Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	18.29	18.55	18.24	18.55	232,480	+0.34(+1.89%)
Aug 30, 2023	18.21	18.26	18.14	18.21	214,962	+0.03(+0.15%)
Aug 29, 2023	18.02	18.18	18.00	18.18	225,112	+0.19(+1.08%)
Aug 28, 2023	17.91	18.02	17.91	17.99	195,469	+0.10(+0.57%)
Aug 25, 2023	17.89	17.96	17.84	17.89	138,477	+0.05(+0.26%)
Aug 24, 2023	17.91	17.97	17.84	17.84	138,867	-0.07(-0.41%)
Aug 23, 2023	17.68	17.91	17.66	17.91	201,523	+0.26(+1.47%)
Aug 22, 2023	17.91	17.91	17.64	17.65	251,504	-0.21(-1.19%)
Aug 21, 2023	17.98	17.98	17.75	17.87	400,610	-0.08(-0.44%)
Aug 18, 2023	17.97	17.97	17.85	17.95	191,720	-0.11(-0.61%)
Aug 17, 2023	18.04	18.06	17.89	18.06	221,488	+0.06(+0.36%)
Aug 16, 2023	17.96	18.04	17.96	17.99	204,137	-0.02(-0.10%)
Aug 15, 2023	18.09	18.09	17.99	18.01	182,353	-0.15(-0.81%)
Aug 14, 2023	18.15	18.17	18.04	18.16	202,616	-0.02(-0.10%)
Aug 11, 2023	18.17	18.18	18.08	18.18	284,779	+0.04(+0.20%)
Aug 10, 2023	18.30	18.30	18.08	18.14	265,388	-0.02(-0.10%)
Aug 09, 2023	18.19	18.22	18.10	18.16	187,726	-0.05(-0.25%)
Aug 08, 2023	18.13	18.20	18.04	18.20	123,243	+0.03(+0.15%)
Aug 07, 2023	18.26	18.26	18.13	18.18	277,265	+0.00(+0.00%)
Aug 04, 2023	18.07	18.21	18.04	18.18	136,218	+0.15(+0.82%)
Aug 03, 2023	18.08	18.09	17.93	18.03	230,577	-0.13(-0.71%)
Aug 02, 2023	18.22	18.25	18.06	18.16	382,926	-0.13(-0.70%)
Aug 01, 2023	18.24	18.34	18.19	18.29	168,738	-0.05(-0.25%)
Jul 31, 2023	18.22	18.36	18.17	18.33	305,634	+0.16(+0.86%)
Jul 28, 2023	18.26	18.26	18.08	18.18	140,283	+0.06(+0.30%)
Jul 27, 2023	18.23	18.31	18.11	18.12	223,268	-0.11(-0.61%)
Jul 26, 2023	18.18	18.24	18.13	18.23	119,476	+0.07(+0.41%)
Jul 25, 2023	18.17	18.18	18.08	18.16	154,770	+0.00(+0.00%)
Jul 24, 2023	18.08	18.16	18.05	18.16	136,583	+0.08(+0.46%)
Jul 21, 2023	18.10	18.18	18.04	18.08	105,984	-0.02(-0.10%)
Jul 20, 2023	18.17	18.17	18.03	18.09	186,402	-0.07(-0.38%)
Jul 19, 2023	18.07	18.16	18.06	18.16	219,781	+0.11(+0.61%)
Jul 18, 2023	17.97	18.07	17.93	18.05	191,766	+0.12(+0.66%)
Jul 17, 2023	18.01	18.03	17.86	17.93	265,862	-0.04(-0.20%)
Jul 14, 2023	18.06	18.07	17.90	17.97	133,858	-0.05(-0.30%)
Jul 13, 2023	18.05	18.07	18.01	18.03	235,228	-0.01(-0.05%)
Jul 12, 2023	18.03	18.10	17.97	18.03	164,615	+0.08(+0.46%)
Jul 11, 2023	17.88	17.95	17.82	17.95	163,260	+0.11(+0.61%)
Jul 10, 2023	17.85	17.89	17.72	17.84	168,297	+0.05(+0.26%)
Jul 07, 2023	17.58	17.84	17.58	17.80	169,426	+0.13(+0.72%)
Jul 06, 2023	17.84	17.91	17.58	17.67	184,871	-0.18(-1.02%)
Jul 05, 2023	17.93	17.93	17.81	17.85	100,418	-0.07(-0.41%)
Jul 03, 2023	17.92	17.93	17.85	17.93	78,534	+0.00(+0.00%)
Jun 30, 2023	17.59	17.95	17.52	17.93	160,859	+0.42(+2.40%)
Jun 29, 2023	17.48	17.51	17.35	17.51	179,606	+0.06(+0.37%)
Jun 28, 2023	17.38	17.44	17.31	17.44	105,518	+0.08(+0.47%)
Jun 27, 2023	17.38	17.42	17.30	17.36	155,679	+0.01(+0.05%)
Jun 26, 2023	17.21	17.39	17.21	17.35	169,914	+0.15(+0.85%)
Jun 23, 2023	17.16	17.28	17.15	17.20	117,048	+0.05(+0.32%)
Jun 22, 2023	17.25	17.28	17.14	17.15	160,037	-0.09(-0.53%)
Jun 21, 2023	17.13	17.25	17.11	17.24	115,723	+0.08(+0.48%)
Jun 20, 2023	17.24	17.25	17.11	17.16	234,135	-0.04(-0.24%)
Jun 16, 2023	17.34	17.34	17.15	17.20	198,742	-0.05(-0.31%)
Jun 15, 2023	17.28	17.35	17.19	17.25	162,244	+0.91(+5.56%)
May 08, 2023	16.36	16.45	16.25	16.34	142,680	+0.00(+0.00%)
May 05, 2023	16.22	16.50	16.16	16.34	155,171	+0.26(+1.62%)
May 04, 2023	16.51	16.51	15.99	16.08	362,848	-0.40(-2.45%)
May 03, 2023	16.80	16.89	16.47	16.49	129,141	-0.22(-1.34%)
May 02, 2023	17.12	17.12	16.68	16.71	188,712	-0.36(-2.10%)
May 01, 2023	17.17	17.18	17.02	17.07	212,966	-0.09(-0.52%)
Apr 28, 2023	16.98	17.19	16.90	17.16	146,763	+0.28(+1.65%)
Apr 27, 2023	16.78	16.90	16.70	16.88	81,958	+0.20(+1.18%)
Apr 26, 2023	16.68	16.91	16.59	16.69	124,798	-0.11(-0.64%)
Apr 25, 2023	16.99	17.03	16.69	16.79	145,666	-0.18(-1.06%)
Apr 24, 2023	17.03	17.04	16.95	16.97	105,369	-0.02(-0.11%)
Apr 21, 2023	17.02	17.10	16.97	16.99	73,349	-0.01(-0.05%)
Apr 20, 2023	17.02	17.17	17.00	17.00	102,448	-0.11(-0.65%)
Apr 19, 2023	17.11	17.12	16.98	17.11	67,254	-0.01(-0.05%)
Apr 18, 2023	17.13	17.14	17.01	17.12	138,424	+0.01(+0.05%)
Apr 17, 2023	17.11	17.12	17.03	17.11	125,233	+0.00(+0.00%)
Apr 14, 2023	17.20	17.22	16.90	17.11	257,454	-0.09(-0.52%)
Apr 13, 2023	17.24	17.24	17.07	17.20	197,628	+0.09(+0.50%)
Apr 12, 2023	17.32	17.35	17.11	17.11	156,409	-0.12(-0.71%)
Apr 11, 2023	17.16	17.25	17.12	17.24	170,972	+0.12(+0.68%)
Apr 10, 2023	17.16	17.17	17.07	17.12	84,879	-0.05(-0.31%)
Apr 06, 2023	17.09	17.22	17.02	17.17	133,274	+0.04(+0.26%)
Apr 05, 2023	17.24	17.24	17.07	17.13	175,011	-0.05(-0.31%)
Apr 04, 2023	17.20	17.24	17.08	17.18	101,198	-0.06(-0.36%)
Apr 03, 2023	17.24	17.24	17.06	17.24	171,742	+0.07(+0.41%)
Mar 31, 2023	16.85	17.17	16.80	17.17	156,004	+0.38(+2.28%)
Mar 30, 2023	16.68	16.79	16.62	16.79	103,228	+0.18(+1.07%)
Mar 29, 2023	16.47	16.62	16.42	16.61	260,513	+0.22(+1.36%)
Mar 28, 2023	16.36	16.40	16.20	16.39	156,011	+0.13(+0.82%)
Mar 27, 2023	16.10	16.38	16.10	16.26	125,508	+0.20(+1.22%)
Mar 24, 2023	16.01	16.09	15.88	16.06	198,719	+0.04(+0.22%)
Mar 23, 2023	16.40	16.44	16.00	16.03	168,720	-0.27(-1.64%)
Mar 22, 2023	16.31	16.44	16.22	16.29	128,418	-0.03(-0.16%)
Mar 21, 2023	16.25	16.41	16.25	16.32	188,810	+0.17(+1.05%)
Mar 20, 2023	16.45	16.53	16.09	16.15	297,930	-0.21(-1.28%)
Mar 17, 2023	16.73	16.75	16.33	16.36	193,272	-0.47(-2.78%)
Mar 16, 2023	16.41	16.92	16.41	16.83	210,109	+0.24(+1.43%)
Mar 15, 2023	16.64	16.76	16.32	16.59	270,226	-0.25(-1.47%)
Mar 14, 2023	16.77	17.11	16.74	16.84	230,260	+0.18(+1.11%)
Mar 13, 2023	16.66	16.79	16.46	16.65	400,172	-0.21(-1.25%)
Mar 10, 2023	17.46	17.46	16.84	16.86	529,458	-0.70(-4.01%)
Mar 09, 2023	18.00	18.02	17.47	17.57	176,819	-0.43(-2.40%)
Mar 08, 2023	18.00	18.10	17.99	18.00	77,397	+0.01(+0.05%)
Mar 07, 2023	18.32	18.32	17.99	17.99	123,052	-0.32(-1.73%)
Mar 06, 2023	18.28	18.32	18.24	18.31	249,825	+0.14(+0.78%)
Mar 03, 2023	18.17	18.26	18.12	18.17	83,824	+0.06(+0.34%)
Mar 02, 2023	18.12	18.17	18.01	18.10	101,710	-0.06(-0.34%)
Mar 01, 2023	18.23	18.25	18.06	18.17	158,565	-0.02(-0.10%)
Feb 28, 2023	18.12	18.20	18.09	18.18	148,211	+0.10(+0.54%)
Feb 27, 2023	18.18	18.20	18.09	18.09	110,791	+0.00(+0.00%)
Feb 24, 2023	17.95	18.10	17.90	18.09	295,185	-0.02(-0.10%)
Feb 23, 2023	18.06	18.18	18.02	18.10	1,230,454	+0.10(+0.54%)
Feb 22, 2023	18.05	18.13	17.95	18.01	201,865	+0.02(+0.10%)
Feb 21, 2023	18.36	18.46	17.98	17.99	235,360	-0.47(-2.55%)
Feb 17, 2023	18.45	18.48	18.37	18.46	109,915	-0.05(-0.28%)
Feb 16, 2023	18.39	18.52	18.37	18.51	132,556	+0.04(+0.19%)
Feb 15, 2023	18.52	18.52	18.43	18.48	165,924	-0.03(-0.14%)
Feb 14, 2023	18.40	18.50	18.37	18.50	190,927	+0.04(+0.24%)
Feb 13, 2023	18.31	18.46	18.28	18.46	160,045	+0.15(+0.81%)
Feb 10, 2023	18.28	18.36	18.23	18.31	119,083	-0.01(-0.05%)
Feb 09, 2023	18.49	18.51	18.31	18.32	147,773	-0.14(-0.76%)
Feb 08, 2023	18.44	18.48	18.37	18.46	112,085	+0.00(+0.00%)
Feb 07, 2023	18.57	18.60	18.37	18.46	131,820	-0.08(-0.42%)
Feb 06, 2023	18.64	18.68	18.49	18.54	155,747	-0.20(-1.07%)
Feb 03, 2023	18.88	18.88	18.68	18.74	223,111	-0.19(-1.02%)
Feb 02, 2023	18.86	18.98	18.71	18.93	530,666	+0.26(+1.40%)
Feb 01, 2023	18.57	18.70	18.48	18.67	319,913	+0.15(+0.80%)
Jan 31, 2023	18.42	18.54	18.37	18.52	198,483	+0.10(+0.57%)
Jan 30, 2023	18.36	18.43	18.31	18.42	238,308	+0.05(+0.29%)
Jan 27, 2023	18.24	18.40	18.14	18.37	387,936	+0.13(+0.72%)
Jan 26, 2023	18.14	18.24	17.96	18.23	1,342,557	+0.24(+1.31%)
Jan 25, 2023	18.01	18.04	17.90	18.00	204,116	-0.04(-0.24%)
Jan 24, 2023	18.03	18.09	17.88	18.04	100,731	+0.01(+0.05%)
Jan 23, 2023	17.84	18.04	17.81	18.03	202,098	+0.24(+1.33%)
Jan 20, 2023	17.85	17.85	17.60	17.80	124,885	+0.03(+0.17%)
Jan 19, 2023	17.68	17.79	17.62	17.77	130,212	+0.08(+0.44%)
Jan 18, 2023	17.90	17.90	17.63	17.69	195,774	-0.03(-0.20%)
Jan 17, 2023	17.49	17.72	17.43	17.72	133,898	+0.29(+1.69%)
Jan 13, 2023	17.30	17.49	17.30	17.43	105,121	+0.10(+0.55%)
Jan 12, 2023	17.25	17.38	17.17	17.33	135,080	+0.10(+0.60%)
Jan 11, 2023	17.17	17.28	17.13	17.23	160,010	+0.12(+0.71%)
Jan 10, 2023	17.06	17.11	16.92	17.11	161,367	+0.08(+0.46%)
Jan 09, 2023	17.00	17.06	16.92	17.03	152,960	+0.12(+0.72%)
Jan 06, 2023	16.70	16.91	16.58	16.91	175,208	+0.35(+2.09%)
Jan 05, 2023	16.44	16.60	16.36	16.56	169,561	+0.12(+0.74%)
Jan 04, 2023	16.12	16.45	16.07	16.44	251,236	+0.42(+2.65%)
Jan 03, 2023	15.85	16.02	15.85	16.01	147,042	+0.29(+1.82%)
Dec 30, 2022	15.62	15.77	15.61	15.73	270,324	+0.03(+0.17%)
Dec 29, 2022	15.70	15.75	15.59	15.70	159,758	+0.11(+0.72%)
Dec 28, 2022	15.79	15.79	15.55	15.59	198,633	-0.11(-0.72%)
Dec 27, 2022	15.61	15.78	15.60	15.70	324,909	+0.05(+0.30%)
Dec 23, 2022	15.69	15.80	15.59	15.66	161,519	-0.01(-0.08%)
Dec 22, 2022	15.84	15.84	15.58	15.67	166,649	-0.22(-1.36%)
Dec 21, 2022	15.81	16.01	15.81	15.88	201,135	+0.04(+0.27%)
Dec 20, 2022	16.11	16.11	15.78	15.84	278,688	-0.15(-0.96%)
Dec 19, 2022	16.03	16.10	15.95	16.00	152,927	-0.08(-0.48%)
Dec 16, 2022	16.20	16.26	16.03	16.07	149,814	-0.20(-1.22%)
Dec 15, 2022	16.41	16.44	16.20	16.27	99,274	-0.15(-0.94%)
Dec 14, 2022	16.36	16.48	16.29	16.43	115,777	+0.05(+0.31%)
Dec 13, 2022	16.37	16.50	16.28	16.37	145,664	+0.26(+1.60%)
Dec 12, 2022	16.22	16.25	16.03	16.12	266,252	-0.07(-0.43%)
Dec 09, 2022	16.43	16.48	16.18	16.18	152,529	-0.32(-1.93%)
Dec 08, 2022	16.67	16.73	16.48	16.50	162,469	-0.15(-0.88%)
Dec 07, 2022	16.67	16.68	16.52	16.65	221,161	-0.01(-0.05%)
Dec 06, 2022	16.83	16.85	16.40	16.66	239,646	-0.05(-0.31%)
Dec 05, 2022	16.92	16.93	16.61	16.71	220,412	-0.24(-1.42%)
Dec 02, 2022	16.90	17.01	16.73	16.95	164,440	-0.01(-0.05%)
Dec 01, 2022	16.80	16.97	16.71	16.96	165,093	+0.24(+1.44%)
Nov 30, 2022	16.40	16.76	16.33	16.72	220,011	+0.38(+2.31%)
Nov 29, 2022	16.46	16.49	16.24	16.34	155,899	-0.14(-0.83%)
Nov 28, 2022	16.49	16.58	16.43	16.48	255,800	-0.01(-0.05%)
Nov 25, 2022	16.49	16.54	16.43	16.49	85,342	-0.03(-0.16%)
Nov 23, 2022	16.43	16.61	16.35	16.51	129,649	+0.10(+0.63%)
Nov 22, 2022	16.45	16.45	16.33	16.41	94,185	+0.06(+0.37%)
Nov 21, 2022	16.45	16.45	16.27	16.35	144,457	+0.00(+0.01%)
Nov 18, 2022	16.54	16.54	16.35	16.35	92,130	-0.08(-0.47%)
Nov 17, 2022	16.64	16.66	16.41	16.42	112,375	-0.28(-1.68%)
Nov 16, 2022	16.85	16.87	16.70	16.70	142,765	-0.07(-0.41%)
Nov 15, 2022	16.87	16.87	16.70	16.77	210,525	+0.09(+0.56%)
Nov 14, 2022	16.82	16.86	16.68	16.68	297,700	-0.14(-0.86%)
Nov 11, 2022	16.59	16.86	16.58	16.82	286,538	+0.27(+1.65%)
Nov 10, 2022	16.19	16.66	16.15	16.55	211,046	+0.61(+3.85%)
Nov 09, 2022	16.12	16.12	15.82	15.94	100,132	-0.14(-0.85%)
Nov 08, 2022	15.88	16.11	15.80	16.07	183,469	+0.27(+1.73%)
Nov 07, 2022	15.77	15.86	15.65	15.80	204,694	+0.14(+0.87%)
Nov 04, 2022	15.77	15.77	15.62	15.66	165,151	+0.05(+0.33%)
Nov 03, 2022	15.68	15.70	15.56	15.61	131,819	-0.12(-0.76%)
Nov 02, 2022	15.85	15.89	15.65	15.73	152,989	-0.08(-0.49%)
Nov 01, 2022	16.00	16.00	15.79	15.81	175,092	-0.09(-0.59%)
Oct 31, 2022	15.79	15.95	15.78	15.90	162,435	+0.11(+0.70%)
Oct 28, 2022	15.71	15.83	15.68	15.79	136,716	+0.10(+0.65%)
Oct 27, 2022	15.85	15.89	15.66	15.69	96,372	-0.04(-0.27%)
Oct 26, 2022	15.73	15.90	15.71	15.73	127,973	+0.03(+0.16%)
Oct 25, 2022	15.44	15.71	15.44	15.71	144,404	+0.28(+1.82%)
Oct 24, 2022	15.36	15.57	15.36	15.43	241,300	+0.05(+0.33%)
Oct 21, 2022	15.47	15.49	15.36	15.37	194,368	-0.17(-1.10%)
Oct 20, 2022	15.88	15.88	15.53	15.54	119,661	-0.30(-1.87%)
Oct 19, 2022	15.85	16.00	15.76	15.84	110,532	-0.12(-0.74%)
Oct 18, 2022	15.97	16.05	15.91	15.96	184,392	+0.03(+0.21%)
Oct 17, 2022	15.76	15.97	15.76	15.93	114,699	+0.21(+1.34%)
Oct 14, 2022	15.71	15.84	15.71	15.71	257,279	+0.05(+0.32%)
Oct 13, 2022	15.60	15.76	15.37	15.66	115,995	-0.07(-0.43%)
Oct 12, 2022	15.73	15.88	15.70	15.73	134,750	-0.14(-0.90%)
Oct 11, 2022	15.96	16.01	15.78	15.87	141,813	-0.09(-0.58%)
Oct 10, 2022	16.20	16.25	15.97	15.97	140,731	-0.24(-1.46%)
Oct 07, 2022	16.35	16.38	16.12	16.20	211,778	-0.22(-1.34%)
Oct 06, 2022	16.49	16.49	16.32	16.42	101,175	+0.03(+0.21%)
Oct 05, 2022	16.43	16.50	16.27	16.39	173,627	-0.13(-0.77%)
Oct 04, 2022	16.44	16.69	16.43	16.52	158,041	+0.18(+1.09%)
Oct 03, 2022	16.17	16.46	16.17	16.34	139,785	+0.25(+1.58%)
Sep 30, 2022	15.96	16.14	15.96	16.09	181,791	+0.02(+0.11%)
Sep 29, 2022	16.25	16.33	15.97	16.07	220,491	-0.32(-1.96%)
Sep 28, 2022	16.03	16.48	16.03	16.39	286,882	+0.36(+2.27%)
Sep 27, 2022	16.13	16.26	15.95	16.03	713,579	-0.08(-0.47%)
Sep 26, 2022	16.63	16.66	16.04	16.10	483,139	-0.56(-3.35%)
Sep 23, 2022	17.11	17.18	16.49	16.66	546,117	-0.46(-2.71%)
Sep 22, 2022	17.43	17.44	17.11	17.12	304,739	-0.32(-1.84%)
Sep 21, 2022	17.58	17.66	17.41	17.45	99,983	+0.00(+0.00%)
Sep 20, 2022	17.66	17.68	17.38	17.45	271,553	-0.24(-1.37%)
Sep 19, 2022	17.61	17.73	17.60	17.69	120,160	-0.03(-0.14%)
Sep 16, 2022	17.81	17.82	17.60	17.71	135,880	-0.11(-0.61%)
Sep 15, 2022	17.95	18.03	17.82	17.82	149,223	-0.18(-1.02%)
Sep 14, 2022	18.07	18.07	17.94	18.01	64,881	-0.03(-0.19%)
Sep 13, 2022	18.16	18.16	17.95	18.04	123,450	-0.20(-1.10%)
Sep 12, 2022	18.23	18.25	18.11	18.24	133,832	+0.16(+0.88%)
Sep 09, 2022	18.02	18.12	17.94	18.08	86,731	+0.13(+0.70%)
Sep 08, 2022	17.98	18.06	17.92	17.96	87,382	-0.07(-0.37%)
Sep 07, 2022	18.01	18.02	17.88	18.02	92,735	+0.07(+0.37%)
Sep 06, 2022	18.11	18.15	17.92	17.96	133,198	-0.11(-0.60%)
Sep 02, 2022	18.14	18.19	18.03	18.07	124,814	+0.07(+0.37%)

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.