Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2023				16.81	0	-0.40(-2.33%)
Oct 17, 2023	17.21	17.21	17.21	17.21	23	-0.15(-0.85%)
Oct 16, 2023	17.36	17.36	17.36	17.36	2	+0.04(+0.25%)
Oct 13, 2023	17.26	17.32	17.26	17.32	1,325	-0.17(-0.97%)
Oct 12, 2023	17.49	17.49	17.49	17.49	67	-0.26(-1.47%)
Oct 11, 2023	17.75	17.75	17.75	17.75	0	+0.15(+0.84%)
Oct 10, 2023	17.60	17.60	17.60	17.60	0	+0.34(+1.97%)
Oct 09, 2023	17.26	17.26	17.26	17.26	0	-0.06(-0.36%)
Oct 06, 2023	17.32	17.32	17.32	17.32	100	+0.35(+2.08%)
Oct 05, 2023	16.97	16.97	16.97	16.97	0	+0.09(+0.53%)
Oct 04, 2023	16.88	16.88	16.88	16.88	0	-0.10(-0.60%)
Oct 03, 2023	16.98	16.98	16.98	16.98	0	-0.35(-2.02%)
Oct 02, 2023	17.33	17.33	17.33	17.33	75	-0.10(-0.55%)
Sep 29, 2023	17.46	17.46	17.43	17.43	602	+0.16(+0.95%)
Sep 28, 2023	17.27	17.27	17.27	17.27	5	-0.01(-0.04%)
Sep 27, 2023	17.27	17.27	17.27	17.27	1	+0.05(+0.30%)
Sep 26, 2023	17.22	17.22	17.22	17.22	0	-0.19(-1.09%)
Sep 25, 2023	17.41	17.41	17.41	17.41	0	-0.25(-1.43%)
Sep 22, 2023	17.66	17.66	17.66	17.66	0	+0.53(+3.06%)
Sep 21, 2023	17.14	17.14	17.14	17.14	37	-0.37(-2.10%)
Sep 20, 2023	17.51	17.51	17.51	17.51	0	-0.11(-0.61%)
Sep 19, 2023	17.59	17.61	17.59	17.61	773	-0.13(-0.72%)
Sep 18, 2023	17.74	17.74	17.74	17.74	0	-0.04(-0.23%)
Sep 15, 2023	17.78	17.78	17.78	17.78	0	-0.09(-0.49%)
Sep 14, 2023	17.87	17.87	17.87	17.87	0	+0.09(+0.53%)
Sep 13, 2023	17.78	17.78	17.78	17.78	0	-0.14(-0.76%)
Sep 12, 2023	17.90	17.91	17.90	17.91	327	+0.12(+0.66%)
Sep 11, 2023	17.79	17.79	17.79	17.79	368	+0.21(+1.21%)
Sep 08, 2023	17.56	17.58	17.56	17.58	201	-0.04(-0.22%)
Sep 07, 2023	17.62	17.62	17.62	17.62	0	-0.50(-2.79%)
Sep 06, 2023	18.13	18.13	18.13	18.13	15	-0.04(-0.22%)
Sep 05, 2023	18.17	18.17	18.17	18.17	51	-0.22(-1.20%)
Sep 01, 2023	18.26	18.39	18.26	18.39	126	+0.36(+2.00%)
Aug 31, 2023	18.03	18.03	18.03	18.03	0	-0.14(-0.79%)
Aug 30, 2023	18.17	18.17	18.17	18.17	0	-0.10(-0.54%)
Aug 29, 2023	18.27	18.27	18.27	18.27	75	+0.39(+2.17%)
Aug 28, 2023	17.73	17.88	17.73	17.88	328	+0.36(+2.04%)
Aug 25, 2023	17.52	17.52	17.52	17.52	100	+0.01(+0.06%)
Aug 24, 2023	17.56	17.56	17.51	17.51	206	+0.02(+0.12%)
Aug 23, 2023	17.49	17.49	17.49	17.49	51	+0.21(+1.21%)
Aug 22, 2023	17.28	17.28	17.28	17.28	0	-0.02(-0.14%)
Aug 21, 2023	17.31	17.31	17.31	17.31	0	-0.01(-0.06%)
Aug 18, 2023	17.32	17.32	17.32	17.32	0	-0.47(-2.65%)
Aug 17, 2023	17.79	17.79	17.79	17.79	17	+0.11(+0.63%)
Aug 16, 2023	17.68	17.68	17.68	17.68	100	-0.29(-1.60%)
Aug 15, 2023	17.96	17.96	17.96	17.96	0	-0.30(-1.62%)
Aug 14, 2023	18.26	18.26	18.26	18.26	0	-0.16(-0.85%)
Aug 11, 2023	18.42	18.42	18.42	18.42	100	-0.56(-2.96%)
Aug 10, 2023	18.98	18.98	18.98	18.98	25	+0.11(+0.58%)
Aug 09, 2023	18.87	18.87	18.87	18.87	0	+0.03(+0.16%)
Aug 08, 2023	18.84	18.84	18.84	18.84	3	-0.36(-1.86%)
Aug 07, 2023	19.19	19.19	19.19	19.19	1	-0.16(-0.83%)
Aug 04, 2023	19.36	19.36	19.36	19.36	266	-0.32(-1.60%)
Aug 03, 2023	19.67	19.67	19.67	19.67	610	+0.51(+2.64%)
Aug 02, 2023	19.16	19.16	19.16	19.16	0	-0.54(-2.75%)
Aug 01, 2023	19.71	19.71	19.71	19.71	110	-0.42(-2.09%)
Jul 31, 2023	20.13	20.13	20.13	20.13	0	+0.14(+0.70%)
Jul 28, 2023	19.99	19.99	19.99	19.99	100	+0.97(+5.13%)
Jul 27, 2023	19.01	19.01	19.01	19.01	0	-0.22(-1.14%)
Jul 26, 2023	19.29	19.29	19.23	19.23	309	+0.25(+1.30%)
Jul 25, 2023	18.99	18.99	18.99	18.99	6	+0.17(+0.90%)
Jul 24, 2023	18.82	18.82	18.82	18.82	631	+0.46(+2.51%)
Jul 21, 2023	18.36	18.36	18.36	18.36	0	-0.01(-0.03%)
Jul 20, 2023	18.36	18.36	18.36	18.36	0	-0.03(-0.14%)
Jul 19, 2023	18.39	18.39	18.39	18.39	0	+0.12(+0.64%)
Jul 18, 2023	18.27	18.27	18.27	18.27	75	-0.35(-1.88%)
Jul 17, 2023	18.62	18.62	18.62	18.62	1	-0.08(-0.43%)
Jul 14, 2023	18.70	18.70	18.70	18.70	100	-0.34(-1.81%)
Jul 13, 2023	19.05	19.05	19.05	19.05	0	+0.30(+1.58%)
Jul 12, 2023	18.76	18.76	18.75	18.75	2,492	+0.42(+2.29%)
Jul 11, 2023	18.18	18.33	18.18	18.33	130	+0.13(+0.71%)
Jul 10, 2023	18.24	18.24	18.20	18.20	429	+0.04(+0.20%)
Jul 07, 2023	18.16	18.16	18.16	18.16	100	+0.36(+2.05%)
Jul 06, 2023	17.80	17.80	17.80	17.80	69	-0.48(-2.64%)
Jul 05, 2023	18.28	18.28	18.28	18.28	193	-0.18(-0.96%)
Jul 03, 2023	18.46	18.46	18.46	18.46	100	+0.30(+1.66%)
Jun 30, 2023	18.16	18.16	18.16	18.16	100	+0.23(+1.30%)
Jun 29, 2023	17.93	17.93	17.93	17.93	0	-0.29(-1.62%)
Jun 28, 2023	18.22	18.22	18.22	18.22	1	-0.16(-0.89%)
Jun 27, 2023	18.38	18.38	18.38	18.38	0	+0.40(+2.20%)
Jun 26, 2023	17.99	17.99	17.99	17.99	4	+0.12(+0.69%)
Jun 23, 2023	17.86	17.86	17.86	17.86	100	-0.42(-2.30%)
Jun 22, 2023	18.29	18.29	18.29	18.29	0	-0.04(-0.20%)
Jun 21, 2023	18.32	18.32	18.32	18.32	0	-0.12(-0.66%)
Jun 20, 2023	18.40	18.44	18.40	18.44	280	-0.77(-4.00%)
Jun 16, 2023	19.21	19.21	19.21	19.21	0	-0.05(-0.27%)
Jun 15, 2023	19.26	19.26	19.26	19.26	0	+0.38(+1.99%)
Jun 14, 2023	18.89	18.89	18.89	18.89	0	+0.25(+1.36%)
Jun 13, 2023	18.63	18.63	18.63	18.63	0	+0.27(+1.48%)
Jun 12, 2023	18.36	18.36	18.36	18.36	0	+0.01(+0.06%)
Jun 09, 2023	18.35	18.35	18.35	18.35	100	+0.00(+0.02%)
Jun 08, 2023	18.35	18.35	18.35	18.35	0	+0.17(+0.92%)
Jun 07, 2023	18.36	18.36	18.18	18.18	1,097	-0.25(-1.35%)
Jun 06, 2023	18.43	18.43	18.43	18.43	202	+0.60(+3.37%)
Jun 05, 2023	17.83	17.83	17.83	17.83	33	-0.28(-1.57%)
Jun 02, 2023	18.11	18.11	18.11	18.11	100	+0.46(+2.63%)
Jun 01, 2023	17.65	17.65	17.65	17.65	0	+0.37(+2.15%)
May 31, 2023	17.28	17.28	17.28	17.28	1	-0.07(-0.38%)
May 30, 2023	17.42	17.42	17.34	17.34	181	-0.53(-2.99%)
May 26, 2023	17.88	17.88	17.88	17.88	0	+0.23(+1.30%)
May 25, 2023	17.65	17.65	17.65	17.65	0	-0.34(-1.87%)
May 24, 2023	17.99	17.99	17.99	17.99	0	-0.32(-1.77%)
May 23, 2023	18.31	18.31	18.31	18.31	17	-0.49(-2.58%)
May 22, 2023	18.76	18.79	18.76	18.79	199	+0.29(+1.59%)
May 19, 2023	18.47	18.50	18.47	18.50	378	-0.10(-0.52%)
May 18, 2023	18.60	18.60	18.60	18.60	0	-0.31(-1.65%)
May 17, 2023	18.91	18.91	18.91	18.91	0	-0.21(-1.10%)
May 16, 2023	19.12	19.12	19.12	19.12	0	-0.13(-0.67%)
May 15, 2023	19.25	19.25	19.25	19.25	0	+0.69(+3.73%)
May 12, 2023	18.56	18.56	18.56	18.56	100	-0.45(-2.34%)
May 11, 2023	19.00	19.00	19.00	19.00	1	+0.19(+1.01%)
May 10, 2023	18.81	18.81	18.81	18.81	1	-0.02(-0.09%)
May 09, 2023	18.83	18.83	18.83	18.83	0	-0.30(-1.58%)
May 08, 2023	19.13	19.13	19.13	19.13	5	+0.06(+0.30%)
May 05, 2023	19.08	19.08	19.08	19.08	100	+0.25(+1.33%)
May 04, 2023	18.83	18.83	18.83	18.83	0	+0.33(+1.79%)
May 03, 2023	18.49	18.49	18.49	18.49	0	-0.07(-0.38%)
May 02, 2023	17.89	18.57	17.78	18.57	642	-0.29(-1.52%)
May 01, 2023	18.85	18.85	18.85	18.85	0	-0.05(-0.27%)
Apr 28, 2023	18.86	18.90	18.86	18.90	100	+0.08(+0.42%)
Apr 27, 2023	18.82	18.82	18.82	18.82	1	+0.20(+1.06%)
Apr 26, 2023	18.61	18.63	18.61	18.63	416	+0.31(+1.68%)
Apr 25, 2023	18.32	18.32	18.32	18.32	35	-0.61(-3.21%)
Apr 24, 2023	18.93	18.93	18.93	18.93	13	-0.19(-0.98%)
Apr 21, 2023	19.11	19.11	19.11	19.11	100	-0.27(-1.39%)
Apr 20, 2023	19.38	19.38	19.38	19.38	13	-0.18(-0.92%)
Apr 19, 2023	19.56	19.56	19.56	19.56	21	-0.21(-1.04%)
Apr 18, 2023	19.77	19.77	19.77	19.77	0	-0.05(-0.23%)
Apr 17, 2023	19.82	19.82	19.82	19.82	70	+0.41(+2.13%)
Apr 14, 2023	19.40	19.40	19.40	19.40	0	-0.16(-0.79%)
Apr 13, 2023	19.56	19.56	19.56	19.56	34	+0.41(+2.15%)
Apr 12, 2023	19.14	19.14	19.14	19.14	10	-0.44(-2.23%)
Apr 11, 2023	19.58	19.58	19.58	19.58	0	+0.06(+0.28%)
Apr 10, 2023	19.34	19.53	19.34	19.53	2,627	-0.00(-0.02%)
Apr 06, 2023	19.53	19.53	19.53	19.53	100	+0.25(+1.28%)
Apr 05, 2023	19.40	19.40	19.28	19.28	5,088	-0.27(-1.40%)
Apr 04, 2023	19.56	19.56	19.56	19.56	12	-0.15(-0.77%)
Apr 03, 2023	19.71	19.71	19.71	19.71	26	+0.01(+0.04%)
Mar 31, 2023	19.70	19.70	19.70	19.70	100	-0.18(-0.89%)
Mar 30, 2023	19.88	19.88	19.88	19.88	61	+0.22(+1.12%)
Mar 29, 2023	19.66	19.66	19.66	19.66	33	+0.04(+0.23%)
Mar 28, 2023	19.62	19.62	19.62	19.62	0	+0.63(+3.31%)
Mar 27, 2023	18.99	18.99	18.99	18.99	0	-0.29(-1.52%)
Mar 24, 2023	19.28	19.28	19.28	19.28	0	-0.12(-0.64%)
Mar 23, 2023	19.40	19.40	19.40	19.40	0	+0.47(+2.46%)
Mar 22, 2023	18.94	18.94	18.94	18.94	14	+0.09(+0.46%)
Mar 21, 2023	18.85	18.85	18.85	18.85	0	+0.29(+1.55%)
Mar 20, 2023	18.68	18.68	18.56	18.56	403	-0.08(-0.44%)
Mar 17, 2023	18.65	18.65	18.65	18.65	100	+0.02(+0.12%)
Mar 16, 2023	18.62	18.62	18.62	18.62	79	+0.32(+1.75%)
Mar 15, 2023	18.30	18.30	18.30	18.30	21	-0.30(-1.59%)
Mar 14, 2023	18.46	18.60	18.46	18.60	541	+0.13(+0.70%)
Mar 13, 2023	18.46	18.56	18.46	18.47	976	+0.02(+0.13%)
Mar 10, 2023	18.45	18.45	18.45	18.45	100	+0.08(+0.41%)
Mar 09, 2023	18.37	18.37	18.37	18.37	0	-0.61(-3.23%)
Mar 08, 2023	18.98	18.98	18.98	18.98	1	-0.25(-1.32%)
Mar 07, 2023	19.24	19.24	19.24	19.24	0	-0.44(-2.23%)
Mar 06, 2023	19.68	19.68	19.68	19.68	1	-0.20(-0.99%)
Mar 03, 2023	19.88	19.88	19.88	19.88	100	-0.00(-0.02%)
Mar 02, 2023	19.88	19.88	19.88	19.88	35	+0.29(+1.46%)
Mar 01, 2023	19.59	19.59	19.59	19.59	1	+0.70(+3.71%)
Feb 28, 2023	18.89	18.89	18.89	18.89	11	-0.23(-1.22%)
Feb 27, 2023	19.13	19.13	19.13	19.13	110	+0.25(+1.33%)
Feb 24, 2023	18.87	18.87	18.87	18.87	100	-0.58(-2.97%)
Feb 23, 2023	19.40	19.45	19.40	19.45	101	-0.08(-0.42%)
Feb 22, 2023	19.53	19.53	19.53	19.53	0	-0.16(-0.80%)
Feb 21, 2023	19.64	19.69	19.64	19.69	507	-0.07(-0.38%)
Feb 17, 2023	19.71	19.77	19.67	19.77	2,484	-0.44(-2.20%)
Feb 16, 2023	20.21	20.21	20.21	20.21	6	-0.07(-0.36%)
Feb 15, 2023	20.28	20.28	20.28	20.28	12	-0.21(-1.01%)
Feb 14, 2023	20.49	20.49	20.49	20.49	3	-0.19(-0.91%)
Feb 13, 2023	20.68	20.68	20.68	20.68	11	+0.37(+1.83%)
Feb 10, 2023	20.31	20.31	20.31	20.31	100	-0.54(-2.60%)
Feb 09, 2023	20.85	20.85	20.85	20.85	3	+0.28(+1.38%)
Feb 08, 2023	20.56	20.56	20.56	20.56	11	-0.23(-1.10%)
Feb 07, 2023	20.79	20.79	20.79	20.79	1	+0.17(+0.81%)
Feb 06, 2023	20.63	20.63	20.63	20.63	22	-0.31(-1.46%)
Feb 03, 2023	20.93	20.93	20.93	20.93	100	-0.52(-2.43%)
Feb 02, 2023	21.40	21.45	21.40	21.45	205	-0.37(-1.69%)
Feb 01, 2023	21.82	21.82	21.82	21.82	12	+0.58(+2.72%)
Jan 31, 2023	21.24	21.24	21.24	21.24	1	-0.22(-1.02%)
Jan 30, 2023	21.60	21.60	21.46	21.46	1,443	-0.65(-2.94%)
Jan 27, 2023	22.23	22.23	22.11	22.11	387	-0.05(-0.23%)
Jan 26, 2023	22.16	22.16	22.16	22.16	51	+0.26(+1.17%)
Jan 25, 2023	21.91	21.91	21.91	21.91	63	+0.05(+0.22%)
Jan 24, 2023	21.80	21.87	21.80	21.86	1,211	-0.02(-0.09%)
Jan 23, 2023	21.88	21.88	21.88	21.88	21	+0.26(+1.20%)
Jan 20, 2023	21.56	21.62	21.56	21.62	5,048	+0.45(+2.14%)
Jan 19, 2023	20.98	21.17	20.97	21.17	4,967	+0.45(+2.18%)
Jan 18, 2023	21.08	21.08	20.72	20.72	2,053	-0.27(-1.30%)
Jan 17, 2023	20.99	20.99	20.99	20.99	45	-0.38(-1.80%)
Jan 13, 2023	21.37	21.37	21.37	21.37	100	+0.36(+1.72%)
Jan 12, 2023	21.04	21.05	21.01	21.01	5,040	-0.17(-0.81%)
Jan 11, 2023	21.18	21.18	21.18	21.18	39	+0.19(+0.89%)
Jan 10, 2023	21.00	21.00	21.00	21.00	2	+0.20(+0.94%)
Jan 09, 2023	20.80	20.80	20.80	20.80	528	+0.03(+0.14%)
Jan 06, 2023	20.65	20.77	20.65	20.77	2,934	+0.05(+0.25%)
Jan 05, 2023	20.72	20.72	20.72	20.72	4	-0.07(-0.32%)
Jan 04, 2023	20.79	20.79	20.79	20.79	1	+1.22(+6.26%)
Jan 03, 2023	19.63	19.63	19.56	19.56	210	+0.69(+3.68%)
Dec 30, 2022	18.87	18.87	18.87	18.87	100	-0.47(-2.42%)
Dec 29, 2022	19.33	19.33	19.33	19.33	62	+0.56(+3.00%)
Dec 28, 2022	18.77	18.77	18.77	18.77	100	-0.57(-2.96%)
Dec 27, 2022	19.34	19.34	19.34	19.34	0	+0.82(+4.40%)
Dec 23, 2022	18.53	18.53	18.53	18.53	102	-0.07(-0.36%)
Dec 22, 2022	18.60	18.60	18.60	18.60	68	-0.19(-1.02%)
Dec 21, 2022	18.79	18.79	18.79	18.79	106	+0.41(+2.25%)
Dec 20, 2022	18.37	18.37	18.37	18.37	0	-0.25(-1.37%)
Dec 19, 2022	18.63	18.63	18.63	18.63	46	-0.18(-0.94%)
Dec 16, 2022	18.81	18.81	18.81	18.81	0	+0.08(+0.45%)
Dec 15, 2022	18.72	18.72	18.72	18.72	41	-0.47(-2.47%)
Dec 14, 2022	19.19	19.19	19.19	19.19	70	+0.15(+0.80%)
Dec 13, 2022	19.04	19.04	19.04	19.04	112	+0.13(+0.69%)
Dec 12, 2022	18.71	18.91	18.71	18.91	1,043	-0.10(-0.53%)
Dec 09, 2022	19.24	19.28	19.01	19.01	562	-0.10(-0.55%)
Dec 08, 2022	19.09	19.12	19.08	19.12	5,608	+0.61(+3.31%)
Dec 07, 2022	18.36	18.53	18.36	18.50	957	-0.27(-1.44%)
Dec 06, 2022	18.77	18.77	18.77	18.77	3	+0.28(+1.52%)
Dec 05, 2022	18.80	18.80	18.49	18.49	1,041	-0.17(-0.89%)
Dec 02, 2022	18.66	18.66	18.66	18.66	236	+0.51(+2.79%)

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.