	+0.08(+0.40%)
Mar 21, 2023	19.57	19.64	19.57	19.62	48,750	+0.04(+0.22%)
Mar 20, 2023	19.61	19.63	19.56	19.58	46,773	-0.08(-0.38%)
Mar 17, 2023	19.68	19.70	19.65	19.65	7,564	+0.05(+0.25%)
Mar 16, 2023	19.67	19.71	19.61	19.61	8,037	+0.01(+0.07%)
Mar 15, 2023	19.62	19.62	19.50	19.59	8,383	+0.04(+0.20%)
Mar 14, 2023	19.53	19.65	19.53	19.55	11,575	-0.00(-0.00%)
Mar 13, 2023	19.60	19.71	19.50	19.55	7,386	+0.01(+0.04%)
Mar 10, 2023	19.49	19.57	19.49	19.54	20,410	+0.21(+1.06%)
Mar 09, 2023	19.35	19.40	19.33	19.34	15,991	+0.01(+0.04%)
Mar 08, 2023	19.41	19.42	19.30	19.33	10,472	-0.02(-0.12%)
Mar 07, 2023	19.42	19.46	19.33	19.35	17,684	-0.06(-0.31%)
Mar 06, 2023	19.46	19.48	19.41	19.41	9,628	-0.02(-0.12%)
Mar 03, 2023	19.34	19.55	19.27	19.44	19,493	+0.17(+0.88%)
Mar 02, 2023	19.22	19.27	19.20	19.27	11,599	-0.01(-0.08%)
Mar 01, 2023	19.35	19.35	19.28	19.28	72,747	-0.12(-0.60%)
Feb 28, 2023	19.30	19.40	19.30	19.40	26,051	+0.01(+0.03%)
Feb 27, 2023	19.44	19.44	19.37	19.39	31,491	-0.01(-0.03%)
Feb 24, 2023	19.39	19.40	19.35	19.40	49,297	-0.08(-0.39%)
Feb 23, 2023	19.43	19.48	19.40	19.47	131,469	+0.11(+0.57%)
Feb 22, 2023	19.38	19.42	19.36	19.36	7,635	-0.00(-0.01%)
Feb 21, 2023	19.38	19.41	19.36	19.37	34,700	-0.19(-0.96%)
Feb 17, 2023	19.48	19.56	19.45	19.55	21,425	+0.03(+0.14%)
Feb 16, 2023	19.58	19.59	19.51	19.53	33,479	-0.11(-0.56%)
Feb 15, 2023	19.66	19.67	19.61	19.63	5,992	-0.07(-0.38%)
Feb 14, 2023	19.76	19.76	19.62	19.71	28,647	-0.02(-0.08%)
Feb 13, 2023	19.70	19.72	19.70	19.72	33,717	+0.01(+0.07%)
Feb 10, 2023	19.82	19.82	19.69	19.71	26,546	-0.11(-0.58%)
Feb 09, 2023	19.96	19.96	19.82	19.83	26,181	-0.10(-0.50%)
Feb 08, 2023	19.98	19.98	19.85	19.92	60,494	-0.00(-0.01%)
Feb 07, 2023	19.90	19.95	19.90	19.93	19,986	-0.05(-0.23%)
Feb 06, 2023	20.04	20.04	19.96	19.97	35,128	-0.13(-0.64%)
Feb 03, 2023	20.18	20.18	20.08	20.10	19,880	-0.14(-0.68%)
Feb 02, 2023	20.37	20.37	20.23	20.24	15,769	+0.02(+0.08%)
Feb 01, 2023	20.06	20.22	20.03	20.22	22,655	+0.18(+0.90%)
Jan 31, 2023	19.98	20.04	19.94	20.04	13,749	+0.09(+0.45%)
Jan 30, 2023	19.98	19.98	19.95	19.95	8,988	-0.04(-0.21%)
Jan 27, 2023	19.95	20.00	19.95	19.99	63,428	-0.03(-0.14%)
Jan 26, 2023	20.08	20.08	19.97	20.02	19,694	+0.00(+0.00%)
Jan 25, 2023	20.00	20.02	19.97	20.02	28,233	+0.01(+0.07%)
Jan 24, 2023	19.92	20.01	19.89	20.01	26,790	+0.09(+0.43%)
Jan 23, 2023	19.90	19.93	19.90	19.92	28,433	-0.04(-0.20%)
Jan 20, 2023	20.03	20.03	19.89	19.96	12,462	-0.06(-0.30%)
Jan 19, 2023	20.06	20.06	19.99	20.02	20,208	-0.05(-0.25%)
Jan 18, 2023	20.10	20.10	20.00	20.07	9,848	+0.18(+0.89%)
Jan 17, 2023	19.86	19.90	19.86	19.89	31,377	+0.01(+0.04%)
Jan 13, 2023	19.90	19.93	19.89	19.89	15,073	-0.02(-0.12%)
Jan 12, 2023	19.75	19.91	19.74	19.91	19,731	+0.15(+0.77%)
Jan 11, 2023	19.76	19.77	19.71	19.76	9,408	+0.11(+0.54%)
Jan 10, 2023	19.62	19.65	19.57	19.65	26,643	-0.00(-0.01%)
Jan 09, 2023	19.61	19.71	19.58	19.65	35,605	+0.05(+0.27%)
Jan 06, 2023	19.38	19.60	19.38	19.60	25,171	+0.26(+1.36%)
Jan 05, 2023	19.22	19.35	19.22	19.34	13,303	+0.03(+0.14%)
Jan 04, 2023	19.33	19.33	19.27	19.31	8,952	+0.10(+0.51%)
Jan 03, 2023	19.32	19.32	19.18	19.21	32,334	+0.09(+0.49%)
Dec 30, 2022	19.22	19.22	19.10	19.12	252,024	-0.07(-0.34%)
Dec 29, 2022	19.14	19.19	19.13	19.18	12,283	+0.09(+0.47%)
Dec 28, 2022	19.13	19.13	19.09	19.09	1,767	-0.07(-0.38%)
Dec 27, 2022	19.25	19.25	19.15	19.17	9,774	-0.18(-0.93%)
Dec 23, 2022	19.35	19.38	19.34	19.35	31,315	-0.06(-0.29%)
Dec 22, 2022	19.40	19.40	19.39	19.40	3,697	+0.01(+0.07%)
Dec 21, 2022	19.40	19.40	19.37	19.39	6,625	+0.08(+0.41%)
Dec 20, 2022	19.35	19.35	19.29	19.31	18,832	-0.19(-0.95%)
Dec 19, 2022	19.64	19.64	19.47	19.49	9,641	-0.14(-0.73%)
Dec 16, 2022	19.63	19.67	19.61	19.64	7,821	-0.07(-0.36%)
Dec 15, 2022	19.69	19.73	19.68	19.71	6,252	+0.03(+0.14%)
Dec 14, 2022	19.67	19.70	19.59	19.68	22,414	+0.04(+0.19%)
Dec 13, 2022	19.71	19.71	19.63	19.64	1,492	+0.14(+0.72%)
Dec 12, 2022	19.55	19.56	19.48	19.50	25,434	-0.04(-0.19%)
Dec 09, 2022	19.59	19.59	19.54	19.54	18,386	-0.10(-0.49%)
Dec 08, 2022	19.66	19.66	19.62	19.64	15,022	-0.01(-0.03%)
Dec 07, 2022	19.59	19.64	19.57	19.64	28,354	+0.15(+0.79%)
Dec 06, 2022	19.50	19.50	19.46	19.49	3,840	+0.05(+0.26%)
Dec 05, 2022	19.48	19.48	19.38	19.44	5,754	-0.11(-0.59%)
Dec 02, 2022	19.47	19.55	19.47	19.55	3,237	+0.11(+0.56%)
Dec 01, 2022	19.34	19.44	19.31	19.44	1,187	+0.20(+1.06%)
Nov 30, 2022	19.20	19.24	19.20	19.24	6,170	+0.17(+0.90%)
Nov 29, 2022	19.11	19.11	19.06	19.07	12,587	-0.07(-0.38%)
Nov 28, 2022	19.23	19.23	19.14	19.14	1,862	-0.10(-0.51%)
Nov 25, 2022	19.24	19.24	19.24	19.24	1,277	+0.03(+0.16%)
Nov 23, 2022	19.18	19.21	19.15	19.21	14,325	+0.11(+0.56%)
Nov 22, 2022	18.99	19.10	18.98	19.10	36,078	+0.14(+0.76%)
Nov 21, 2022	19.00	19.01	18.96	18.96	800	-0.02(-0.08%)
Nov 18, 2022	19.03	19.03	18.98	18.98	6,174	-0.02(-0.08%)
Nov 17, 2022	18.92	18.99	18.92	18.99	3,535	-0.07(-0.39%)
Nov 16, 2022	19.02	19.07	19.00	19.07	12,281	+0.13(+0.69%)
Nov 15, 2022	18.87	18.96	18.87	18.93	21,183	+0.21(+1.11%)
Nov 14, 2022	18.76	18.80	18.73	18.73	11,275	-0.11(-0.57%)
Nov 11, 2022	18.82	18.84	18.82	18.83	15,840	+0.07(+0.36%)
Nov 10, 2022	18.70	18.77	18.70	18.77	8,029	+0.50(+2.71%)
Nov 09, 2022	18.26	18.27	18.26	18.27	1,694	-0.03(-0.15%)
Nov 08, 2022	18.31	18.34	18.29	18.30	7,568	+0.05(+0.25%)
Nov 07, 2022	18.24	18.27	18.24	18.25	2,500	-0.05(-0.27%)
Nov 04, 2022	18.28	18.30	18.24	18.30	2,762	+0.04(+0.24%)
Nov 03, 2022	18.22	18.27	18.21	18.26	12,083	-0.22(-1.22%)
Nov 02, 2022	18.43	18.48	18.42	18.48	1,204	+0.10(+0.55%)

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.