Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	21.85	21.85	21.57	21.63	33,644	-0.07(-0.31%)
Aug 30, 2023	21.64	21.74	21.64	21.69	25,350	+0.09(+0.39%)
Aug 29, 2023	21.41	21.65	21.18	21.61	31,557	+0.31(+1.47%)
Aug 28, 2023	21.37	21.37	21.20	21.30	41,618	+0.18(+0.85%)
Aug 25, 2023	21.06	21.24	20.85	21.12	31,603	+0.06(+0.27%)
Aug 24, 2023	21.38	21.38	21.05	21.06	58,520	-0.22(-1.02%)
Aug 23, 2023	21.14	21.30	21.13	21.28	26,597	+0.23(+1.08%)
Aug 22, 2023	21.27	21.29	20.98	21.05	42,585	-0.13(-0.60%)
Aug 21, 2023	21.32	21.42	20.96	21.18	43,654	-0.04(-0.17%)
Aug 18, 2023	21.38	21.38	21.12	21.21	26,915	-0.08(-0.35%)
Aug 17, 2023	21.60	21.60	21.23	21.29	25,997	-0.16(-0.75%)
Aug 16, 2023	21.57	21.63	21.42	21.45	24,493	-0.17(-0.79%)
Aug 15, 2023	21.95	21.95	21.62	21.62	21,699	-0.26(-1.20%)
Aug 14, 2023	21.88	21.89	21.68	21.88	29,352	+0.02(+0.09%)
Aug 11, 2023	21.84	21.89	21.79	21.86	19,538	+0.00(+0.00%)
Aug 10, 2023	21.96	22.13	21.85	21.86	31,852	-0.03(-0.13%)
Aug 09, 2023	21.94	21.94	21.80	21.89	21,821	+0.04(+0.17%)
Aug 08, 2023	21.77	21.86	21.65	21.85	25,486	-0.04(-0.17%)
Aug 07, 2023	21.64	21.95	21.60	21.89	73,204	+0.39(+1.79%)
Aug 04, 2023	21.72	21.82	21.48	21.50	30,890	-0.10(-0.48%)
Aug 03, 2023	21.62	21.72	21.54	21.61	25,962	-0.14(-0.65%)
Aug 02, 2023	21.80	21.90	21.74	21.75	44,549	-0.26(-1.20%)
Aug 01, 2023	22.14	22.16	21.99	22.01	50,987	-0.16(-0.72%)
Jul 31, 2023	22.19	22.30	22.12	22.17	37,404	+0.07(+0.30%)
Jul 28, 2023	22.12	22.12	22.02	22.11	41,820	+0.18(+0.81%)
Jul 27, 2023	22.06	22.25	21.93	21.93	45,646	-0.06(-0.26%)
Jul 26, 2023	21.92	22.06	21.90	21.98	44,075	-0.01(-0.04%)
Jul 25, 2023	21.90	22.02	21.90	21.99	35,371	+0.01(+0.04%)
Jul 24, 2023	22.03	22.08	21.96	21.98	31,562	-0.05(-0.21%)
Jul 21, 2023	22.23	22.23	22.01	22.03	29,992	-0.01(-0.05%)
Jul 20, 2023	22.27	22.34	22.04	22.04	22,881	-0.21(-0.92%)
Jul 19, 2023	22.23	22.40	22.22	22.25	58,912	+0.08(+0.38%)
Jul 18, 2023	21.74	22.16	21.74	22.16	37,549	+0.35(+1.58%)
Jul 17, 2023	21.79	21.86	21.78	21.82	24,635	+0.04(+0.17%)
Jul 14, 2023	21.94	21.97	21.74	21.78	34,100	-0.11(-0.51%)
Jul 13, 2023	21.69	21.90	21.69	21.89	26,434	+0.33(+1.52%)
Jul 12, 2023	21.48	21.63	21.48	21.57	26,924	+0.27(+1.27%)
Jul 11, 2023	21.18	21.29	21.13	21.29	24,060	+0.19(+0.88%)
Jul 10, 2023	21.15	21.15	20.96	21.11	22,283	+0.06(+0.27%)
Jul 07, 2023	20.93	21.17	20.93	21.05	39,470	+0.09(+0.45%)
Jul 06, 2023	21.09	21.14	20.82	20.96	36,304	-0.21(-1.01%)
Jul 05, 2023	21.22	21.32	21.17	21.17	57,805	-0.23(-1.09%)
Jul 03, 2023	21.45	21.46	21.37	21.41	34,438	-0.05(-0.22%)
Jun 30, 2023	21.42	21.49	21.38	21.45	35,152	+0.25(+1.19%)
Jun 29, 2023	21.29	21.29	21.09	21.20	46,125	+0.03(+0.13%)
Jun 28, 2023	21.01	21.22	21.01	21.17	36,273	+0.05(+0.22%)
Jun 27, 2023	20.96	21.15	20.92	21.13	27,690	+0.19(+0.89%)
Jun 26, 2023	21.01	21.08	20.93	20.94	33,573	-0.10(-0.49%)
Jun 23, 2023	21.02	21.07	20.97	21.04	38,973	-0.10(-0.49%)
Jun 22, 2023	21.15	21.17	21.09	21.15	17,889	-0.07(-0.35%)
Jun 21, 2023	21.15	21.28	21.14	21.22	26,574	+0.02(+0.08%)
Jun 20, 2023	21.34	21.34	21.13	21.20	28,048	-0.31(-1.42%)
Jun 16, 2023	21.51	21.64	21.48	21.51	39,567	-0.05(-0.22%)
Jun 15, 2023	21.19	21.60	21.19	21.56	40,061	+1.20(+5.87%)
May 08, 2023	20.47	20.57	20.32	20.36	42,957	-0.07(-0.36%)
May 05, 2023	20.35	20.52	20.31	20.43	37,937	+0.22(+1.10%)
May 04, 2023	20.33	20.33	20.07	20.21	21,409	-0.12(-0.59%)
May 03, 2023	20.36	20.54	20.32	20.33	37,912	-0.01(-0.05%)
May 02, 2023	20.46	20.47	20.21	20.34	36,897	-0.21(-1.03%)
May 01, 2023	20.64	20.65	20.52	20.55	39,823	-0.05(-0.23%)
Apr 28, 2023	20.63	20.63	20.43	20.60	39,572	+0.14(+0.68%)
Apr 27, 2023	20.16	20.49	20.11	20.46	40,001	+0.46(+2.31%)
Apr 26, 2023	20.16	20.20	19.97	20.00	34,741	-0.14(-0.69%)
Apr 25, 2023	20.48	20.50	20.12	20.14	54,435	-0.34(-1.67%)
Apr 24, 2023	20.53	20.66	20.43	20.48	18,544	-0.03(-0.14%)
Apr 21, 2023	20.53	20.54	20.40	20.51	37,678	+0.07(+0.35%)
Apr 20, 2023	20.40	20.57	20.40	20.44	31,012	-0.10(-0.47%)
Apr 19, 2023	20.63	20.70	20.46	20.53	34,504	-0.11(-0.51%)
Apr 18, 2023	20.65	20.67	20.55	20.64	27,523	+0.11(+0.54%)
Apr 17, 2023	20.58	20.61	20.43	20.53	18,069	+0.01(+0.04%)
Apr 14, 2023	20.58	20.67	20.45	20.52	45,662	-0.02(-0.09%)
Apr 13, 2023	20.45	20.59	20.30	20.54	46,003	+0.25(+1.22%)
Apr 12, 2023	20.37	20.64	20.25	20.29	38,993	+0.05(+0.23%)
Apr 11, 2023	20.24	20.32	20.22	20.24	22,903	+0.02(+0.09%)
Apr 10, 2023	20.24	20.27	20.13	20.23	37,446	+0.02(+0.09%)
Apr 06, 2023	20.17	20.31	20.11	20.21	30,617	+0.04(+0.18%)
Apr 05, 2023	20.28	20.28	20.13	20.17	40,352	-0.09(-0.45%)
Apr 04, 2023	20.48	20.54	20.24	20.26	28,568	-0.25(-1.21%)
Apr 03, 2023	20.38	20.58	20.38	20.51	52,001	+0.12(+0.59%)
Mar 31, 2023	20.29	20.46	20.29	20.39	57,419	+0.25(+1.23%)
Mar 30, 2023	20.13	20.21	20.04	20.14	122,441	+0.20(+1.01%)
Mar 29, 2023	19.74	19.98	19.71	19.94	57,974	+0.45(+2.31%)
Mar 28, 2023	19.46	19.54	19.38	19.49	50,078	-0.01(-0.07%)
Mar 27, 2023	19.52	19.56	19.34	19.51	33,195	+0.18(+0.93%)
Mar 24, 2023	19.13	19.39	19.08	19.33	56,338	+0.09(+0.48%)
Mar 23, 2023	19.36	19.62	19.10	19.24	53,225	-0.03(-0.14%)
Mar 22, 2023	19.58	19.67	19.26	19.26	70,669	-0.25(-1.27%)
Mar 21, 2023	19.41	19.60	19.36	19.51	30,755	+0.24(+1.22%)
Mar 20, 2023	19.11	19.35	19.11	19.27	47,191	+0.22(+1.15%)
Mar 17, 2023	19.28	19.30	19.03	19.06	38,851	-0.23(-1.18%)
Mar 16, 2023	18.76	19.28	18.76	19.28	27,568	+0.40(+2.12%)
Mar 15, 2023	18.89	18.99	18.75	18.88	36,336	-0.30(-1.57%)
Mar 14, 2023	19.16	19.36	19.11	19.18	39,268	+0.20(+1.06%)
Mar 13, 2023	19.21	19.33	18.95	18.98	45,412	-0.39(-2.02%)
Mar 10, 2023	19.74	19.78	19.36	19.38	32,752	-0.42(-2.12%)
Mar 09, 2023	20.17	20.28	19.78	19.79	22,947	-0.33(-1.63%)
Mar 08, 2023	20.13	20.19	19.99	20.12	38,080	-0.01(-0.05%)
Mar 07, 2023	20.33	20.46	20.13	20.13	30,957	-0.26(-1.25%)
Mar 06, 2023	20.39	20.51	20.23	20.39	40,814	+0.02(+0.09%)
Mar 03, 2023	20.11	20.38	20.11	20.37	39,305	+0.31(+1.54%)
Mar 02, 2023	19.84	20.09	19.81	20.06	50,402	+0.21(+1.06%)
Mar 01, 2023	19.78	19.99	19.78	19.85	50,457	-0.06(-0.32%)
Feb 28, 2023	19.99	20.07	19.88	19.91	27,420	-0.07(-0.36%)
Feb 27, 2023	20.01	20.07	19.89	19.99	33,377	+0.14(+0.69%)
Feb 24, 2023	20.05	20.05	19.78	19.85	28,432	-0.31(-1.54%)
Feb 23, 2023	20.10	20.18	19.94	20.16	27,185	+0.15(+0.73%)
Feb 22, 2023	20.11	20.24	20.00	20.01	25,240	-0.09(-0.45%)
Feb 21, 2023	20.22	20.40	20.09	20.10	31,402	-0.36(-1.75%)
Feb 17, 2023	20.54	20.54	20.38	20.46	32,119	-0.18(-0.88%)
Feb 16, 2023	20.83	20.85	20.63	20.64	28,765	-0.32(-1.51%)
Feb 15, 2023	20.80	20.96	20.74	20.96	31,275	+0.05(+0.26%)
Feb 14, 2023	21.06	21.21	20.78	20.91	46,898	-0.15(-0.73%)
Feb 13, 2023	20.83	21.12	20.74	21.06	57,047	+0.32(+1.53%)
Feb 10, 2023	20.52	20.78	20.52	20.74	40,583	+0.08(+0.39%)
Feb 09, 2023	21.05	21.20	20.62	20.66	44,086	-0.23(-1.08%)
Feb 08, 2023	21.20	21.20	20.78	20.89	62,577	-0.12(-0.56%)
Feb 07, 2023	20.68	21.05	20.63	21.01	48,305	+0.32(+1.53%)
Feb 06, 2023	20.84	20.84	20.62	20.69	44,926	-0.27(-1.30%)
Feb 03, 2023	21.01	21.16	20.89	20.96	52,571	-0.22(-1.05%)
Feb 02, 2023	21.20	21.23	21.01	21.18	52,458	+0.23(+1.10%)
Feb 01, 2023	20.65	21.03	20.53	20.95	63,600	+0.30(+1.45%)
Jan 31, 2023	20.56	20.66	20.44	20.65	54,166	+0.14(+0.71%)
Jan 30, 2023	20.62	20.62	20.43	20.51	56,461	-0.14(-0.70%)
Jan 27, 2023	20.66	20.74	20.60	20.65	60,383	-0.02(-0.09%)
Jan 26, 2023	20.56	20.67	20.45	20.67	35,768	+0.19(+0.93%)
Jan 25, 2023	20.47	20.52	20.24	20.48	59,800	-0.06(-0.31%)
Jan 24, 2023	20.62	20.62	20.43	20.54	42,607	-0.03(-0.13%)
Jan 23, 2023	20.33	20.68	20.32	20.57	64,655	+0.26(+1.28%)
Jan 20, 2023	20.04	20.36	20.01	20.31	36,298	+0.27(+1.35%)
Jan 19, 2023	19.95	20.09	19.93	20.04	72,831	-0.04(-0.18%)
Jan 18, 2023	20.39	20.51	20.07	20.08	34,200	-0.12(-0.58%)
Jan 17, 2023	20.16	20.28	20.16	20.19	46,332	+0.07(+0.36%)
Jan 13, 2023	20.02	20.14	19.99	20.12	54,283	-0.01(-0.04%)
Jan 12, 2023	20.00	20.23	19.97	20.13	39,935	+0.17(+0.86%)
Jan 11, 2023	19.62	20.01	19.62	19.96	55,062	+0.34(+1.74%)
Jan 10, 2023	19.44	19.64	19.44	19.62	34,434	+0.14(+0.69%)
Jan 09, 2023	19.47	19.78	19.47	19.48	31,615	+0.13(+0.70%)
Jan 06, 2023	19.00	19.43	18.95	19.35	56,927	+0.45(+2.38%)
Jan 05, 2023	19.03	19.08	18.84	18.90	65,672	-0.23(-1.22%)
Jan 04, 2023	18.88	19.29	18.88	19.13	47,624	+0.25(+1.34%)
Jan 03, 2023	18.87	18.97	18.77	18.88	69,290	+0.03(+0.14%)
Dec 30, 2022	18.87	18.88	18.80	18.85	143,596	-0.03(-0.14%)
Dec 29, 2022	18.55	19.00	18.55	18.88	89,645	+0.35(+1.90%)
Dec 28, 2022	18.74	18.91	18.53	18.53	120,117	-0.25(-1.34%)
Dec 27, 2022	18.85	18.98	18.77	18.78	88,531	-0.13(-0.67%)
Dec 23, 2022	18.89	19.02	18.78	18.91	80,080	-0.05(-0.28%)
Dec 22, 2022	19.02	19.34	18.80	18.96	42,786	-0.20(-1.05%)
Dec 21, 2022	19.00	19.32	19.00	19.16	38,787	+0.20(+1.04%)
Dec 20, 2022	18.78	19.12	18.78	18.96	36,569	+0.02(+0.09%)
Dec 19, 2022	19.22	19.31	18.90	18.95	60,802	-0.30(-1.56%)
Dec 16, 2022	19.24	19.44	19.16	19.25	45,323	-0.19(-0.99%)
Dec 15, 2022	19.88	19.88	19.37	19.44	49,834	-0.54(-2.69%)
Dec 14, 2022	19.83	20.08	19.68	19.97	66,232	+0.14(+0.72%)
Dec 13, 2022	19.80	20.22	19.74	19.83	72,913	+0.32(+1.65%)
Dec 12, 2022	19.31	19.57	19.25	19.51	52,244	+0.18(+0.93%)
Dec 09, 2022	19.26	19.43	19.23	19.33	81,829	+0.02(+0.09%)
Dec 08, 2022	19.37	19.51	19.31	19.31	54,241	+0.00(+0.00%)
Dec 07, 2022	19.26	19.45	19.26	19.31	43,285	+0.04(+0.23%)
Dec 06, 2022	19.48	19.54	19.26	19.27	65,789	-0.21(-1.10%)
Dec 05, 2022	19.75	19.86	19.42	19.48	88,821	-0.40(-2.02%)
Dec 02, 2022	19.63	19.95	19.53	19.88	49,686	-0.02(-0.09%)
Dec 01, 2022	19.97	20.06	19.78	19.90	94,170	+0.09(+0.45%)
Nov 30, 2022	19.38	19.86	19.31	19.81	78,166	+0.54(+2.78%)
Nov 29, 2022	19.20	19.40	19.20	19.28	64,510	-0.10(-0.51%)
Nov 28, 2022	19.56	19.57	19.36	19.38	73,157	-0.19(-0.96%)
Nov 25, 2022	19.53	19.63	19.46	19.56	29,188	+0.06(+0.32%)
Nov 23, 2022	19.39	19.63	19.39	19.50	78,062	+0.01(+0.05%)
Nov 22, 2022	19.46	19.53	19.30	19.49	120,200	+0.17(+0.87%)
Nov 21, 2022	19.41	19.48	19.25	19.32	60,109	-0.09(-0.46%)
Nov 18, 2022	19.56	19.60	19.37	19.41	56,709	+0.02(+0.09%)
Nov 17, 2022	19.42	19.51	19.30	19.39	47,027	-0.23(-1.18%)
Nov 16, 2022	19.69	19.80	19.58	19.63	39,233	-0.06(-0.32%)
Nov 15, 2022	19.79	19.91	19.55	19.69	32,486	+0.20(+1.00%)
Nov 14, 2022	19.79	19.86	19.49	19.49	48,758	-0.39(-1.97%)
Nov 11, 2022	19.69	19.99	19.60	19.88	40,688	+0.28(+1.41%)
Nov 10, 2022	18.98	19.67	18.98	19.61	40,753	+1.06(+5.70%)
Nov 09, 2022	18.81	18.93	18.53	18.55	30,388	-0.44(-2.34%)
Nov 08, 2022	18.98	19.18	18.86	18.99	26,128	+0.10(+0.52%)
Nov 07, 2022	18.70	18.93	18.59	18.90	47,785	+0.23(+1.24%)
Nov 04, 2022	18.57	18.99	18.53	18.67	79,683	+0.23(+1.25%)
Nov 03, 2022	18.47	18.64	18.37	18.43	114,204	-0.32(-1.71%)
Nov 02, 2022	19.06	19.37	18.71	18.75	101,586	-0.77(-3.96%)
Nov 01, 2022	19.82	19.82	19.43	19.53	91,818	-0.24(-1.21%)
Oct 31, 2022	19.92	19.98	19.71	19.77	36,596	-0.10(-0.49%)
Oct 28, 2022	19.65	19.99	19.64	19.87	55,592	+0.23(+1.18%)
Oct 27, 2022	19.99	20.36	19.61	19.63	69,646	-0.21(-1.07%)
Oct 26, 2022	19.63	19.98	19.31	19.85	42,664	+0.14(+0.72%)
Oct 25, 2022	19.55	19.72	19.53	19.71	35,216	+0.17(+0.86%)
Oct 24, 2022	19.32	19.72	19.15	19.54	60,776	+0.39(+2.04%)
Oct 21, 2022	18.53	19.26	18.41	19.15	55,367	+0.59(+3.21%)
Oct 20, 2022	18.49	18.74	18.42	18.55	87,682	+0.05(+0.29%)
Oct 19, 2022	18.69	19.00	18.30	18.50	74,291	-0.19(-1.04%)
Oct 18, 2022	18.68	18.83	18.45	18.69	67,593	+0.37(+2.02%)
Oct 17, 2022	18.13	18.44	18.13	18.32	49,266	+0.48(+2.72%)
Oct 14, 2022	18.26	18.72	17.84	17.84	77,848	-0.33(-1.80%)
Oct 13, 2022	17.48	18.17	17.25	18.16	82,167	+0.46(+2.59%)
Oct 12, 2022	17.78	17.87	17.70	17.70	29,868	-0.08(-0.45%)
Oct 11, 2022	17.81	18.04	17.64	17.78	49,432	-0.17(-0.93%)
Oct 10, 2022	18.08	18.64	17.73	17.95	56,168	-0.16(-0.88%)
Oct 07, 2022	18.14	18.16	17.91	18.11	99,622	-0.27(-1.49%)
Oct 06, 2022	18.42	18.74	18.28	18.38	47,071	-0.28(-1.51%)
Oct 05, 2022	18.67	18.78	18.37	18.67	66,930	-0.16(-0.84%)
Oct 04, 2022	18.44	18.94	18.44	18.82	58,122	+0.70(+3.84%)
Oct 03, 2022	18.07	18.32	18.01	18.13	88,916	+0.29(+1.63%)
Sep 30, 2022	17.94	18.23	17.82	17.84	47,750	-0.03(-0.15%)
Sep 29, 2022	18.08	18.08	17.63	17.86	70,307	-0.33(-1.79%)
Sep 28, 2022	17.82	18.30	17.63	18.19	71,746	+0.44(+2.48%)
Sep 27, 2022	17.97	18.13	17.58	17.75	61,431	-0.08(-0.44%)
Sep 26, 2022	18.14	18.37	17.75	17.83	118,991	-0.40(-2.18%)
Sep 23, 2022	18.83	18.83	18.06	18.22	137,225	-0.76(-3.99%)
Sep 22, 2022	19.34	19.34	18.87	18.98	86,892	-0.41(-2.09%)
Sep 21, 2022	19.81	19.95	19.39	19.39	41,026	-0.30(-1.51%)
Sep 20, 2022	20.03	20.03	19.65	19.69	54,023	-0.36(-1.79%)
Sep 19, 2022	19.79	20.05	19.77	20.04	31,940	-0.01(-0.04%)
Sep 16, 2022	20.09	20.09	19.67	20.05	47,695	-0.17(-0.86%)
Sep 15, 2022	20.52	20.55	20.15	20.23	52,777	-0.14(-0.71%)
Sep 14, 2022	20.29	20.53	20.22	20.37	35,621	+0.12(+0.58%)
Sep 13, 2022	20.60	20.64	20.14	20.25	72,429	-0.77(-3.66%)
Sep 12, 2022	21.02	21.19	20.91	21.02	88,474	+0.11(+0.54%)
Sep 09, 2022	20.69	20.97	20.60	20.91	50,644	+0.38(+1.83%)
Sep 08, 2022	20.23	20.70	20.23	20.53	38,198	+0.21(+1.03%)
Sep 07, 2022	20.07	20.39	20.07	20.32	44,195	+0.22(+1.09%)
Sep 06, 2022	20.36	20.40	19.97	20.11	71,860	-0.33(-1.62%)
Sep 02, 2022	20.78	20.78	20.32	20.44	33,286	-0.04(-0.21%)

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.