Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.75	18.90	18.61	18.73	680,322	+0.01(+0.05%)
Jul 28, 2023	18.66	18.76	18.61	18.72	488,364	+0.12(+0.64%)
Jul 27, 2023	18.76	18.79	18.59	18.60	423,656	-0.18(-0.98%)
Jul 26, 2023	18.55	18.80	18.55	18.78	773,616	+0.30(+1.64%)
Jul 25, 2023	18.58	18.69	18.44	18.48	897,570	-0.15(-0.79%)
Jul 24, 2023	18.44	18.66	18.44	18.63	1,184,988	+0.21(+1.15%)
Jul 21, 2023	18.47	18.53	18.36	18.42	483,688	-0.06(-0.30%)
Jul 20, 2023	18.56	18.58	18.36	18.47	805,254	-0.04(-0.20%)
Jul 19, 2023	18.58	18.64	18.48	18.51	600,463	-0.05(-0.25%)
Jul 18, 2023	18.44	18.71	18.34	18.55	563,281	+0.20(+1.10%)
Jul 17, 2023	18.17	18.41	18.11	18.35	669,535	+0.19(+1.06%)
Jul 14, 2023	18.23	18.24	18.05	18.16	518,617	-0.02(-0.10%)
Jul 13, 2023	18.10	18.23	18.03	18.18	647,149	+0.07(+0.41%)
Jul 12, 2023	18.12	18.20	18.07	18.10	577,283	+0.07(+0.41%)
Jul 11, 2023	18.06	18.10	18.01	18.03	409,845	+0.00(+0.00%)
Jul 10, 2023	18.05	18.13	18.00	18.03	329,794	+0.01(+0.05%)
Jul 07, 2023	17.81	18.07	17.81	18.02	328,820	+0.16(+0.87%)
Jul 06, 2023	17.91	17.92	17.65	17.87	317,442	-0.09(-0.51%)
Jul 05, 2023	17.94	17.98	17.84	17.96	476,241	+0.02(+0.10%)
Jul 03, 2023	17.89	18.03	17.85	17.94	505,083	+0.11(+0.62%)
Jun 30, 2023	17.89	18.05	17.83	17.83	816,537	-0.03(-0.15%)
Jun 29, 2023	17.68	17.88	17.62	17.86	450,855	+0.28(+1.57%)
Jun 28, 2023	17.28	17.60	17.27	17.58	486,150	+0.31(+1.81%)
Jun 27, 2023	17.20	17.36	17.17	17.27	464,354	+0.08(+0.48%)
Jun 26, 2023	17.19	17.24	17.16	17.19	234,674	+0.05(+0.32%)
Jun 23, 2023	17.31	17.34	17.10	17.13	453,427	-0.27(-1.53%)
Jun 22, 2023	17.56	17.59	17.38	17.40	330,793	-0.23(-1.30%)
Jun 21, 2023	17.56	17.68	17.51	17.63	327,884	+0.02(+0.10%)
Jun 20, 2023	17.63	17.73	17.58	17.61	447,820	-0.04(-0.21%)
Jun 16, 2023	17.77	17.84	17.65	17.65	600,512	-0.06(-0.36%)
Jun 15, 2023	17.69	17.87	17.62	17.71	503,908	+1.30(+7.94%)
May 08, 2023	16.37	16.43	16.10	16.41	397,554	+0.35(+2.16%)
May 05, 2023	16.18	16.32	16.02	16.06	572,700	+0.04(+0.22%)
May 04, 2023	16.44	16.50	16.02	16.02	777,662	-0.43(-2.60%)
May 03, 2023	16.46	16.70	16.42	16.45	410,405	+0.01(+0.05%)
May 02, 2023	16.68	16.70	16.18	16.44	411,858	-0.27(-1.60%)
May 01, 2023	16.81	16.90	16.69	16.71	300,961	-0.10(-0.58%)
Apr 28, 2023	16.79	16.95	16.75	16.81	363,843	+0.03(+0.16%)
Apr 27, 2023	16.51	16.81	16.51	16.78	425,340	+0.29(+1.78%)
Apr 26, 2023	16.47	16.62	16.39	16.49	370,519	+0.00(+0.00%)
Apr 25, 2023	16.63	16.71	16.48	16.49	247,231	-0.27(-1.59%)
Apr 24, 2023	16.69	16.82	16.61	16.75	273,500	+0.06(+0.37%)
Apr 21, 2023	16.55	16.69	16.48	16.69	317,420	+0.06(+0.37%)
Apr 20, 2023	16.69	16.77	16.49	16.63	348,862	-0.12(-0.74%)
Apr 19, 2023	16.56	16.75	16.52	16.75	338,977	+0.15(+0.91%)
Apr 18, 2023	16.80	16.80	16.52	16.60	496,906	-0.28(-1.64%)
Apr 17, 2023	16.74	16.91	16.59	16.88	348,421	+0.12(+0.74%)
Apr 14, 2023	16.99	17.04	16.59	16.75	531,797	-0.20(-1.16%)
Apr 13, 2023	16.47	16.99	16.42	16.95	566,879	+0.53(+3.25%)
Apr 12, 2023	16.41	16.50	16.38	16.42	376,269	+0.06(+0.38%)
Apr 11, 2023	16.32	16.43	16.19	16.35	435,101	+0.08(+0.49%)
Apr 10, 2023	16.47	16.51	16.04	16.27	637,269	-0.14(-0.87%)
Apr 06, 2023	16.35	16.43	16.30	16.42	347,832	+0.10(+0.60%)
Apr 05, 2023	16.45	16.50	16.16	16.32	795,099	-0.19(-1.13%)
Apr 04, 2023	16.86	16.90	16.44	16.50	565,996	-0.31(-1.85%)
Apr 03, 2023	16.89	17.02	16.72	16.82	860,071	+0.11(+0.64%)
Mar 31, 2023	16.64	16.75	16.60	16.71	656,018	+0.18(+1.08%)
Mar 30, 2023	16.63	16.66	16.46	16.53	398,930	-0.01(-0.05%)
Mar 29, 2023	16.50	16.57	16.39	16.54	338,613	+0.12(+0.70%)
Mar 28, 2023	16.42	16.51	16.34	16.42	451,415	+0.01(+0.05%)
Mar 27, 2023	16.41	16.50	16.27	16.42	372,497	+0.12(+0.71%)
Mar 24, 2023	15.94	16.32	15.82	16.30	451,055	+0.25(+1.55%)
Mar 23, 2023	16.16	16.36	15.99	16.05	363,077	-0.07(-0.44%)
Mar 22, 2023	16.57	16.57	16.11	16.12	504,254	-0.47(-2.84%)
Mar 21, 2023	16.25	16.62	16.25	16.59	537,366	+0.59(+3.67%)
Mar 20, 2023	16.06	16.41	15.98	16.01	717,712	+0.12(+0.73%)
Mar 17, 2023	16.13	16.14	15.76	15.89	1,736,152	-0.32(-1.98%)
Mar 16, 2023	16.13	16.34	15.84	16.21	1,042,634	-0.01(-0.05%)
Mar 15, 2023	16.05	16.22	15.83	16.22	1,170,912	-0.04(-0.27%)
Mar 14, 2023	16.26	16.64	16.17	16.26	991,532	+0.37(+2.35%)
Mar 13, 2023	15.78	16.15	15.42	15.89	1,605,140	-0.10(-0.65%)
Mar 10, 2023	16.59	16.68	15.85	15.99	1,626,840	-0.73(-4.34%)
Mar 09, 2023	17.32	17.36	16.69	16.72	1,052,751	-0.64(-3.68%)
Mar 08, 2023	17.40	17.44	17.30	17.36	446,616	-0.01(-0.05%)
Mar 07, 2023	17.66	17.66	17.36	17.37	521,904	-0.28(-1.57%)
Mar 06, 2023	17.65	17.73	17.60	17.64	552,537	+0.07(+0.39%)
Mar 03, 2023	17.45	17.64	17.44	17.57	449,605	+0.12(+0.69%)
Mar 02, 2023	17.48	17.52	17.36	17.45	329,778	-0.01(-0.05%)
Mar 01, 2023	17.47	17.62	17.40	17.46	627,253	-0.09(-0.49%)
Feb 28, 2023	17.57	17.61	17.34	17.55	752,195	-0.02(-0.10%)
Feb 27, 2023	17.52	17.83	17.51	17.57	670,929	+0.15(+0.84%)
Feb 24, 2023	17.45	17.57	17.35	17.42	440,784	-0.04(-0.25%)
Feb 23, 2023	17.36	17.52	17.34	17.46	377,705	+0.14(+0.80%)
Feb 22, 2023	17.26	17.38	17.18	17.32	484,028	+0.07(+0.40%)
Feb 21, 2023	17.68	17.68	17.17	17.26	1,031,153	-0.48(-2.73%)
Feb 17, 2023	17.44	17.78	17.43	17.74	684,397	+0.29(+1.68%)
Feb 16, 2023	17.34	17.59	17.25	17.45	400,335	+0.08(+0.45%)
Feb 15, 2023	17.38	17.44	17.25	17.37	484,109	-0.06(-0.35%)
Feb 14, 2023	17.40	17.56	17.35	17.43	526,992	+0.05(+0.30%)
Feb 13, 2023	17.19	17.40	17.15	17.38	533,704	+0.18(+1.05%)
Feb 10, 2023	16.99	17.35	16.94	17.19	639,301	+0.29(+1.69%)
Feb 09, 2023	17.19	17.28	16.90	16.91	1,062,971	-0.30(-1.76%)
Feb 08, 2023	17.70	17.70	17.18	17.21	1,217,769	-0.50(-2.83%)
Feb 07, 2023	17.69	17.84	17.53	17.71	1,121,572	+0.22(+1.23%)
Feb 06, 2023	17.55	17.70	17.39	17.50	517,015	-0.07(-0.39%)
Feb 03, 2023	17.64	17.73	17.50	17.57	631,758	-0.08(-0.44%)
Feb 02, 2023	17.69	17.76	17.61	17.64	530,067	+0.04(+0.25%)
Feb 01, 2023	17.24	17.65	17.22	17.60	703,788	+0.32(+1.85%)
Jan 31, 2023	17.20	17.36	17.20	17.28	562,150	+0.10(+0.60%)
Jan 30, 2023	17.48	17.58	17.16	17.18	623,180	-0.35(-2.02%)
Jan 27, 2023	17.43	17.76	17.37	17.53	1,025,920	+0.18(+1.05%)
Jan 26, 2023	17.36	17.40	17.24	17.35	972,242	+0.12(+0.70%)
Jan 25, 2023	17.57	17.61	17.10	17.23	2,377,315	-0.32(-1.82%)
Jan 24, 2023	18.17	18.17	17.41	17.55	2,652,268	-0.70(-3.83%)
Jan 23, 2023	18.39	18.39	17.99	18.25	608,059	+0.06(+0.33%)
Jan 20, 2023	18.11	18.24	17.95	18.19	582,217	+0.10(+0.57%)
Jan 19, 2023	18.19	18.21	18.06	18.08	241,534	-0.16(-0.85%)
Jan 18, 2023	18.40	18.47	18.19	18.24	315,375	-0.13(-0.70%)
Jan 17, 2023	18.47	18.49	18.34	18.37	370,499	-0.03(-0.14%)
Jan 13, 2023	18.46	18.46	18.29	18.40	192,553	-0.13(-0.70%)
Jan 12, 2023	18.50	18.55	18.37	18.52	424,483	+0.05(+0.28%)
Jan 11, 2023	18.40	18.50	18.40	18.47	420,016	+0.16(+0.85%)
Jan 10, 2023	18.45	18.50	18.32	18.32	356,448	-0.08(-0.42%)
Jan 09, 2023	18.40	18.45	18.32	18.40	304,663	+0.08(+0.42%)
Jan 06, 2023	18.37	18.47	18.25	18.32	358,939	+0.05(+0.28%)
Jan 05, 2023	18.24	18.34	18.14	18.27	234,204	+0.00(+0.00%)
Jan 04, 2023	18.14	18.37	18.14	18.27	572,247	+0.18(+1.00%)
Jan 03, 2023	17.90	18.16	17.88	18.08	398,886	+0.29(+1.60%)
Dec 30, 2022	18.03	18.17	17.75	17.80	557,737	-0.16(-0.87%)
Dec 29, 2022	17.88	18.01	17.77	17.95	415,729	+0.23(+1.32%)
Dec 28, 2022	17.85	17.89	17.67	17.72	380,027	-0.08(-0.44%)
Dec 27, 2022	17.83	17.88	17.70	17.80	361,222	+0.05(+0.29%)
Dec 23, 2022	17.49	17.83	17.49	17.75	272,994	+0.21(+1.18%)
Dec 22, 2022	17.44	17.58	17.26	17.54	419,419	+0.18(+1.04%)
Dec 21, 2022	17.72	17.88	17.36	17.36	857,989	-0.18(-1.03%)
Dec 20, 2022	17.28	17.62	17.28	17.54	385,716	+0.31(+1.80%)
Dec 19, 2022	17.41	17.49	17.13	17.23	329,383	-0.18(-1.04%)
Dec 16, 2022	17.51	17.54	17.27	17.41	1,177,162	-0.16(-0.88%)
Dec 15, 2022	17.54	17.66	17.46	17.57	466,228	-0.05(-0.29%)
Dec 14, 2022	17.75	17.75	17.50	17.62	610,581	-0.03(-0.15%)
Dec 13, 2022	17.72	17.77	17.56	17.64	669,231	+0.17(+0.99%)
Dec 12, 2022	17.45	17.52	17.27	17.47	254,407	+0.05(+0.28%)
Dec 09, 2022	17.25	17.54	17.15	17.42	305,754	+0.17(+1.00%)
Dec 08, 2022	17.25	17.35	17.20	17.25	293,121	+0.00(+0.00%)
Dec 07, 2022	17.27	17.40	17.20	17.25	460,699	-0.02(-0.14%)
Dec 06, 2022	17.59	17.59	17.20	17.27	327,026	-0.25(-1.41%)
Dec 05, 2022	17.67	17.72	17.47	17.52	377,112	-0.20(-1.12%)
Dec 02, 2022	17.69	17.78	17.45	17.72	402,427	-0.07(-0.42%)
Dec 01, 2022	17.82	17.87	17.64	17.79	381,303	+0.02(+0.14%)
Nov 30, 2022	17.62	17.79	17.42	17.77	345,582	+0.20(+1.13%)
Nov 29, 2022	17.52	17.62	17.47	17.57	333,900	+0.10(+0.57%)
Nov 28, 2022	17.59	17.67	17.43	17.47	405,405	-0.25(-1.40%)
Nov 25, 2022	17.64	17.79	17.62	17.72	95,705	+0.05(+0.28%)
Nov 23, 2022	17.82	17.89	17.66	17.67	265,757	-0.15(-0.83%)
Nov 22, 2022	17.77	17.82	17.66	17.82	416,829	+0.12(+0.70%)
Nov 21, 2022	17.72	17.72	17.56	17.69	367,052	+0.02(+0.14%)
Nov 18, 2022	17.64	17.74	17.40	17.67	250,543	+0.10(+0.56%)
Nov 17, 2022	17.54	17.62	17.30	17.57	327,285	+0.00(+0.00%)
Nov 16, 2022	17.32	17.74	17.22	17.57	770,805	+0.35(+2.01%)
Nov 15, 2022	16.98	17.32	16.75	17.22	454,783	+0.84(+5.14%)
Nov 14, 2022	16.36	16.48	16.31	16.38	206,342	-0.10(-0.60%)
Nov 11, 2022	16.48	16.73	16.41	16.48	175,163	+0.10(+0.60%)
Nov 10, 2022	16.63	16.75	16.27	16.38	293,687	+0.07(+0.46%)
Nov 09, 2022	16.60	16.80	16.27	16.31	352,632	-0.32(-1.93%)
Nov 08, 2022	16.88	16.93	16.53	16.63	206,802	-0.22(-1.32%)
Nov 07, 2022	16.78	16.91	16.69	16.85	349,509	+0.12(+0.74%)
Nov 04, 2022	16.65	17.05	16.55	16.73	316,953	+0.27(+1.65%)
Nov 03, 2022	16.16	16.46	16.15	16.46	210,988	+0.12(+0.76%)
Nov 02, 2022	16.38	16.64	16.24	16.33	195,783	-0.15(-0.90%)
Nov 01, 2022	16.48	16.58	16.33	16.48	143,130	+0.15(+0.91%)
Oct 31, 2022	16.43	16.48	16.28	16.33	197,968	-0.12(-0.75%)
Oct 28, 2022	16.28	16.47	16.23	16.46	169,867	+0.22(+1.37%)
Oct 27, 2022	16.36	16.41	16.13	16.23	178,711	+0.00(+0.00%)
Oct 26, 2022	16.48	16.53	16.21	16.23	234,648	-0.12(-0.76%)
Oct 25, 2022	15.79	16.46	15.74	16.36	331,117	+0.57(+3.61%)
Oct 24, 2022	15.57	15.79	15.54	15.79	271,495	+0.35(+2.24%)
Oct 21, 2022	15.44	15.52	15.27	15.44	215,675	-0.02(-0.16%)
Oct 20, 2022	15.54	15.71	15.40	15.47	215,887	-0.07(-0.48%)
Oct 19, 2022	15.61	15.75	15.39	15.54	175,147	-0.17(-1.10%)
Oct 18, 2022	15.84	16.01	15.59	15.71	271,203	+0.02(+0.16%)
Oct 17, 2022	15.64	15.89	15.52	15.69	309,195	+0.25(+1.60%)
Oct 14, 2022	15.49	15.64	15.34	15.44	313,688	+0.05(+0.32%)
Oct 13, 2022	14.90	15.49	14.70	15.39	393,510	+0.35(+2.30%)
Oct 12, 2022	15.05	15.16	14.77	15.05	273,775	+0.07(+0.50%)
Oct 11, 2022	14.87	15.14	14.67	14.97	400,290	+0.10(+0.67%)
Oct 10, 2022	15.19	15.26	14.87	14.87	219,373	-0.32(-2.12%)
Oct 07, 2022	15.34	15.42	15.13	15.19	198,376	-0.17(-1.13%)
Oct 06, 2022	15.57	15.69	15.34	15.37	219,368	-0.25(-1.58%)
Oct 05, 2022	15.76	15.80	15.39	15.61	272,325	-0.35(-2.17%)
Oct 04, 2022	15.19	15.96	15.14	15.96	411,407	+0.97(+6.44%)
Oct 03, 2022	14.95	15.14	14.51	15.00	477,313	+0.15(+1.00%)
Sep 30, 2022	14.95	15.17	14.84	14.85	468,610	+0.15(+1.01%)
Sep 29, 2022	14.97	14.97	14.53	14.70	511,437	-0.42(-2.78%)
Sep 28, 2022	14.87	15.19	14.75	15.12	341,869	+0.25(+1.66%)
Sep 27, 2022	14.80	15.22	14.77	14.87	464,397	+0.15(+1.01%)
Sep 26, 2022	14.97	15.13	14.65	14.72	838,795	-0.32(-2.14%)
Sep 23, 2022	15.34	15.37	15.00	15.05	432,613	-0.45(-2.88%)
Sep 22, 2022	15.99	15.99	15.47	15.49	320,273	-0.49(-3.10%)
Sep 21, 2022	16.01	16.20	15.96	15.99	259,604	+0.00(+0.00%)
Sep 20, 2022	16.21	16.25	15.99	15.99	216,438	-0.25(-1.52%)
Sep 19, 2022	16.08	16.37	16.08	16.23	220,963	-0.07(-0.46%)
Sep 16, 2022	16.43	16.46	16.20	16.31	480,107	-0.22(-1.35%)
Sep 15, 2022	16.28	16.65	16.27	16.53	339,553	+0.32(+1.98%)
Sep 14, 2022	16.48	16.51	16.08	16.21	370,837	-0.07(-0.46%)
Sep 13, 2022	16.52	16.58	16.28	16.28	451,984	-0.41(-2.46%)
Sep 12, 2022	16.77	16.81	16.64	16.69	368,465	-0.02(-0.14%)
Sep 09, 2022	16.67	16.79	16.60	16.72	288,814	+0.17(+1.02%)
Sep 08, 2022	16.60	16.60	16.33	16.55	267,134	+0.07(+0.44%)
Sep 07, 2022	16.28	16.48	16.22	16.48	171,010	+0.19(+1.18%)
Sep 06, 2022	16.48	16.50	16.22	16.28	289,048	-0.17(-1.03%)
Sep 02, 2022	16.48	16.67	16.40	16.45	224,023	+0.05(+0.29%)
Sep 01, 2022	16.69	16.81	16.33	16.40	244,702	-0.29(-1.73%)
Aug 31, 2022	16.72	16.89	16.61	16.69	254,936	+0.00(+0.00%)
Aug 30, 2022	16.91	16.96	16.64	16.69	220,189	-0.22(-1.28%)
Aug 29, 2022	16.89	17.02	16.81	16.91	192,954	-0.02(-0.14%)
Aug 26, 2022	17.10	17.13	16.91	16.93	211,895	-0.17(-0.99%)
Aug 25, 2022	17.05	17.10	16.93	17.10	154,767	+0.07(+0.42%)
Aug 24, 2022	16.91	17.05	16.86	17.03	219,759	+0.12(+0.71%)
Aug 23, 2022	16.81	16.96	16.77	16.91	334,225	+0.10(+0.57%)
Aug 22, 2022	16.98	17.03	16.74	16.81	340,151	-0.22(-1.27%)
Aug 19, 2022	17.15	17.18	17.01	17.03	170,497	-0.22(-1.26%)
Aug 18, 2022	17.10	17.30	17.09	17.25	198,379	+0.14(+0.85%)
Aug 17, 2022	17.32	17.32	17.08	17.10	242,759	-0.24(-1.39%)
Aug 16, 2022	17.37	17.37	17.27	17.34	204,606	-0.02(-0.14%)
Aug 15, 2022	17.46	17.48	17.25	17.37	262,887	-0.05(-0.28%)
Aug 12, 2022	17.34	17.44	17.25	17.42	367,958	+0.17(+0.98%)
Aug 11, 2022	17.32	17.32	17.08	17.25	627,465	+0.10(+0.56%)
Aug 10, 2022	17.15	17.25	17.01	17.15	448,747	+0.14(+0.85%)
Aug 09, 2022	17.13	17.13	16.86	17.01	287,266	-0.05(-0.28%)
Aug 08, 2022	17.30	17.30	16.99	17.05	374,164	+0.00(+0.00%)
Aug 05, 2022	16.89	17.15	16.86	17.05	280,208	+0.14(+0.86%)
Aug 04, 2022	17.20	17.20	16.84	16.91	313,084	-0.29(-1.68%)
Aug 03, 2022	17.03	17.22	17.02	17.20	231,624	+0.17(+0.99%)
Aug 02, 2022	17.01	17.13	16.97	17.03	224,101	-0.12(-0.70%)

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.