Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	17.89	17.92	17.76	17.91	98,444	+0.23(+1.33%)
Jun 29, 2023	17.61	17.73	17.61	17.68	111,565	+0.09(+0.53%)
Jun 28, 2023	17.63	17.77	17.56	17.58	57,253	-0.05(-0.27%)
Jun 27, 2023	17.68	17.71	17.60	17.63	71,576	-0.05(-0.27%)
Jun 26, 2023	17.94	17.94	17.67	17.68	121,217	-0.23(-1.26%)
Jun 23, 2023	17.99	17.99	17.89	17.90	50,638	-0.07(-0.37%)
Jun 22, 2023	17.88	18.00	17.84	17.97	69,132	+0.13(+0.74%)
Jun 21, 2023	17.72	17.92	17.71	17.84	92,409	-0.02(-0.11%)
Jun 20, 2023	17.85	17.94	17.72	17.86	55,291	+0.05(+0.26%)
Jun 16, 2023	17.96	18.01	17.81	17.81	77,562	-0.04(-0.25%)
Jun 15, 2023	17.55	17.92	17.55	17.85	81,121	+0.35(+1.99%)
May 08, 2023	17.65	17.65	17.46	17.51	54,782	-0.09(-0.53%)
May 05, 2023	17.48	17.66	17.48	17.60	83,060	+0.22(+1.28%)
May 04, 2023	17.40	17.44	17.33	17.38	77,045	-0.13(-0.74%)
May 03, 2023	17.62	17.69	17.49	17.51	86,840	-0.02(-0.11%)
May 02, 2023	17.78	17.79	17.48	17.52	95,587	-0.24(-1.36%)
May 01, 2023	17.64	17.88	17.63	17.77	90,470	+0.12(+0.68%)
Apr 28, 2023	17.59	17.72	17.41	17.65	100,993	+0.20(+1.12%)
Apr 27, 2023	17.25	17.45	17.22	17.45	86,746	+0.19(+1.08%)
Apr 26, 2023	17.50	17.50	17.23	17.26	166,222	-0.24(-1.38%)
Apr 25, 2023	17.75	17.82	17.50	17.51	86,858	-0.28(-1.57%)
Apr 24, 2023	17.71	17.83	17.68	17.78	72,352	+0.10(+0.58%)
Apr 21, 2023	17.63	17.76	17.63	17.68	76,024	+0.03(+0.16%)
Apr 20, 2023	17.66	17.70	17.59	17.65	53,964	-0.18(-0.99%)
Apr 19, 2023	17.70	17.84	17.68	17.83	58,930	+0.05(+0.27%)
Apr 18, 2023	17.99	17.99	17.74	17.78	136,579	-0.12(-0.67%)
Apr 17, 2023	17.93	17.98	17.76	17.90	136,740	+0.01(+0.05%)
Apr 14, 2023	18.02	18.02	17.78	17.89	109,442	-0.05(-0.26%)
Apr 13, 2023	17.82	17.94	17.75	17.94	80,418	+0.21(+1.20%)
Apr 12, 2023	17.89	17.92	17.73	17.73	63,964	-0.10(-0.57%)
Apr 11, 2023	17.95	17.95	17.76	17.83	93,431	+0.14(+0.78%)
Apr 10, 2023	17.83	17.83	17.61	17.69	187,622	-0.09(-0.52%)
Apr 06, 2023	17.64	17.84	17.64	17.78	88,508	+0.12(+0.68%)
Apr 05, 2023	17.51	17.75	17.50	17.66	135,982	+0.21(+1.22%)
Apr 04, 2023	17.61	17.63	17.41	17.45	86,266	-0.12(-0.68%)
Apr 03, 2023	17.31	17.58	17.23	17.57	128,562	+0.26(+1.49%)
Mar 31, 2023	17.15	17.33	17.06	17.31	162,465	+0.29(+1.68%)
Mar 30, 2023	16.91	17.03	16.84	17.03	73,674	+0.14(+0.82%)
Mar 29, 2023	16.92	16.93	16.83	16.89	109,501	+0.08(+0.49%)
Mar 28, 2023	16.97	16.97	16.78	16.80	77,265	-0.09(-0.55%)
Mar 27, 2023	16.86	17.03	16.86	16.90	105,191	+0.11(+0.66%)
Mar 24, 2023	16.59	16.82	16.50	16.79	121,664	+0.13(+0.78%)
Mar 23, 2023	16.66	16.82	16.55	16.66	132,781	+0.06(+0.33%)
Mar 22, 2023	16.81	16.96	16.60	16.60	127,330	-0.28(-1.64%)
Mar 21, 2023	16.90	16.98	16.79	16.88	113,233	+0.08(+0.49%)
Mar 20, 2023	16.59	16.84	16.59	16.79	100,710	+0.15(+0.89%)
Mar 17, 2023	16.89	17.03	16.60	16.65	86,466	-0.27(-1.57%)
Mar 16, 2023	16.64	16.97	16.56	16.91	156,131	+0.25(+1.49%)
Mar 15, 2023	16.59	16.70	16.28	16.66	197,153	-0.08(-0.49%)
Mar 14, 2023	16.72	16.88	16.66	16.75	107,371	+0.19(+1.16%)
Mar 13, 2023	16.51	16.96	16.51	16.55	187,717	-0.02(-0.11%)
Mar 10, 2023	16.70	16.84	16.54	16.57	127,932	-0.16(-0.93%)
Mar 09, 2023	16.93	17.04	16.66	16.73	88,844	-0.22(-1.30%)
Mar 08, 2023	17.06	17.08	16.90	16.95	137,506	-0.12(-0.70%)
Mar 07, 2023	17.35	17.43	17.03	17.07	101,190	-0.32(-1.85%)
Mar 06, 2023	17.41	17.50	17.35	17.39	64,274	-0.02(-0.11%)
Mar 03, 2023	17.35	17.45	17.34	17.41	133,564	+0.14(+0.80%)
Mar 02, 2023	17.22	17.35	17.12	17.27	116,409	-0.05(-0.27%)
Mar 01, 2023	17.26	17.33	17.21	17.32	57,917	+0.05(+0.27%)
Feb 28, 2023	17.55	17.55	17.24	17.27	204,488	-0.17(-0.95%)
Feb 27, 2023	17.55	17.57	17.36	17.44	100,999	-0.03(-0.16%)
Feb 24, 2023	17.52	17.52	17.36	17.46	105,278	-0.11(-0.63%)
Feb 23, 2023	17.58	17.75	17.53	17.57	70,578	-0.02(-0.10%)
Feb 22, 2023	17.76	17.79	17.55	17.59	56,514	-0.07(-0.42%)
Feb 21, 2023	17.85	17.92	17.65	17.66	78,748	-0.28(-1.58%)
Feb 17, 2023	17.75	17.96	17.75	17.95	79,332	+0.12(+0.68%)
Feb 16, 2023	17.89	18.02	17.79	17.83	111,257	-0.18(-1.01%)
Feb 15, 2023	17.92	18.03	17.77	18.01	177,281	+0.06(+0.36%)
Feb 14, 2023	17.96	18.05	17.81	17.95	79,723	+0.02(+0.10%)
Feb 13, 2023	17.73	17.96	17.73	17.93	85,816	+0.18(+1.03%)
Feb 10, 2023	17.53	17.75	17.53	17.75	74,537	+0.19(+1.09%)
Feb 09, 2023	17.88	17.88	17.53	17.55	92,292	-0.20(-1.13%)
Feb 08, 2023	17.75	17.86	17.72	17.75	45,650	-0.04(-0.21%)
Feb 07, 2023	17.68	17.85	17.59	17.79	115,597	+0.07(+0.41%)
Feb 06, 2023	17.86	17.93	17.66	17.72	118,434	-0.22(-1.22%)
Feb 03, 2023	18.00	18.08	17.91	17.94	86,577	-0.08(-0.46%)
Feb 02, 2023	18.08	18.08	17.92	18.02	198,137	-0.07(-0.40%)
Feb 01, 2023	17.93	18.24	17.88	18.09	115,355	+0.17(+0.97%)
Jan 31, 2023	17.72	17.93	17.72	17.92	92,113	+0.26(+1.45%)
Jan 30, 2023	17.74	17.90	17.59	17.66	157,455	-0.11(-0.62%)
Jan 27, 2023	17.83	17.91	17.74	17.77	133,802	-0.10(-0.56%)
Jan 26, 2023	17.82	17.99	17.76	17.87	77,082	+0.07(+0.41%)
Jan 25, 2023	17.83	17.92	17.70	17.80	223,095	-0.10(-0.56%)
Jan 24, 2023	17.83	17.96	17.69	17.90	215,762	+0.04(+0.20%)
Jan 23, 2023	17.70	17.94	17.70	17.86	338,356	+0.06(+0.36%)
Jan 20, 2023	17.71	17.81	17.59	17.80	123,269	+0.13(+0.72%)
Jan 19, 2023	17.75	17.84	17.64	17.67	250,788	-0.05(-0.30%)
Jan 18, 2023	18.10	18.10	17.71	17.72	170,847	-0.25(-1.41%)
Jan 17, 2023	18.08	18.13	17.94	17.98	141,542	-0.10(-0.55%)
Jan 13, 2023	18.00	18.24	18.00	18.08	170,153	-0.02(-0.10%)
Jan 12, 2023	18.14	18.22	17.99	18.10	85,331	+0.01(+0.05%)
Jan 11, 2023	18.06	18.10	17.90	18.09	104,291	+0.10(+0.55%)
Jan 10, 2023	17.89	18.09	17.89	17.99	115,470	+0.07(+0.40%)
Jan 09, 2023	18.16	18.26	17.92	17.92	155,350	-0.23(-1.25%)
Jan 06, 2023	18.02	18.20	17.96	18.14	93,700	+0.14(+0.76%)
Jan 05, 2023	18.09	18.11	17.92	18.01	84,764	-0.23(-1.24%)
Jan 04, 2023	18.04	18.35	18.02	18.23	100,218	+0.14(+0.75%)
Jan 03, 2023	18.01	18.17	17.93	18.10	153,123	+0.14(+0.76%)
Dec 30, 2022	17.91	17.99	17.77	17.96	113,854	+0.03(+0.15%)
Dec 29, 2022	17.70	18.01	17.70	17.93	105,621	+0.27(+1.54%)
Dec 28, 2022	17.78	17.97	17.65	17.66	126,209	-0.17(-0.97%)
Dec 27, 2022	17.93	18.01	17.81	17.83	100,286	-0.13(-0.71%)
Dec 23, 2022	17.98	18.11	17.88	17.96	69,346	-0.02(-0.13%)
Dec 22, 2022	17.87	17.99	17.77	17.98	83,967	+0.02(+0.13%)
Dec 21, 2022	18.04	18.15	17.88	17.96	161,444	+0.03(+0.15%)
Dec 20, 2022	17.91	18.00	17.81	17.93	107,534	-0.01(-0.05%)
Dec 19, 2022	17.98	18.00	17.82	17.94	99,452	-0.04(-0.20%)
Dec 16, 2022	18.13	18.22	17.94	17.98	165,148	-0.34(-1.87%)
Dec 15, 2022	18.45	18.53	18.26	18.32	128,566	-0.28(-1.50%)
Dec 14, 2022	18.47	18.75	18.38	18.60	114,499	+0.11(+0.59%)
Dec 13, 2022	18.80	18.83	18.43	18.49	78,245	+0.11(+0.59%)
Dec 12, 2022	18.21	18.40	18.21	18.38	72,287	+0.17(+0.94%)
Dec 09, 2022	18.43	18.49	18.19	18.21	77,951	-0.24(-1.32%)
Dec 08, 2022	18.50	18.66	18.38	18.46	160,000	+0.05(+0.24%)
Dec 07, 2022	18.34	18.55	18.12	18.41	104,644	+0.14(+0.74%)
Dec 06, 2022	18.36	18.43	18.16	18.28	86,585	-0.14(-0.73%)
Dec 05, 2022	18.57	18.71	18.40	18.41	98,388	-0.36(-1.92%)
Dec 02, 2022	18.50	18.84	18.45	18.77	44,956	+0.04(+0.19%)
Dec 01, 2022	18.93	18.95	18.61	18.74	137,661	-0.13(-0.67%)
Nov 30, 2022	18.39	18.86	18.36	18.86	167,104	+0.50(+2.75%)
Nov 29, 2022	18.30	18.43	18.22	18.36	115,496	-0.04(-0.20%)
Nov 28, 2022	18.62	18.65	18.36	18.39	66,539	-0.23(-1.21%)
Nov 25, 2022	18.53	18.65	18.51	18.62	38,327	+0.09(+0.49%)
Nov 23, 2022	18.53	18.60	18.38	18.53	70,383	-0.02(-0.10%)
Nov 22, 2022	18.31	18.56	18.26	18.55	75,918	+0.31(+1.68%)
Nov 21, 2022	18.30	18.37	18.19	18.24	62,924	-0.11(-0.59%)
Nov 18, 2022	18.12	18.37	18.12	18.35	83,061	+0.26(+1.46%)
Nov 17, 2022	18.00	18.12	17.93	18.08	71,363	+0.10(+0.55%)
Nov 16, 2022	17.92	18.19	17.92	17.99	70,669	-0.01(-0.08%)
Nov 15, 2022	18.32	18.35	17.93	18.00	114,225	-0.14(-0.77%)
Nov 14, 2022	18.12	18.40	18.12	18.14	88,720	-0.08(-0.44%)
Nov 11, 2022	18.45	18.45	17.96	18.22	113,970	-0.28(-1.50%)
Nov 10, 2022	18.31	18.52	18.15	18.50	103,658	+0.68(+3.82%)
Nov 09, 2022	17.93	18.16	17.82	17.82	93,711	-0.27(-1.49%)
Nov 08, 2022	18.06	18.25	17.78	18.08	133,734	+0.09(+0.50%)
Nov 07, 2022	17.66	18.04	17.62	17.99	114,694	+0.38(+2.14%)
Nov 04, 2022	17.58	17.75	17.33	17.62	96,830	+0.12(+0.67%)
Nov 03, 2022	17.45	17.57	17.27	17.50	84,228	-0.11(-0.61%)
Nov 02, 2022	17.81	18.16	17.61	17.61	156,709	-0.27(-1.50%)
Nov 01, 2022	17.98	18.02	17.78	17.88	184,482	-0.04(-0.20%)
Oct 31, 2022	17.97	18.02	17.71	17.91	143,337	-0.02(-0.10%)
Oct 28, 2022	17.71	18.02	17.59	17.93	189,039	+0.22(+1.27%)
Oct 27, 2022	17.84	17.84	17.57	17.71	94,933	+0.04(+0.20%)
Oct 26, 2022	17.47	17.84	17.47	17.67	79,805	+0.19(+1.08%)
Oct 25, 2022	17.33	17.48	17.20	17.48	164,216	+0.41(+2.42%)
Oct 24, 2022	16.98	17.14	16.84	17.07	223,901	+0.40(+2.42%)
Oct 21, 2022	16.34	16.69	16.17	16.67	98,355	+0.30(+1.86%)
Oct 20, 2022	16.36	16.60	16.26	16.36	226,198	-0.02(-0.11%)
Oct 19, 2022	16.60	16.63	16.26	16.38	84,323	-0.34(-2.02%)
Oct 18, 2022	16.74	16.86	16.63	16.72	94,311	+0.14(+0.86%)
Oct 17, 2022	16.37	16.64	16.37	16.58	122,515	+0.29(+1.81%)
Oct 14, 2022	16.66	16.77	16.25	16.28	68,349	-0.21(-1.30%)
Oct 13, 2022	15.93	16.65	15.82	16.50	105,166	+0.31(+1.93%)
Oct 12, 2022	16.25	16.38	16.16	16.18	59,792	-0.01(-0.05%)
Oct 11, 2022	16.13	16.46	16.09	16.19	116,493	-0.01(-0.05%)
Oct 10, 2022	16.40	16.51	16.11	16.20	94,053	-0.13(-0.82%)
Oct 07, 2022	16.65	16.76	16.23	16.34	130,415	-0.48(-2.86%)
Oct 06, 2022	17.00	17.08	16.73	16.82	75,375	-0.17(-1.00%)
Oct 05, 2022	16.87	17.15	16.78	16.99	101,480	-0.04(-0.26%)
Oct 04, 2022	16.80	17.08	16.80	17.03	99,329	+0.50(+3.02%)
Oct 03, 2022	16.28	16.65	16.18	16.53	66,288	+0.38(+2.37%)
Sep 30, 2022	16.21	16.51	16.13	16.15	81,474	-0.10(-0.60%)
Sep 29, 2022	16.40	16.40	16.16	16.25	111,128	-0.29(-1.78%)
Sep 28, 2022	16.14	16.64	16.14	16.54	151,940	+0.49(+3.05%)
Sep 27, 2022	16.16	16.30	15.92	16.05	180,040	-0.03(-0.17%)
Sep 26, 2022	16.31	16.35	16.02	16.08	168,930	-0.35(-2.12%)
Sep 23, 2022	16.52	16.57	16.04	16.43	234,022	-0.23(-1.39%)
Sep 22, 2022	16.63	16.78	16.52	16.66	99,034	-0.04(-0.21%)
Sep 21, 2022	17.11	17.23	16.67	16.69	103,026	-0.34(-1.99%)
Sep 20, 2022	17.11	17.19	16.92	17.03	116,171	-0.23(-1.34%)
Sep 19, 2022	17.27	17.27	16.92	17.26	196,701	+0.06(+0.32%)
Sep 16, 2022	17.24	17.27	17.08	17.21	114,325	-0.21(-1.22%)
Sep 15, 2022	17.19	17.53	17.15	17.42	100,545	+0.24(+1.39%)
Sep 14, 2022	17.17	17.38	17.01	17.18	91,573	+0.02(+0.10%)
Sep 13, 2022	17.69	17.69	17.08	17.16	167,709	-0.74(-4.11%)
Sep 12, 2022	17.94	18.08	17.81	17.90	82,657	+0.04(+0.20%)
Sep 09, 2022	17.81	17.95	17.70	17.86	71,714	+0.19(+1.05%)
Sep 08, 2022	17.45	17.73	17.30	17.68	51,733	+0.23(+1.32%)
Sep 07, 2022	17.09	17.47	17.01	17.45	61,481	+0.33(+1.92%)
Sep 06, 2022	17.21	17.37	17.08	17.12	111,082	-0.04(-0.21%)
Sep 02, 2022	17.53	17.54	17.12	17.15	70,994	-0.24(-1.38%)
Sep 01, 2022	17.11	17.46	17.07	17.39	141,674	+0.19(+1.08%)
Aug 31, 2022	17.42	17.58	17.14	17.21	102,603	-0.12(-0.67%)
Aug 30, 2022	17.47	17.53	17.22	17.32	142,849	-0.16(-0.91%)
Aug 29, 2022	17.50	17.65	17.37	17.48	111,847	-0.02(-0.10%)
Aug 26, 2022	18.05	18.13	17.50	17.50	143,658	-0.44(-2.47%)
Aug 25, 2022	17.82	17.95	17.72	17.94	228,281	+0.14(+0.80%)
Aug 24, 2022	17.77	17.96	17.74	17.80	73,807	+0.00(+0.00%)
Aug 23, 2022	17.83	17.89	17.71	17.80	86,786	-0.08(-0.45%)
Aug 22, 2022	18.26	18.33	17.77	17.88	133,773	-0.47(-2.56%)
Aug 19, 2022	18.40	18.57	18.33	18.35	112,286	-0.23(-1.23%)
Aug 18, 2022	18.60	18.69	18.44	18.58	71,011	+0.05(+0.29%)
Aug 17, 2022	18.46	18.62	18.42	18.53	74,190	-0.02(-0.09%)
Aug 16, 2022	18.74	18.75	18.49	18.54	77,812	-0.19(-0.99%)
Aug 15, 2022	18.55	18.86	18.51	18.73	112,539	+0.18(+0.95%)
Aug 12, 2022	18.33	18.55	18.33	18.55	80,214	+0.26(+1.45%)
Aug 11, 2022	18.48	18.64	18.29	18.29	85,131	-0.14(-0.77%)
Aug 10, 2022	18.26	18.46	18.23	18.43	66,203	+0.33(+1.85%)
Aug 09, 2022	18.17	18.33	18.08	18.09	78,096	-0.11(-0.63%)
Aug 08, 2022	18.15	18.37	18.15	18.21	101,500	+0.06(+0.34%)
Aug 05, 2022	18.06	18.18	18.06	18.15	66,236	-0.03(-0.15%)
Aug 04, 2022	18.16	18.34	18.04	18.17	102,574	+0.00(+0.00%)
Aug 03, 2022	18.06	18.29	18.02	18.17	88,278	+0.19(+1.03%)
Aug 02, 2022	18.02	18.28	17.94	17.99	118,841	-0.01(-0.05%)
Aug 01, 2022	17.93	18.30	17.93	18.00	152,504	-0.14(-0.78%)
Jul 29, 2022	18.22	18.26	18.05	18.14	190,217	+0.04(+0.19%)
Jul 28, 2022	18.01	18.24	17.79	18.10	125,386	+0.10(+0.54%)
Jul 27, 2022	17.93	18.06	17.80	18.01	89,868	+0.14(+0.79%)
Jul 26, 2022	17.71	18.05	17.67	17.86	108,341	+0.07(+0.40%)
Jul 25, 2022	17.78	17.95	17.73	17.79	120,165	+0.02(+0.10%)
Jul 22, 2022	17.95	18.19	17.64	17.78	164,147	-0.16(-0.88%)
Jul 21, 2022	17.85	18.06	17.79	17.93	142,518	-0.05(-0.29%)
Jul 20, 2022	18.16	18.22	17.86	17.99	146,428	-0.21(-1.15%)
Jul 19, 2022	17.83	18.25	17.82	18.20	94,523	+0.46(+2.57%)
Jul 18, 2022	18.15	18.23	17.63	17.74	129,208	-0.17(-0.93%)
Jul 15, 2022	17.66	18.07	17.66	17.91	179,994	+0.32(+1.84%)
Jul 14, 2022	17.72	17.79	17.43	17.58	208,795	-0.53(-2.95%)
Jul 13, 2022	17.99	18.28	17.99	18.12	61,155	-0.06(-0.34%)
Jul 12, 2022	18.34	18.47	18.05	18.18	99,606	-0.17(-0.91%)
Jul 11, 2022	18.29	18.52	18.24	18.35	79,395	-0.04(-0.19%)
Jul 08, 2022	18.09	18.43	18.09	18.38	60,626	+0.20(+1.11%)
Jul 07, 2022	17.94	18.21	17.94	18.18	69,695	+0.24(+1.32%)
Jul 06, 2022	17.87	18.13	17.79	17.94	67,376	+0.10(+0.54%)
Jul 05, 2022	17.57	17.92	17.33	17.85	79,238	+0.15(+0.84%)

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.