Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	19.68	19.74	19.68	19.73	2,935	+0.08(+0.41%)
Jun 29, 2023	19.64	19.65	19.64	19.65	347	-0.13(-0.67%)
Jun 28, 2023	19.71	19.79	19.71	19.78	2,430	+0.06(+0.30%)
Jun 27, 2023	19.78	19.78	19.72	19.72	3,527	-0.03(-0.15%)
Jun 26, 2023	19.74	19.76	19.69	19.75	6,246	+0.02(+0.10%)
Jun 23, 2023	19.71	19.74	19.71	19.74	300	+0.06(+0.29%)
Jun 22, 2023	19.68	19.68	19.68	19.68	40	-0.09(-0.47%)
Jun 21, 2023	19.69	19.77	19.69	19.77	7,813	+0.02(+0.12%)
Jun 20, 2023	19.76	19.76	19.74	19.75	982	+0.05(+0.24%)
Jun 16, 2023	19.71	19.71	19.68	19.70	1,407	-0.05(-0.24%)
Jun 15, 2023	19.70	19.75	19.70	19.75	2,709	-0.04(-0.19%)
May 08, 2023	19.82	19.82	19.78	19.78	8,328	-0.11(-0.57%)
May 05, 2023	19.88	19.90	19.87	19.90	307	-0.07(-0.34%)
May 04, 2023	19.94	20.01	19.94	19.96	2,593	-0.03(-0.14%)
May 03, 2023	19.99	20.00	19.97	19.99	2,652	+0.06(+0.31%)
May 02, 2023	19.80	19.93	19.80	19.93	14,290	+0.18(+0.90%)
May 01, 2023	19.89	19.89	19.74	19.75	753	-0.22(-1.10%)
Apr 28, 2023	19.92	19.97	19.91	19.97	29,215	+0.13(+0.64%)
Apr 27, 2023	19.86	19.86	19.85	19.85	409	-0.09(-0.45%)
Apr 26, 2023	19.92	19.94	19.92	19.94	1,463	-0.06(-0.29%)
Apr 25, 2023	19.98	20.00	19.98	20.00	110	+0.12(+0.62%)
Apr 24, 2023	19.86	19.87	19.86	19.87	1,603	+0.08(+0.38%)
Apr 21, 2023	19.78	19.81	19.78	19.80	3,515	-0.00(-0.02%)
Apr 20, 2023	19.81	19.81	19.80	19.80	625	+0.06(+0.31%)
Apr 19, 2023	19.73	19.74	19.71	19.74	7,255	-0.04(-0.22%)
Apr 18, 2023	19.78	19.78	19.78	19.78	673	+0.01(+0.07%)
Apr 17, 2023	19.79	19.81	19.74	19.77	5,618	-0.08(-0.41%)
Apr 14, 2023	19.87	19.87	19.83	19.85	2,687	-0.07(-0.35%)
Apr 13, 2023	19.96	19.96	19.91	19.92	7,557	-0.01(-0.05%)
Apr 12, 2023	19.98	19.98	19.89	19.93	3,769	+0.01(+0.05%)
Apr 11, 2023	19.90	19.93	19.89	19.92	3,980	-0.00(-0.00%)
Apr 10, 2023	19.93	19.93	19.88	19.92	4,204	-0.11(-0.57%)
Apr 06, 2023	20.05	20.05	20.03	20.03	5,610	-0.01(-0.04%)
Apr 05, 2023	20.03	20.06	20.03	20.04	3,221	+0.06(+0.28%)
Apr 04, 2023	19.88	19.98	19.88	19.98	6,548	+0.07(+0.36%)
Apr 03, 2023	19.82	19.91	19.81	19.91	9,031	+0.09(+0.44%)
Mar 31, 2023	19.82	19.83	19.82	19.82	4,666	+0.11(+0.54%)
Mar 30, 2023	19.69	19.72	19.69	19.72	7,233	+0.04(+0.22%)
Mar 29, 2023	19.60	19.68	19.60	19.68	333	+0.02(+0.10%)
Mar 28, 2023	19.66	19.67	19.65	19.65	3,478	-0.02(-0.11%)
Mar 27, 2023	19.68	19.68	19.67	19.68	3,663	-0.19(-0.94%)
Mar 24, 2023	19.87	19.89	19.85	19.86	4,461	+0.04(+0.18%)
Mar 23, 2023	19.77	19.83	19.76	19.83	2,540	+0.05(+0.25%)
Mar 22, 2023	19.64	19.78	19.63	19.78	4,486	+0.15(+0.79%)
Mar 21, 2023	19.63	19.64	19.62	19.62	889	-0.05(-0.26%)
Mar 20, 2023	19.70	19.70	19.65	19.67	10,196	-0.07(-0.36%)
Mar 17, 2023	19.72	19.74	19.71	19.74	1,302	+0.13(+0.68%)
Mar 16, 2023	19.71	19.71	19.61	19.61	340	-0.06(-0.32%)
Mar 15, 2023	19.75	19.76	19.65	19.67	7,762	+0.15(+0.77%)
Mar 14, 2023	19.58	19.58	19.52	19.52	673	-0.11(-0.55%)
Mar 13, 2023	19.76	19.76	19.63	19.63	149	+0.08(+0.41%)
Mar 10, 2023	19.49	19.56	19.49	19.55	12,019	+0.22(+1.16%)
Mar 09, 2023	19.33	19.34	19.33	19.33	508	+0.05(+0.25%)
Mar 08, 2023	19.29	19.30	19.28	19.28	517	-0.02(-0.10%)
Mar 07, 2023	19.36	19.36	19.27	19.30	6,536	-0.03(-0.15%)
Mar 06, 2023	19.37	19.42	19.33	19.33	7,855	-0.04(-0.22%)
Mar 03, 2023	19.31	19.37	19.31	19.37	3,567	+0.16(+0.81%)
Mar 02, 2023	19.19	19.21	19.18	19.21	544	-0.04(-0.22%)
Mar 01, 2023	19.25	19.26	19.25	19.25	6,232	-0.09(-0.48%)
Feb 28, 2023	19.33	19.35	19.33	19.35	215	+0.00(+0.02%)
Feb 27, 2023	19.33	19.36	19.33	19.34	7,747	+0.02(+0.12%)
Feb 24, 2023	19.33	19.33	19.32	19.32	1,376	-0.10(-0.52%)
Feb 23, 2023	19.37	19.43	19.36	19.42	1,048	+0.09(+0.48%)
Feb 22, 2023	19.38	19.38	19.33	19.33	1,181	+0.04(+0.22%)
Feb 21, 2023	19.37	19.37	19.29	19.29	5,897	-0.19(-0.98%)
Feb 17, 2023	19.41	19.48	19.41	19.48	3,700	+0.04(+0.23%)
Feb 16, 2023	19.45	19.48	19.43	19.43	4,360	-0.09(-0.45%)
Feb 15, 2023	19.49	19.56	19.48	19.52	5,554	-0.05(-0.26%)
Feb 14, 2023	19.56	19.57	19.56	19.57	751	-0.05(-0.24%)
Feb 13, 2023	19.62	19.62	19.61	19.62	6,104	+0.05(+0.24%)
Feb 10, 2023	19.65	19.65	19.57	19.57	2,578	-0.09(-0.45%)
Feb 09, 2023	19.78	19.78	19.66	19.66	8,452	-0.07(-0.34%)
Feb 08, 2023	19.76	19.76	19.71	19.73	37,584	+0.01(+0.03%)
Feb 07, 2023	19.73	19.77	19.71	19.72	3,780	-0.04(-0.20%)
Feb 06, 2023	19.77	19.78	19.76	19.76	5,818	-0.12(-0.59%)
Feb 03, 2023	19.90	19.91	19.88	19.88	675	-0.16(-0.80%)
Feb 02, 2023	20.07	20.07	20.04	20.04	1,835	+0.04(+0.19%)
Feb 01, 2023	19.89	20.00	19.86	20.00	19,107	+0.13(+0.66%)
Jan 31, 2023	19.84	19.87	19.80	19.87	7,016	+0.08(+0.43%)
Jan 30, 2023	19.80	19.81	19.79	19.79	5,055	-0.05(-0.26%)
Jan 27, 2023	19.81	19.84	19.81	19.84	3,017	-0.03(-0.14%)
Jan 26, 2023	19.85	19.91	19.85	19.87	2,264	-0.01(-0.07%)
Jan 25, 2023	19.86	19.88	19.85	19.88	11,196	+0.01(+0.03%)
Jan 24, 2023	19.80	19.88	19.80	19.88	1,768	+0.07(+0.37%)
Jan 23, 2023	19.82	19.82	19.79	19.80	5,918	-0.03(-0.17%)
Jan 20, 2023	19.80	19.83	19.80	19.83	351	-0.08(-0.40%)
Jan 19, 2023	19.92	19.92	19.89	19.91	7,205	-0.04(-0.21%)
Jan 18, 2023	19.97	19.97	19.89	19.96	5,803	+0.20(+0.99%)
Jan 17, 2023	19.76	19.78	19.76	19.76	2,521	-0.03(-0.13%)
Jan 13, 2023	19.78	19.79	19.78	19.79	4,744	-0.05(-0.25%)
Jan 12, 2023	19.75	19.83	19.69	19.83	7,438	+0.15(+0.79%)
Jan 11, 2023	19.65	19.68	19.64	19.68	7,721	+0.11(+0.55%)
Jan 10, 2023	19.55	19.58	19.55	19.57	2,543	-0.05(-0.26%)
Jan 09, 2023	19.58	19.66	19.58	19.62	6,388	+0.02(+0.12%)
Jan 06, 2023	19.52	19.60	19.52	19.60	9,844	+0.23(+1.19%)
Jan 05, 2023	19.32	19.38	19.32	19.37	2,358	-0.02(-0.10%)
Jan 04, 2023	19.37	19.39	19.37	19.39	6,006	+0.09(+0.49%)
Jan 03, 2023	19.38	19.38	19.27	19.29	2,213	+0.10(+0.54%)
Dec 30, 2022	19.21	19.21	19.19	19.19	1,911	-0.08(-0.41%)
Dec 29, 2022	19.25	19.29	19.24	19.27	1,949	+0.06(+0.33%)
Dec 28, 2022	19.25	19.26	19.18	19.21	18,280	-0.03(-0.13%)
Dec 27, 2022	19.31	19.31	19.23	19.23	15,039	-0.15(-0.77%)
Dec 23, 2022	19.37	19.39	19.37	19.38	2,099	-0.05(-0.27%)
Dec 22, 2022	19.44	19.45	19.43	19.44	2,753	+0.00(+0.00%)
Dec 21, 2022	19.44	19.47	19.42	19.44	3,381	+0.07(+0.34%)
Dec 20, 2022	19.37	19.39	19.35	19.37	37,140	-0.14(-0.72%)
Dec 19, 2022	19.55	19.55	19.46	19.51	9,383	-0.12(-0.62%)
Dec 16, 2022	19.57	19.64	19.57	19.63	16,317	-0.05(-0.24%)
Dec 15, 2022	19.64	19.68	19.64	19.68	480,548	-0.05(-0.27%)
Dec 14, 2022	19.71	19.73	19.55	19.73	13,607	+0.04(+0.22%)
Dec 13, 2022	19.79	19.82	19.62	19.69	423,408	+0.15(+0.79%)
Dec 12, 2022	19.65	19.65	19.53	19.53	23,478	-0.04(-0.21%)
Dec 09, 2022	19.59	19.61	19.58	19.58	14,151	-0.09(-0.48%)
Dec 08, 2022	19.67	19.70	19.66	19.67	1,523	-0.04(-0.22%)
Dec 07, 2022	19.65	19.73	19.65	19.71	1,628	+0.15(+0.79%)
Dec 06, 2022	19.53	19.57	19.53	19.56	1,915	+0.06(+0.31%)
Dec 05, 2022	19.55	19.55	19.50	19.50	5,553	-0.14(-0.69%)
Dec 02, 2022	19.49	19.63	19.49	19.63	5,423	+0.05(+0.24%)
Dec 01, 2022	19.47	19.59	19.45	19.59	19,949	+0.18(+0.91%)
Nov 30, 2022	19.22	19.41	19.20	19.41	50,945	+0.15(+0.80%)
Nov 29, 2022	19.26	19.28	19.25	19.25	1,776	-0.03(-0.17%)
Nov 28, 2022	19.34	19.34	19.27	19.29	42,375	-0.04(-0.22%)
Nov 25, 2022	19.32	19.33	19.31	19.33	4,799	-0.01(-0.07%)
Nov 23, 2022	19.27	19.34	19.27	19.34	3,509	+0.12(+0.63%)
Nov 22, 2022	19.18	19.23	19.18	19.22	8,090	+0.10(+0.54%)
Nov 21, 2022	19.13	19.14	19.11	19.12	1,972	-0.01(-0.03%)
Nov 18, 2022	19.17	19.17	19.12	19.12	7,179	-0.02(-0.10%)
Nov 17, 2022	19.10	19.15	19.10	19.14	8,788	-0.09(-0.48%)
Nov 16, 2022	19.16	19.24	19.16	19.23	8,125	+0.11(+0.55%)
Nov 15, 2022	19.09	19.13	19.05	19.13	12,009	+0.16(+0.86%)
Nov 14, 2022	18.98	18.98	18.96	18.96	1,999	-0.06(-0.29%)
Nov 11, 2022	19.01	19.04	19.01	19.02	3,504	+0.01(+0.05%)
Nov 10, 2022	18.98	19.01	18.96	19.01	3,238	+0.40(+2.15%)
Nov 09, 2022	18.61	18.63	18.58	18.61	9,633	+0.00(+0.02%)
Nov 08, 2022	18.57	18.62	18.57	18.61	17,955	+0.07(+0.38%)
Nov 07, 2022	18.59	18.59	18.53	18.54	7,754	-0.04(-0.23%)
Nov 04, 2022	18.56	18.60	18.55	18.58	211,426	+0.03(+0.16%)
Nov 03, 2022	18.48	18.59	18.48	18.55	21,847	-0.08(-0.41%)
Nov 02, 2022	18.69	18.75	18.62	18.62	3,180	-0.04(-0.21%)
Nov 01, 2022	18.63	18.68	18.63	18.66	15,947	+0.06(+0.32%)
Oct 31, 2022	18.63	18.63	18.57	18.60	1,792	-0.08(-0.44%)
Oct 28, 2022	18.64	18.71	18.64	18.68	12,185	-0.03(-0.15%)
Oct 27, 2022	18.68	18.73	18.64	18.71	4,799	+0.10(+0.55%)
Oct 26, 2022	18.61	18.66	18.61	18.61	1,513	+0.05(+0.28%)
Oct 25, 2022	18.53	18.59	18.52	18.56	20,390	+0.17(+0.91%)
Oct 24, 2022	18.39	18.45	18.33	18.39	12,551	-0.01(-0.05%)
Oct 21, 2022	18.39	18.40	18.32	18.40	4,635	-0.01(-0.05%)
Oct 20, 2022	18.44	18.47	18.37	18.41	28,457	-0.09(-0.48%)
Oct 19, 2022	18.53	18.54	18.48	18.50	10,491	-0.15(-0.80%)
Oct 18, 2022	18.69	18.69	18.59	18.65	4,699	+0.04(+0.22%)
Oct 17, 2022	18.68	18.68	18.61	18.61	4,386	+0.03(+0.14%)
Oct 14, 2022	18.71	18.71	18.57	18.58	5,872	-0.09(-0.48%)
Oct 13, 2022	18.60	18.72	18.58	18.67	11,866	-0.05(-0.25%)
Oct 12, 2022	18.69	18.74	18.68	18.72	17,424	+0.01(+0.05%)
Oct 11, 2022	18.72	18.79	18.69	18.71	54,312	+0.00(+0.00%)
Oct 10, 2022	18.77	18.77	18.66	18.71	27,120	-0.09(-0.49%)
Oct 07, 2022	18.79	18.83	18.79	18.80	32,575	-0.07(-0.35%)
Oct 06, 2022	18.94	18.94	18.85	18.87	1,136,871	-0.10(-0.52%)
Oct 05, 2022	18.92	18.98	18.92	18.96	12,651	-0.14(-0.76%)
Oct 04, 2022	19.09	19.15	19.08	19.11	8,383	+0.07(+0.39%)
Oct 03, 2022	19.00	19.13	18.99	19.03	20,609	+0.19(+1.00%)
Sep 30, 2022	18.98	18.98	18.84	18.84	13,980	-0.06(-0.31%)
Sep 29, 2022	18.89	18.92	18.85	18.90	15,177	-0.09(-0.46%)
Sep 28, 2022	18.88	18.99	18.85	18.99	64,945	+0.26(+1.37%)
Sep 27, 2022	18.76	18.80	18.71	18.74	16,108	-0.09(-0.45%)
Sep 26, 2022	18.98	18.98	18.82	18.82	6,787	-0.27(-1.43%)
Sep 23, 2022	19.07	19.10	19.03	19.09	14,212	-0.03(-0.17%)
Sep 22, 2022	19.16	19.16	19.09	19.13	26,803	-0.23(-1.17%)
Sep 21, 2022	19.32	19.36	19.22	19.35	13,896	+0.07(+0.38%)
Sep 20, 2022	19.27	19.31	19.25	19.28	10,314	-0.08(-0.41%)
Sep 19, 2022	19.33	19.36	19.33	19.36	11,333	-0.04(-0.21%)
Sep 16, 2022	19.38	19.40	19.37	19.40	3,951	-0.00(-0.02%)
Sep 15, 2022	19.42	19.42	19.40	19.40	3,035	-0.06(-0.29%)
Sep 14, 2022	19.44	19.48	19.44	19.46	12,736	+0.02(+0.10%)
Sep 13, 2022	19.42	19.44	19.41	19.44	3,972	-0.13(-0.64%)
Sep 12, 2022	19.63	19.64	19.54	19.57	17,121	+0.00(+0.00%)
Sep 09, 2022	19.60	19.63	19.55	19.57	24,747	-0.04(-0.19%)
Sep 08, 2022	19.63	19.63	19.59	19.60	8,278	-0.03(-0.14%)
Sep 07, 2022	19.58	19.63	19.58	19.63	5,233	+0.12(+0.64%)
Sep 06, 2022	19.54	19.55	19.50	19.51	34,385	-0.18(-0.89%)
Sep 02, 2022	19.71	19.74	19.58	19.68	5,283,312	+0.05(+0.26%)
Sep 01, 2022	19.62	19.64	19.56	19.63	26,573	-0.11(-0.55%)
Aug 31, 2022	19.82	19.83	19.73	19.74	23,673	-0.09(-0.44%)
Aug 30, 2022	19.81	19.83	19.75	19.83	21,953	-0.00(-0.02%)
Aug 29, 2022	19.84	19.85	19.81	19.83	21,811	-0.09(-0.44%)
Aug 26, 2022	19.95	19.97	19.92	19.92	13,764	-0.06(-0.30%)
Aug 25, 2022	19.89	19.98	19.87	19.98	24,953	+0.13(+0.65%)
Aug 24, 2022	19.87	19.87	19.82	19.85	22,515	-0.06(-0.33%)
Aug 23, 2022	19.88	19.98	19.88	19.92	20,641	+0.01(+0.07%)
Aug 22, 2022	19.96	19.96	19.90	19.90	23,896	-0.11(-0.53%)
Aug 19, 2022	20.01	20.01	19.98	20.01	17,547	-0.14(-0.69%)
Aug 18, 2022	20.18	20.18	20.14	20.15	19,561	+0.02(+0.09%)
Aug 17, 2022	20.13	20.16	20.09	20.13	44,438	-0.12(-0.59%)
Aug 16, 2022	20.20	20.25	20.19	20.25	26,158	-0.05(-0.23%)
Aug 15, 2022	20.30	20.30	20.28	20.29	13,457	+0.03(+0.14%)
Aug 12, 2022	20.20	20.27	20.19	20.27	76,150	+0.11(+0.55%)
Aug 11, 2022	20.30	20.30	20.16	20.16	8,877	-0.11(-0.52%)
Aug 10, 2022	20.27	20.34	20.23	20.26	12,535	+0.08(+0.39%)
Aug 09, 2022	20.17	20.20	20.16	20.18	24,341	-0.06(-0.28%)
Aug 08, 2022	20.22	20.25	20.22	20.24	13,890	+0.08(+0.37%)
Aug 05, 2022	20.16	20.19	20.10	20.16	186,038	-0.17(-0.84%)
Aug 04, 2022	20.34	20.34	20.30	20.34	45,274	+0.01(+0.07%)
Aug 03, 2022	20.20	20.32	20.13	20.32	31,265	+0.12(+0.59%)
Aug 02, 2022	20.39	20.39	20.20	20.20	21,036	-0.22(-1.08%)
Aug 01, 2022	20.37	20.43	20.37	20.42	24,880	+0.06(+0.28%)
Jul 29, 2022	20.32	20.40	20.32	20.37	21,938	+0.02(+0.09%)
Jul 28, 2022	20.34	20.35	20.30	20.35	13,138	+0.16(+0.78%)
Jul 27, 2022	20.16	20.21	20.15	20.19	19,533	+0.09(+0.47%)
Jul 26, 2022	20.16	20.16	20.10	20.10	10,935	-0.01(-0.03%)
Jul 25, 2022	20.10	20.11	20.08	20.10	30,341	-0.06(-0.30%)
Jul 22, 2022	20.17	20.19	20.13	20.16	23,175	+0.13(+0.64%)
Jul 21, 2022	19.94	20.03	19.94	20.03	34,900	+0.19(+0.96%)
Jul 20, 2022	19.92	19.92	19.84	19.84	16,334	-0.02(-0.12%)
Jul 19, 2022	19.86	19.88	19.82	19.87	19,351	+0.01(+0.05%)
Jul 18, 2022	19.88	19.88	19.83	19.86	28,526	-0.04(-0.21%)
Jul 15, 2022	19.86	19.92	19.85	19.90	17,602	+0.08(+0.40%)
Jul 14, 2022	19.77	19.84	19.74	19.82	284,434	-0.09(-0.46%)
Jul 13, 2022	19.70	19.91	19.70	19.91	22,220	+0.07(+0.35%)
Jul 12, 2022	19.88	19.90	19.81	19.84	18,152	+0.05(+0.23%)
Jul 11, 2022	19.84	19.84	19.80	19.80	10,341	+0.07(+0.37%)
Jul 08, 2022	19.72	19.76	19.71	19.72	16,578	-0.06(-0.30%)
Jul 07, 2022	19.87	19.88	19.78	19.78	13,261	-0.06(-0.31%)
Jul 06, 2022	20.02	20.02	19.85	19.85	23,143	-0.13(-0.66%)
Jul 05, 2022	19.99	20.01	19.95	19.98	23,671	+0.03(+0.15%)

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.