Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	22.31	22.34	22.29	22.34	2,552	+0.01(+0.04%)
May 05, 2023	22.25	22.39	22.25	22.33	11,929	+0.40(+1.81%)
May 04, 2023	21.95	21.95	21.94	21.94	1,022	-0.15(-0.70%)
May 03, 2023	22.22	22.30	22.09	22.09	2,120	-0.18(-0.79%)
May 02, 2023	22.15	22.27	22.14	22.27	3,941	-0.27(-1.19%)
May 01, 2023	22.58	22.60	22.53	22.54	5,274	+0.01(+0.03%)
Apr 28, 2023	22.44	22.53	22.44	22.53	2,424	+0.16(+0.72%)
Apr 27, 2023	22.18	22.37	22.18	22.37	960	+0.45(+2.04%)
Apr 26, 2023	21.92	21.92	21.92	21.92	84	-0.06(-0.29%)
Apr 25, 2023	21.99	21.99	21.99	21.99	1,061,365	-0.33(-1.49%)
Apr 24, 2023	22.31	22.32	22.31	22.32	1,249	+0.01(+0.05%)
Apr 21, 2023	22.28	22.31	22.28	22.31	1,156	+0.02(+0.10%)
Apr 20, 2023	22.30	22.34	22.29	22.29	1,441	-0.13(-0.58%)
Apr 19, 2023	22.37	22.43	22.35	22.42	4,961	-0.05(-0.21%)
Apr 18, 2023	22.58	22.58	22.40	22.46	3,457	+0.02(+0.11%)
Apr 17, 2023	22.39	22.44	22.32	22.44	2,486	+0.05(+0.24%)
Apr 14, 2023	22.51	22.51	22.38	22.38	2,298	-0.05(-0.24%)
Apr 13, 2023	22.27	22.46	22.27	22.44	60,131	+0.34(+1.53%)
Apr 12, 2023	22.25	22.25	22.06	22.10	1,300	-0.13(-0.57%)
Apr 11, 2023	22.23	22.23	22.23	22.23	334	+0.01(+0.06%)
Apr 10, 2023	22.05	22.21	22.05	22.21	16,931	+0.01(+0.04%)
Apr 06, 2023	22.18	22.20	22.18	22.20	717	+0.07(+0.34%)
Apr 05, 2023	22.09	22.13	22.05	22.13	4,627	-0.02(-0.09%)
Apr 04, 2023	22.15	22.17	22.12	22.15	1,393	-0.16(-0.71%)
Apr 03, 2023	22.20	22.31	22.20	22.31	2,207	+0.10(+0.46%)
Mar 31, 2023	22.06	22.20	22.05	22.20	2,307	+0.32(+1.46%)
Mar 30, 2023	21.87	21.88	21.82	21.88	1,099	+0.13(+0.58%)
Mar 29, 2023	21.67	21.76	21.67	21.76	3,403	+0.32(+1.47%)
Mar 28, 2023	21.46	21.46	21.36	21.44	7,517	-0.03(-0.12%)
Mar 27, 2023	21.60	21.60	21.44	21.47	4,494	+0.05(+0.22%)
Mar 24, 2023	21.17	21.42	21.17	21.42	4,097	+0.10(+0.46%)
Mar 23, 2023	21.50	21.59	21.17	21.32	15,660	+0.01(+0.02%)
Mar 22, 2023	21.62	21.62	21.31	21.32	3,264	-0.31(-1.43%)
Mar 21, 2023	21.52	21.63	21.49	21.63	1,419	+0.29(+1.34%)
Mar 20, 2023	21.29	21.34	21.27	21.34	1,255	+0.21(+0.97%)
Mar 17, 2023	21.09	21.22	21.09	21.13	4,419	-0.26(-1.20%)
Mar 16, 2023	21.19	21.41	21.19	21.39	6,037	+0.40(+1.89%)
Mar 15, 2023	20.85	21.03	20.77	21.00	8,056	-0.21(-0.98%)
Mar 14, 2023	21.17	21.20	20.96	21.20	1,774	+0.35(+1.65%)
Mar 13, 2023	20.76	21.07	20.76	20.86	6,811	-0.00(-0.01%)
Mar 10, 2023	21.05	21.08	20.82	20.86	1,260	-0.29(-1.38%)
Mar 09, 2023	21.67	21.67	21.15	21.15	12,834	-0.40(-1.84%)
Mar 08, 2023	21.50	21.58	21.44	21.55	14,940	+0.04(+0.18%)
Mar 07, 2023	21.65	21.70	21.49	21.51	8,646	-0.33(-1.52%)
Mar 06, 2023	21.96	21.99	21.83	21.84	5,427	+0.03(+0.15%)
Mar 03, 2023	21.67	21.83	21.67	21.81	7,516	+0.33(+1.54%)
Mar 02, 2023	21.28	21.48	21.27	21.48	6,933	+0.16(+0.76%)
Mar 01, 2023	21.36	21.40	21.27	21.32	5,707	-0.07(-0.35%)
Feb 28, 2023	21.45	21.52	21.39	21.39	5,089	-0.05(-0.25%)
Feb 27, 2023	21.50	21.54	21.44	21.45	28,722	+0.08(+0.35%)
Feb 24, 2023	21.32	21.40	21.31	21.37	1,372	-0.24(-1.12%)
Feb 23, 2023	21.68	21.68	21.41	21.61	3,351	+0.10(+0.49%)
Feb 22, 2023	21.59	21.65	21.48	21.51	4,080	-0.07(-0.33%)
Feb 21, 2023	21.81	21.81	21.58	21.58	2,059	-0.41(-1.89%)
Feb 17, 2023	21.88	22.00	21.85	21.99	1,930	-0.09(-0.43%)
Feb 16, 2023	22.22	22.30	22.09	22.09	3,021	-0.25(-1.10%)
Feb 15, 2023	22.23	22.33	22.22	22.33	2,035	-0.01(-0.03%)
Feb 14, 2023	22.21	22.34	22.21	22.34	197	+0.03(+0.11%)
Feb 13, 2023	22.28	22.32	22.28	22.32	364	+0.23(+1.02%)
Feb 10, 2023	22.03	22.09	22.03	22.09	408	+0.09(+0.42%)
Feb 09, 2023	22.29	22.29	21.98	22.00	5,656	-0.19(-0.87%)
Feb 08, 2023	22.39	22.41	22.19	22.19	4,574	-0.29(-1.28%)
Feb 07, 2023	22.14	22.48	22.14	22.48	3,191	+0.31(+1.38%)
Feb 06, 2023	22.10	22.17	22.10	22.17	2,357	-0.16(-0.71%)
Feb 03, 2023	22.53	22.55	22.27	22.33	62,368	-0.26(-1.14%)
Feb 02, 2023	22.42	22.61	22.39	22.59	11,280	+0.39(+1.76%)
Feb 01, 2023	21.94	22.28	21.82	22.20	1,470	+0.21(+0.94%)
Jan 31, 2023	21.99	21.99	21.99	21.99	266	+0.27(+1.26%)
Jan 30, 2023	21.89	21.89	21.72	21.72	11,691	-0.30(-1.35%)
Jan 27, 2023	21.99	22.12	21.99	22.02	2,665	+0.07(+0.31%)
Jan 26, 2023	21.82	21.95	21.75	21.95	6,527	+0.27(+1.23%)
Jan 25, 2023	21.42	21.68	21.42	21.68	6,653	-0.02(-0.10%)
Jan 24, 2023	21.70	21.70	21.69	21.70	17,116	-0.05(-0.24%)
Jan 23, 2023	21.80	21.81	21.75	21.75	778	+0.24(+1.13%)
Jan 20, 2023	21.15	21.51	21.15	21.51	2,043	+0.38(+1.80%)
Jan 19, 2023	21.11	21.13	21.09	21.13	2,670	-0.11(-0.54%)
Jan 18, 2023	21.41	21.42	21.25	21.25	2,516	-0.30(-1.38%)
Jan 17, 2023	21.53	21.59	21.53	21.54	2,760	-0.08(-0.36%)
Jan 13, 2023	21.45	21.62	21.45	21.62	6,600	+0.09(+0.40%)
Jan 12, 2023	21.54	21.54	21.54	21.54	177,027	+0.08(+0.36%)
Jan 11, 2023	21.31	21.46	21.31	21.46	3,694	+0.28(+1.34%)
Jan 10, 2023	21.06	21.18	21.06	21.18	1,192	+0.14(+0.69%)
Jan 09, 2023	21.20	21.32	21.03	21.03	2,773	-0.02(-0.08%)
Jan 06, 2023	20.93	21.05	20.93	21.05	123	+0.49(+2.36%)
Jan 05, 2023	20.56	20.56	20.56	20.56	342	-0.17(-0.80%)
Jan 04, 2023	20.73	20.85	20.66	20.73	7,270	+0.10(+0.48%)
Jan 03, 2023	20.64	20.64	20.54	20.63	5,043	-0.06(-0.28%)
Dec 30, 2022	20.56	20.69	20.56	20.69	2,358	-0.06(-0.29%)
Dec 29, 2022	20.64	20.78	20.64	20.75	10,166	+0.35(+1.72%)
Dec 28, 2022	20.71	20.71	20.40	20.40	2,556	-0.26(-1.27%)
Dec 27, 2022	20.66	20.73	20.59	20.66	18,886	-0.06(-0.30%)
Dec 23, 2022	20.69	20.72	20.63	20.72	11,821	+0.14(+0.67%)
Dec 22, 2022	20.52	20.58	20.52	20.58	816	-0.30(-1.46%)
Dec 21, 2022	20.89	20.89	20.89	20.89	255	+0.28(+1.35%)
Dec 20, 2022	20.52	20.61	20.52	20.61	332	+0.05(+0.23%)
Dec 19, 2022	20.50	20.56	20.50	20.56	317	-0.22(-1.08%)
Dec 16, 2022	20.70	20.79	20.67	20.79	19,156	-0.21(-1.00%)
Dec 15, 2022	21.09	21.09	21.00	21.00	2,759	-0.56(-2.60%)
Dec 14, 2022	21.56	21.56	21.56	21.56	31	-0.11(-0.51%)
Dec 13, 2022	21.71	21.71	21.65	21.67	565	+0.20(+0.92%)
Dec 12, 2022	21.40	21.47	21.40	21.47	570	+0.29(+1.39%)
Dec 09, 2022	21.18	21.18	21.18	21.18	200	-0.15(-0.71%)
Dec 08, 2022	21.35	21.35	21.33	21.33	783	+0.13(+0.61%)
Dec 07, 2022	21.20	21.20	21.20	21.20	543	-0.02(-0.10%)
Dec 06, 2022	21.22	21.22	21.22	21.22	58	-0.35(-1.61%)
Dec 05, 2022	21.76	21.84	21.53	21.57	5,391	-0.38(-1.71%)
Dec 02, 2022	21.94	21.94	21.94	21.94	222	-0.05(-0.23%)
Dec 01, 2022	21.92	22.00	21.92	22.00	776	-0.00(-0.02%)
Nov 30, 2022	21.35	22.00	21.30	22.00	3,437	+0.62(+2.91%)
Nov 29, 2022	21.41	21.41	21.34	21.38	2,110	-0.00(-0.02%)
Nov 28, 2022	21.54	21.54	21.38	21.38	470	-0.34(-1.56%)
Nov 25, 2022	21.74	21.74	21.72	21.72	357	-0.01(-0.05%)
Nov 23, 2022	21.66	21.75	21.66	21.73	564	+0.09(+0.40%)
Nov 22, 2022	21.65	21.65	21.65	21.65	85	+0.31(+1.46%)
Nov 21, 2022	21.33	21.35	21.33	21.34	4,836	-0.06(-0.28%)
Nov 18, 2022	21.40	21.40	21.40	21.40	525	+0.08(+0.39%)
Nov 17, 2022	21.16	21.33	21.13	21.31	2,595	-0.06(-0.28%)
Nov 16, 2022	21.42	21.42	21.35	21.37	3,254	-0.17(-0.78%)
Nov 15, 2022	21.39	21.54	21.39	21.54	2,227	+0.15(+0.68%)
Nov 14, 2022	21.46	21.61	21.40	21.40	7,445	-0.13(-0.61%)
Nov 11, 2022	21.23	21.56	21.23	21.53	6,240	+0.25(+1.17%)
Nov 10, 2022	21.18	21.28	21.18	21.28	2,639	+1.08(+5.37%)
Nov 09, 2022	20.52	20.52	20.19	20.19	15,268	-0.42(-2.04%)
Nov 08, 2022	20.46	20.75	20.46	20.61	7,330	+0.14(+0.69%)
Nov 07, 2022	20.35	20.49	20.28	20.47	2,078	+0.26(+1.30%)
Nov 04, 2022	20.09	20.21	19.93	20.21	3,233	+0.26(+1.32%)
Nov 03, 2022	20.00	20.07	19.94	19.94	7,278	-0.25(-1.26%)
Nov 02, 2022	20.59		20.20	20.20	1,229	-0.52(-2.52%)
Nov 01, 2022	20.69	20.76	20.64	20.72	3,145	-0.07(-0.33%)
Oct 31, 2022	20.87	20.91	20.79	20.79	914	-0.17(-0.83%)
Oct 28, 2022	20.86	20.96	20.84	20.96	1,747	+0.49(+2.40%)
Oct 27, 2022	20.54	20.67	20.47	20.47	6,196	-0.24(-1.15%)
Oct 26, 2022	20.78	20.93	20.69	20.71	2,081	-0.15(-0.71%)
Oct 25, 2022	20.80	20.89	20.76	20.86	1,742	+0.30(+1.48%)
Oct 24, 2022	20.49	20.61	20.46	20.55	9,692	+0.25(+1.24%)
Oct 21, 2022	20.05	20.32	20.05	20.30	2,818	+0.45(+2.29%)
Oct 20, 2022	20.06	20.06	19.79	19.85	2,726	-0.08(-0.39%)
Oct 19, 2022	20.01	20.01	19.82	19.93	2,368	-0.09(-0.46%)
Oct 18, 2022	20.16	20.16	19.87	20.02	4,270	+0.17(+0.86%)
Oct 17, 2022	19.86	19.90	19.84	19.85	4,018	+0.47(+2.43%)
Oct 14, 2022	19.53	19.54	19.38	19.38	2,156	-0.46(-2.31%)
Oct 13, 2022	19.09	19.83	19.09	19.83	890	+0.52(+2.68%)
Oct 12, 2022	19.41	19.44	19.32	19.32	1,210	-0.03(-0.18%)
Oct 11, 2022	19.34	19.61	19.26	19.35	4,258	-0.14(-0.71%)
Oct 10, 2022	19.61	19.61	19.36	19.49	10,019	-0.12(-0.59%)
Oct 07, 2022	19.93	19.93	19.60	19.60	3,480	-0.57(-2.82%)
Oct 06, 2022	20.25	20.33	20.14	20.17	5,535	-0.15(-0.75%)
Oct 05, 2022	20.18	20.41	20.10	20.33	5,333	-0.00(-0.02%)
Oct 04, 2022	20.28	20.33	20.16	20.33	895	+0.58(+2.95%)
Oct 03, 2022	19.65	19.85	19.60	19.75	17,306	+0.50(+2.59%)
Sep 30, 2022	19.58	19.58	19.25	19.25	6,436	-0.28(-1.42%)
Sep 29, 2022	19.46	19.61	19.37	19.53	29,254	-0.43(-2.14%)
Sep 28, 2022	19.71	20.00	19.71	19.95	9,522	+0.44(+2.23%)
Sep 27, 2022	19.62	19.62	19.43	19.52	2,925	-0.05(-0.26%)
Sep 26, 2022	19.68	19.68	19.51	19.57	2,261	-0.14(-0.73%)
Sep 23, 2022	19.74	19.74	19.52	19.71	4,006	-0.43(-2.15%)
Sep 22, 2022	20.13	20.19	20.11	20.15	2,065	-0.11(-0.55%)
Sep 21, 2022	20.69	20.72	20.26	20.26	941	-0.31(-1.51%)
Sep 20, 2022	20.55	20.64	20.45	20.57	2,717	-0.21(-1.03%)
Sep 19, 2022	20.64	20.78	20.57	20.78	1,978	+0.10(+0.50%)
Sep 16, 2022	20.57	20.68	20.50	20.68	2,820	-0.15(-0.74%)
Sep 15, 2022	20.93	21.03	20.83	20.84	2,521	-0.21(-1.01%)
Sep 14, 2022	21.13	21.13	20.96	21.05	3,502	+0.03(+0.16%)
Sep 13, 2022	21.53	21.55	20.97	21.01	9,383	-0.94(-4.30%)
Sep 12, 2022	21.96	21.97	21.88	21.96	4,971	+0.20(+0.92%)
Sep 09, 2022	21.69	21.76	21.65	21.76	2,081	+0.37(+1.74%)
Sep 08, 2022	21.37	21.39	21.13	21.39	2,691	+0.11(+0.51%)
Sep 07, 2022	21.09	21.29	21.06	21.28	1,729	+0.35(+1.70%)
Sep 06, 2022	21.06	21.08	20.91	20.92	3,518	-0.14(-0.66%)
Sep 02, 2022	21.53	21.54	21.06	21.06	3,334	-0.20(-0.93%)
Sep 01, 2022	21.01	21.26	20.97	21.26	7,611	+0.03(+0.14%)
Aug 31, 2022	21.39	21.39	21.22	21.23	1,922	-0.09(-0.43%)
Aug 30, 2022	21.35	21.40	21.26	21.32	2,929	-0.29(-1.36%)
Aug 29, 2022	21.61	21.77	21.60	21.62	4,832	-0.12(-0.55%)
Aug 26, 2022	22.51	22.51	21.74	21.74	3,278	-0.70(-3.12%)
Aug 25, 2022	22.32	22.44	22.23	22.44	2,099	+0.30(+1.35%)
Aug 24, 2022	22.21	22.22	22.13	22.14	20,891	+0.05(+0.22%)
Aug 23, 2022	22.14	22.16	22.09	22.09	10,431	-0.05(-0.21%)
Aug 22, 2022	22.41	22.41	22.14	22.14	1,489	-0.48(-2.11%)
Aug 19, 2022	22.61	22.64	22.58	22.61	925	-0.26(-1.15%)
Aug 18, 2022	22.84	22.90	22.80	22.88	2,259	+0.05(+0.20%)
Aug 17, 2022	22.73	22.97	22.73	22.83	1,463	-0.18(-0.77%)
Aug 16, 2022	22.88	23.06	22.88	23.01	4,367	+0.06(+0.26%)
Aug 15, 2022	22.77	22.95	22.77	22.95	1,511	+0.09(+0.39%)
Aug 12, 2022	22.65	22.86	22.65	22.86	3,290	+0.36(+1.59%)
Aug 11, 2022	22.71	22.72	22.49	22.50	2,397	+0.01(+0.05%)
Aug 10, 2022	22.48	22.49	22.39	22.49	5,535	+0.46(+2.10%)
Aug 09, 2022	22.06	22.06	22.01	22.03	4,547	-0.09(-0.42%)
Aug 08, 2022	22.24	22.24	22.12	22.12	1,193	+0.00(+0.00%)
Aug 05, 2022	21.99	22.12	21.99	22.12	3,622	-0.03(-0.12%)
Aug 04, 2022	22.14	22.19	22.12	22.15	894	-0.04(-0.17%)
Aug 03, 2022	22.12	22.23	22.12	22.19	1,288	+0.38(+1.75%)
Aug 02, 2022	21.84	21.96	21.81	21.81	2,896	-0.14(-0.62%)
Aug 01, 2022	21.81	22.06	21.81	21.94	3,049	-0.08(-0.36%)
Jul 29, 2022	21.78	22.03	21.78	22.02	906	+0.32(+1.49%)
Jul 28, 2022	21.49	21.70	21.49	21.70	587	+0.14(+0.67%)
Jul 27, 2022	21.20	21.55	21.20	21.55	430	+0.57(+2.71%)
Jul 26, 2022	20.96	21.03	20.94	20.99	2,081	-0.24(-1.11%)
Jul 25, 2022	21.26	21.26	21.12	21.22	1,776	+0.05(+0.23%)
Jul 22, 2022	21.34	21.34	21.10	21.17	4,380	-0.23(-1.09%)
Jul 21, 2022	21.16	21.40	21.16	21.40	2,870	+0.16(+0.75%)
Jul 20, 2022	21.27	21.30	21.12	21.24	4,960	+0.13(+0.64%)
Jul 19, 2022	20.94	21.11	20.94	21.11	1,342	+0.56(+2.74%)
Jul 18, 2022	20.88	20.88	20.55	20.55	2,215	-0.14(-0.68%)
Jul 15, 2022	20.68	20.69	20.64	20.69	783	+0.35(+1.72%)
Jul 14, 2022	20.11	20.34	20.09	20.34	1,822	-0.09(-0.43%)
Jul 13, 2022	20.33	20.53	20.32	20.43	5,776	-0.06(-0.29%)
Jul 12, 2022	20.71	20.71	20.49	20.49	1,543	-0.16(-0.78%)
Jul 11, 2022	20.72	20.81	20.65	20.65	1,864	-0.29(-1.40%)
Jul 08, 2022	20.96	20.98	20.89	20.94	2,431	-0.00(-0.00%)
Jul 07, 2022	20.86	20.94	20.86	20.94	1,080	+0.35(+1.69%)
Jul 06, 2022	20.47	20.72	20.46	20.59	1,434	+0.07(+0.33%)
Jul 05, 2022	20.12	20.52	20.12	20.52	3,514	+0.04(+0.22%)
Jul 01, 2022	20.18	20.48	20.18	20.48	1,694	+0.19(+0.93%)
Jun 30, 2022	20.21	20.44	20.21	20.29	3,354	-0.20(-0.97%)
Jun 29, 2022	20.49	20.52	20.43	20.49	13,053	-0.03(-0.13%)
Jun 28, 2022	21.10	21.10	20.51	20.51	5,699	-0.38(-1.84%)
Jun 27, 2022	20.92	21.04	20.90	20.90	2,348	-0.04(-0.21%)
Jun 24, 2022	20.81	20.94	20.80	20.94	1,195	+0.58(+2.85%)
Jun 23, 2022	20.23	20.40	20.15	20.36	2,730	+0.16(+0.78%)
Jun 22, 2022	20.28	20.36	20.20	20.20	1,767	+0.01(+0.06%)
Jun 21, 2022	20.20	20.21	20.19	20.19	1,710	+0.44(+2.21%)
Jun 17, 2022	19.68	19.85	19.63	19.76	3,149	+0.10(+0.49%)
Jun 16, 2022	19.65	19.66	19.65	19.66	2,456,055	-0.69(-3.39%)
Jun 15, 2022	20.33	20.40	20.20	20.35	4,231	+0.27(+1.35%)
Jun 14, 2022	20.29	20.29	19.96	20.08	2,089	-0.02(-0.10%)
Jun 13, 2022	20.44	20.44	20.10	20.10	3,993	-0.80(-3.85%)
Jun 10, 2022	20.95	21.05	20.91	20.91	1,323	-0.62(-2.89%)
Jun 09, 2022	21.88	21.99	21.53	21.53	848	-0.50(-2.25%)
Jun 08, 2022	22.15	22.15	22.02	22.02	555	-0.24(-1.07%)
Jun 07, 2022	22.06	22.26	22.06	22.26	556	+0.20(+0.92%)
Jun 06, 2022	22.27	22.28	22.05	22.06	1,953	+0.07(+0.33%)
Jun 03, 2022	21.98	22.04	21.98	21.99	447	-0.32(-1.43%)
Jun 02, 2022	21.99	22.30	21.99	22.30	8,543	+0.31(+1.40%)

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.