Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	18.34	18.34	18.34	18.34	18	-0.08(-0.42%)
Aug 30, 2023	18.39	18.46	18.39	18.41	993	-0.10(-0.55%)
Aug 29, 2023	18.33	18.57	18.33	18.51	340	+0.37(+2.05%)
Aug 28, 2023	18.14	18.14	18.14	18.14	120	+0.25(+1.38%)
Aug 25, 2023	17.87	17.89	17.87	17.89	205	-0.03(-0.18%)
Aug 24, 2023	17.92	17.93	17.92	17.93	109	+0.01(+0.07%)
Aug 23, 2023	17.86	17.91	17.86	17.91	305	+0.26(+1.48%)
Aug 22, 2023	17.86	17.86	17.64	17.65	934	-0.01(-0.05%)
Aug 21, 2023	17.77	17.77	17.58	17.66	2,114	-0.15(-0.85%)
Aug 18, 2023	17.87	18.08	17.78	17.81	231,360	-0.43(-2.35%)
Aug 17, 2023	18.32	18.32	18.24	18.24	160	+0.01(+0.05%)
Aug 16, 2023	18.40	18.41	18.19	18.23	1,056	-0.18(-0.97%)
Aug 15, 2023	18.59	18.59	18.41	18.41	930	-0.35(-1.88%)
Aug 14, 2023	18.78	18.78	18.69	18.77	916	-0.05(-0.29%)
Aug 11, 2023	18.91	18.91	18.81	18.82	955	-0.23(-1.22%)
Aug 10, 2023	19.04	19.05	19.03	19.05	223	+0.03(+0.16%)
Aug 09, 2023	18.98	19.02	18.93	19.02	7,125	-0.08(-0.42%)
Aug 08, 2023	19.00	19.10	19.00	19.10	211	-0.27(-1.38%)
Aug 07, 2023	19.34	19.39	19.13	19.37	3,199	-0.02(-0.09%)
Aug 04, 2023	19.46	19.46	19.39	19.39	298	-0.41(-2.09%)
Aug 03, 2023	19.61	19.80	19.61	19.80	439	+0.30(+1.56%)
Aug 02, 2023	19.57	19.57	19.48	19.50	313	-0.39(-1.94%)
Aug 01, 2023	19.88	19.88	19.88	19.88	339	-0.28(-1.39%)
Jul 31, 2023	20.35	20.35	20.16	20.16	1,092	+0.06(+0.29%)
Jul 28, 2023	20.10	20.10	20.10	20.10	897	+0.42(+2.14%)
Jul 27, 2023	19.79	19.87	19.68	19.68	2,412	+0.03(+0.16%)
Jul 26, 2023	19.62	19.69	19.62	19.65	1,074	+0.13(+0.67%)
Jul 25, 2023	19.52	19.52	19.52	19.52	144	+0.06(+0.31%)
Jul 24, 2023	19.31	19.53	19.31	19.46	1,411	+0.04(+0.23%)
Jul 21, 2023	19.41	19.41	19.41	19.41	103	+0.03(+0.16%)
Jul 20, 2023	19.31	19.38	19.31	19.38	199	-0.05(-0.27%)
Jul 19, 2023	19.42	19.45	19.42	19.44	331	+0.02(+0.12%)
Jul 18, 2023	19.41	19.41	19.41	19.41	37	-0.07(-0.37%)
Jul 17, 2023	19.40	19.58	19.40	19.48	2,955	-0.13(-0.64%)
Jul 14, 2023	19.55	19.68	19.25	19.61	2,197	-0.06(-0.32%)
Jul 13, 2023	19.61	19.67	19.56	19.67	1,982	+0.31(+1.60%)
Jul 12, 2023	19.25	19.39	19.25	19.36	782	+0.17(+0.90%)
Jul 11, 2023	19.04	19.19	19.04	19.19	501	+0.49(+2.62%)
Jul 10, 2023	18.83	19.03	18.70	18.70	4,865	-0.34(-1.77%)
Jul 07, 2023	19.04	19.04	19.04	19.04	383	+0.05(+0.28%)
Jul 06, 2023	18.96	18.99	18.96	18.99	856	-0.53(-2.70%)
Jul 05, 2023	19.43	19.60	19.41	19.51	881	-0.06(-0.30%)
Jul 03, 2023	19.71	19.71	19.57	19.57	440	+0.16(+0.80%)
Jun 30, 2023	19.39	19.45	19.39	19.42	1,328	+0.10(+0.51%)
Jun 29, 2023	19.28	19.32	19.28	19.32	805	-0.12(-0.63%)
Jun 28, 2023	19.54	19.54	19.42	19.44	1,981	+0.05(+0.25%)
Jun 27, 2023	19.44	19.44	19.36	19.39	2,729	+0.19(+1.01%)
Jun 26, 2023	19.14	19.20	19.14	19.20	995	-0.00(-0.02%)
Jun 23, 2023	19.35	19.74	19.20	19.20	584	-0.41(-2.10%)
Jun 22, 2023	19.56	19.98	19.49	19.61	8,249	+0.05(+0.27%)
Jun 21, 2023	19.63	19.63	19.56	19.56	352	-0.09(-0.46%)
Jun 20, 2023	19.75	19.76	19.62	19.65	852	-0.37(-1.85%)
Jun 16, 2023	20.20	20.20	20.02	20.02	1,064	+0.12(+0.62%)
Jun 15, 2023	19.90	19.90	19.90	19.90	262	-0.45(-2.23%)
May 08, 2023	20.27	20.36	20.22	20.36	887	+0.06(+0.30%)
May 05, 2023	20.29	20.29	20.29	20.29	105	-0.05(-0.24%)
May 04, 2023	20.34	20.34	20.34	20.34	8	+0.11(+0.57%)
May 03, 2023	20.23	20.23	20.23	20.23	2	+0.03(+0.15%)
May 02, 2023	20.25	20.25	20.16	20.20	714	-0.30(-1.44%)
May 01, 2023	20.48	20.49	20.48	20.49	4,310	-0.08(-0.37%)
Apr 28, 2023	20.43	20.57	20.43	20.57	1,385	+0.12(+0.57%)
Apr 27, 2023	20.45	20.45	20.45	20.45	4	+0.23(+1.16%)
Apr 26, 2023	20.17	20.32	20.17	20.22	576	+0.29(+1.47%)
Apr 25, 2023	19.93	19.93	19.93	19.93	49	-0.30(-1.47%)
Apr 24, 2023	20.19	20.23	20.13	20.23	1,563	-0.19(-0.92%)
Apr 21, 2023	20.41	20.41	20.41	20.41	292	-0.13(-0.64%)
Apr 20, 2023	20.59	20.59	20.53	20.54	416	-0.06(-0.27%)
Apr 19, 2023	20.45	20.63	20.45	20.60	779	-0.13(-0.64%)
Apr 18, 2023	20.73	20.73	20.73	20.73	62	-0.06(-0.27%)
Apr 17, 2023	20.86	20.86	20.79	20.79	205	+0.28(+1.38%)
Apr 14, 2023	20.51	20.51	20.51	20.51	145	-0.19(-0.92%)
Apr 13, 2023	20.69	20.70	20.69	20.70	161	+0.23(+1.13%)
Apr 12, 2023	20.58	20.66	20.47	20.47	8,697	-0.19(-0.92%)
Apr 11, 2023	20.58	20.78	20.58	20.65	784	+0.11(+0.55%)
Apr 10, 2023	20.54	20.54	20.54	20.54	220	+0.03(+0.14%)
Apr 06, 2023	20.44	20.52	20.44	20.51	1,426	+0.16(+0.79%)
Apr 05, 2023	20.29	20.35	20.29	20.35	1,148	-0.13(-0.65%)
Apr 04, 2023	20.47	20.49	20.47	20.49	771	-0.08(-0.40%)
Apr 03, 2023	20.45	20.57	20.45	20.57	836	+0.29(+1.44%)
Mar 31, 2023	20.29	20.29	20.28	20.28	429	-0.11(-0.54%)
Mar 30, 2023	20.34	20.39	20.34	20.39	150	+0.13(+0.67%)
Mar 29, 2023	20.25	20.25	20.25	20.25	57	+0.11(+0.56%)
Mar 28, 2023	20.11	20.14	20.11	20.14	248	+0.03(+0.17%)
Mar 27, 2023	20.13	20.13	20.01	20.10	2,855	-0.03(-0.16%)
Mar 24, 2023	19.95	20.16	19.95	20.14	963	+0.04(+0.20%)
Mar 23, 2023	20.15	20.21	20.09	20.09	1,473	+0.09(+0.44%)
Mar 22, 2023	19.95	20.03	19.95	20.01	340	+0.25(+1.29%)
Mar 21, 2023	19.75	19.75	19.75	19.75	104	+0.08(+0.41%)
Mar 20, 2023	19.59	19.67	19.59	19.67	125	-0.06(-0.29%)
Mar 17, 2023	19.71	19.73	19.69	19.73	655	-0.06(-0.29%)
Mar 16, 2023	19.53	19.79	19.53	19.79	319	+0.13(+0.68%)
Mar 15, 2023	19.54	19.65	19.47	19.65	1,010	-0.42(-2.10%)
Mar 14, 2023	19.95	20.08	19.95	20.08	5,484	+0.11(+0.54%)
Mar 13, 2023	19.97	19.97	19.97	19.97	300	+0.32(+1.65%)
Mar 10, 2023	19.90	19.90	19.48	19.64	24,915	-0.68(-3.36%)
Mar 09, 2023	20.35	20.46	20.33	20.33	20,185	+0.00(+0.00%)
Mar 08, 2023	20.43	20.43	20.30	20.33	8,246	-0.17(-0.83%)
Mar 07, 2023	20.56	20.56	20.50	20.50	622	-0.32(-1.56%)
Mar 06, 2023	20.86	20.86	20.77	20.82	21,474	+0.07(+0.32%)
Mar 03, 2023	20.75	20.75	20.75	20.75	105	+0.06(+0.27%)
Mar 02, 2023	20.77	20.77	20.69	20.70	11,248	+0.22(+1.07%)
Mar 01, 2023	20.45	20.54	20.45	20.48	2,202	+0.47(+2.37%)
Feb 28, 2023	19.99	20.01	19.92	20.00	23,476	-0.14(-0.69%)
Feb 27, 2023	20.14	20.14	20.14	20.14	92	+0.31(+1.56%)
Feb 24, 2023	19.88	19.99	19.83	19.83	1,110	-0.33(-1.65%)
Feb 23, 2023	20.36	20.36	20.14	20.17	1,729	-0.26(-1.28%)
Feb 22, 2023	20.51	20.51	20.43	20.43	186	+0.02(+0.11%)
Feb 21, 2023	20.40	20.40	20.40	20.40	397	-0.09(-0.46%)
Feb 17, 2023	20.62	20.97	20.50	20.50	4,239	-0.34(-1.65%)
Feb 16, 2023	20.72	21.06	20.72	20.84	18,402	+0.06(+0.28%)
Feb 15, 2023	20.82	20.83	20.78	20.78	1,187	-0.30(-1.44%)
Feb 14, 2023	21.09	21.09	21.09	21.09	316	+0.06(+0.27%)
Feb 13, 2023	21.07	21.07	20.84	21.03	4,146	+0.06(+0.27%)
Feb 10, 2023	21.07	21.11	20.64	20.97	11,850	-0.44(-2.06%)
Feb 09, 2023	21.22	21.50	21.22	21.41	2,340	+0.35(+1.64%)
Feb 08, 2023	21.17	21.62	21.07	21.07	1,734	-0.19(-0.89%)
Feb 07, 2023	21.18	21.26	21.08	21.26	11,939	-0.01(-0.06%)
Feb 06, 2023	21.20	22.04	21.18	21.27	3,892	-0.16(-0.74%)
Feb 03, 2023	21.47	21.81	21.43	21.43	5,492	-0.12(-0.55%)
Feb 02, 2023	21.49	21.55	21.49	21.55	345	-0.13(-0.59%)
Feb 01, 2023	21.65	21.68	21.46	21.67	1,241	-0.01(-0.05%)
Jan 31, 2023	21.55	21.94	20.84	21.68	14,036	-0.16(-0.74%)
Jan 30, 2023	21.89	22.13	21.85	21.85	7,369	-0.19(-0.87%)
Jan 27, 2023	22.12	22.12	22.00	22.04	620	-0.01(-0.03%)
Jan 26, 2023	22.21	22.21	21.66	22.04	7,312	-0.07(-0.30%)
Jan 25, 2023	22.11	22.11	22.11	22.11	290	+0.03(+0.12%)
Jan 24, 2023	22.17	22.17	22.08	22.08	353	+0.00(+0.01%)
Jan 23, 2023	22.02	22.21	22.02	22.08	3,281	+0.27(+1.23%)
Jan 20, 2023	21.76	21.89	21.76	21.81	1,071	+0.23(+1.04%)
Jan 19, 2023	21.42	21.59	21.41	21.59	280	+0.29(+1.36%)
Jan 18, 2023	21.55	21.56	21.30	21.30	1,198	-0.15(-0.69%)
Jan 17, 2023	21.52	21.63	21.30	21.45	13,472	-0.19(-0.90%)
Jan 13, 2023	21.54	21.64	21.54	21.64	2,734	+0.07(+0.32%)
Jan 12, 2023	21.45	21.57	21.45	21.57	822	+0.11(+0.50%)
Jan 11, 2023	21.37	21.47	21.37	21.47	606	-0.04(-0.18%)
Jan 10, 2023	21.52	21.52	21.50	21.50	3,607	-0.02(-0.09%)
Jan 09, 2023	21.49	21.54	21.48	21.52	4,784	+0.06(+0.28%)
Jan 06, 2023	21.31	21.46	21.29	21.46	1,825	+0.14(+0.67%)
Jan 05, 2023	21.65	21.65	21.26	21.32	1,342	-0.29(-1.34%)
Jan 04, 2023	21.38	21.61	21.37	21.61	10,961	+0.79(+3.81%)
Jan 03, 2023	20.69	20.86	20.69	20.82	679	+0.48(+2.37%)
Dec 30, 2022	20.49	20.54	20.33	20.33	1,012	-0.20(-0.98%)
Dec 29, 2022	20.37	20.54	20.37	20.54	2,470	+0.17(+0.84%)
Dec 28, 2022	20.41	20.41	20.36	20.36	844	-0.40(-1.92%)
Dec 27, 2022	20.76	20.76	20.76	20.76	77	+0.45(+2.20%)
Dec 23, 2022	20.27	20.32	20.08	20.32	733	+0.23(+1.13%)
Dec 22, 2022	20.03	20.09	20.03	20.09	943	-0.13(-0.66%)
Dec 21, 2022	19.98	20.22	19.87	20.22	1,409	+0.14(+0.71%)
Dec 20, 2022	20.04	20.36	19.59	20.08	15,482	+0.11(+0.57%)
Dec 19, 2022	19.92	19.97	19.92	19.97	756	-0.25(-1.22%)
Dec 16, 2022	20.16	20.21	20.10	20.21	857	+0.16(+0.80%)
Dec 15, 2022	20.23	20.23	19.92	20.05	3,865	-0.18(-0.87%)
Dec 14, 2022	20.66	20.66	20.23	20.23	16,124	-0.46(-2.21%)
Dec 13, 2022	20.76	20.79	20.65	20.69	1,290	+0.45(+2.21%)
Dec 12, 2022	20.33	20.33	20.10	20.24	3,222	+0.09(+0.46%)
Dec 09, 2022	20.04	20.15	20.04	20.15	8,918	+0.16(+0.79%)
Dec 08, 2022	19.89	19.99	19.88	19.99	10,013	+0.70(+3.62%)
Dec 07, 2022	19.33	19.33	19.29	19.29	256	-0.41(-2.08%)
Dec 06, 2022	19.69	19.75	19.58	19.70	5,888	+0.43(+2.22%)
Dec 05, 2022	19.52	19.52	19.20	19.27	5,671	+0.06(+0.29%)
Dec 02, 2022	19.08	19.21	19.02	19.21	9,410	-0.08(-0.43%)
Dec 01, 2022	19.22	19.30	19.22	19.30	513	+0.32(+1.67%)
Nov 30, 2022	18.80	18.98	18.80	18.98	1,408	+0.45(+2.41%)
Nov 29, 2022	18.42	18.54	18.37	18.54	2,289	+0.54(+3.00%)
Nov 28, 2022	17.92	18.00	17.86	18.00	2,076	-0.02(-0.10%)
Nov 25, 2022	17.86	18.01	17.86	18.01	804	-0.16(-0.87%)
Nov 23, 2022	18.17	18.17	18.02	18.17	1,226	+0.04(+0.21%)
Nov 22, 2022	17.98	18.13	17.98	18.13	956	-0.07(-0.41%)
Nov 21, 2022	18.07	18.21	18.05	18.21	928	-0.24(-1.31%)
Nov 18, 2022	18.45	18.45	18.30	18.45	802	-0.34(-1.83%)
Nov 17, 2022	18.54	18.80	18.54	18.80	1,011	+0.18(+0.95%)
Nov 16, 2022	18.49	18.62	18.44	18.62	1,281	-0.17(-0.89%)
Nov 15, 2022	18.81	18.81	18.60	18.79	3,029	+0.42(+2.28%)
Nov 14, 2022	18.45	18.45	18.22	18.37	17,925	+0.04(+0.20%)
Nov 11, 2022	18.15	18.33	18.15	18.33	1,008	+0.87(+4.96%)
Nov 10, 2022	17.57	17.57	17.45	17.46	1,111	+0.47(+2.79%)
Nov 09, 2022	17.14	17.21	16.87	16.99	14,482	-0.47(-2.72%)
Nov 08, 2022	17.32	17.60	17.24	17.46	17,985	+0.17(+0.97%)
Nov 07, 2022	17.61	17.61	17.12	17.30	9,177	+0.10(+0.60%)
Nov 04, 2022	17.03	17.51	16.88	17.19	21,523	+0.96(+5.91%)
Nov 03, 2022	16.37	16.38	16.21	16.24	1,483	-0.31(-1.85%)
Nov 02, 2022	16.82	17.00	16.27	16.54	34,159	+0.14(+0.84%)
Nov 01, 2022	16.62	16.62	16.40	16.40	2,538	+0.64(+4.08%)
Oct 31, 2022	15.82	15.84	15.59	15.76	2,871	-0.35(-2.20%)
Oct 28, 2022	16.00	16.11	15.86	16.11	2,280	-0.27(-1.65%)
Oct 27, 2022	16.38	16.45	16.38	16.38	2,609	+0.01(+0.08%)
Oct 26, 2022	16.24	16.50	16.24	16.37	2,434	+0.26(+1.59%)
Oct 25, 2022	16.11	16.12	16.02	16.11	1,568	-0.12(-0.75%)
Oct 24, 2022	16.43	16.43	16.11	16.24	1,747	-0.89(-5.18%)
Oct 21, 2022	17.12	17.12	17.12	17.12	107	-0.18(-1.06%)
Oct 20, 2022	17.32	17.47	17.31	17.31	561	+0.08(+0.44%)
Oct 19, 2022	17.23	17.23	17.23	17.23	45	-0.25(-1.44%)
Oct 18, 2022	17.44	17.48	17.44	17.48	290	-0.00(-0.03%)
Oct 17, 2022	17.42	17.65	17.42	17.49	4,950	+0.31(+1.81%)
Oct 14, 2022	17.21	17.21	17.18	17.18	610	-0.30(-1.70%)
Oct 13, 2022	17.20	17.47	17.20	17.47	741	+0.05(+0.27%)
Oct 12, 2022	17.65	17.65	17.43	17.43	1,717	-0.23(-1.32%)
Oct 11, 2022	17.66	17.66	17.66	17.66	55	-0.21(-1.18%)
Oct 10, 2022	18.05	18.05	17.87	17.87	380	-0.33(-1.79%)
Oct 07, 2022	18.21	18.21	18.20	18.20	218	-0.24(-1.31%)
Oct 06, 2022	18.44	18.44	18.44	18.44	26	-0.05(-0.28%)
Oct 05, 2022	18.49	18.49	18.49	18.49	73	+0.26(+1.43%)
Oct 04, 2022	18.23	18.23	18.23	18.23	16	+0.32(+1.77%)
Oct 03, 2022	17.91	17.91	17.91	17.91	82	+0.24(+1.38%)
Sep 30, 2022	17.70	17.74	17.67	17.67	585	-0.02(-0.12%)
Sep 29, 2022	17.69	17.69	17.69	17.69	1,205	-0.33(-1.86%)
Sep 28, 2022	18.02	18.02	18.02	18.02	163	-0.16(-0.87%)
Sep 27, 2022	18.18	18.18	18.18	18.18	271	-0.29(-1.55%)
Sep 26, 2022	18.50	18.50	18.43	18.47	1,127	-0.15(-0.82%)
Sep 23, 2022	18.62	18.62	18.62	18.62	732	-0.17(-0.91%)
Sep 22, 2022	18.74	18.79	18.71	18.79	13,020	-0.26(-1.37%)
Sep 21, 2022	19.14	19.18	19.05	19.05	661	-0.26(-1.33%)
Sep 20, 2022	19.09	19.31	19.09	19.31	3,105	+0.08(+0.44%)
Sep 19, 2022	19.07	19.31	19.07	19.22	3,537	+0.10(+0.54%)
Sep 16, 2022	19.10	19.12	19.07	19.12	489	+0.03(+0.17%)
Sep 15, 2022	19.08	19.09	19.08	19.09	558	-0.02(-0.13%)
Sep 14, 2022	19.08	19.11	19.08	19.11	167	-0.04(-0.23%)
Sep 13, 2022	19.35	19.35	19.16	19.16	8,187	-0.39(-2.00%)
Sep 12, 2022	19.52	19.55	19.52	19.55	639	+0.07(+0.38%)
Sep 09, 2022	19.48	19.48	19.48	19.48	108	+0.42(+2.20%)
Sep 08, 2022	19.03	19.06	19.03	19.06	254	-0.21(-1.07%)
Sep 07, 2022	19.10	19.26	19.10	19.26	811	+0.12(+0.63%)
Sep 06, 2022	19.18	19.18	19.14	19.14	404	-0.15(-0.77%)
Sep 02, 2022	19.29	19.29	19.29	19.29	223	-0.25(-1.28%)

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.