Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	21.11	21.11	21.11	21.11	331	-0.81(-3.70%)
May 05, 2023	20.93	21.92	20.93	21.92	3,622	+0.71(+3.34%)
May 03, 2023				21.22	55	+0.41(+1.98%)
May 02, 2023	20.80	21.08	20.80	20.80	1,593	-0.30(-1.44%)
May 01, 2023	21.11	21.11	21.11	21.11	115	-0.02(-0.08%)
Apr 28, 2023	21.16	21.16	21.03	21.13	580	+0.28(+1.33%)
Apr 26, 2023				20.85	90	+0.03(+0.15%)
Apr 25, 2023	20.95	20.95	20.80	20.82	2,021	-0.07(-0.31%)
Apr 24, 2023	20.88	20.89	20.88	20.88	949	-0.17(-0.82%)
Apr 20, 2023				21.06	0	-0.22(-1.02%)
Apr 18, 2023				21.27	2	+0.25(+1.20%)
Apr 17, 2023	21.06	21.06	21.02	21.02	1,266	+0.14(+0.67%)
Apr 14, 2023	20.86	20.88	20.86	20.88	377	+0.03(+0.17%)
Apr 13, 2023	20.80	20.98	20.80	20.85	2,908	-0.10(-0.46%)
Apr 11, 2023				20.94	50	-0.20(-0.94%)
Apr 10, 2023	21.14	21.14	21.12	21.14	345	-0.15(-0.69%)
Apr 06, 2023	21.07	21.32	21.04	21.29	8,568	+0.22(+1.03%)
Apr 05, 2023	21.18	21.18	21.07	21.07	658	+0.11(+0.54%)
Apr 04, 2023	20.96	20.96	20.88	20.96	858	+0.13(+0.63%)
Apr 03, 2023	20.75	20.83	20.75	20.83	347	-0.27(-1.28%)
Mar 31, 2023	21.08	21.10	21.07	21.10	1,489	+0.36(+1.72%)
Mar 30, 2023	20.74	20.74	20.74	20.74	208	-0.10(-0.50%)
Mar 28, 2023				20.85	0	-0.03(-0.15%)
Mar 27, 2023	20.87	20.89	20.86	20.88	1,005	-0.26(-1.21%)
Mar 24, 2023	20.59	21.27	20.32	21.13	2,487	+0.27(+1.29%)
Mar 23, 2023	21.07	21.32	20.84	20.86	2,536	-0.06(-0.29%)
Mar 22, 2023	21.32	21.32	20.93	20.93	615	+0.06(+0.29%)
Mar 21, 2023	21.32	21.32	20.86	20.86	466	-0.01(-0.04%)
Mar 20, 2023	20.84	20.88	20.72	20.87	1,955	+0.23(+1.11%)
Mar 17, 2023	20.93	21.02	20.64	20.64	1,121	-0.40(-1.88%)
Mar 16, 2023	20.96	21.31	20.88	21.04	6,313	-0.35(-1.62%)
Mar 15, 2023	21.92	21.92	21.32	21.39	4,181	+0.10(+0.49%)
Mar 14, 2023	21.53	21.53	21.28	21.28	969	-0.04(-0.18%)
Mar 13, 2023	21.32	21.32	21.32	21.32	1,205	-0.26(-1.19%)
Mar 10, 2023	21.58	21.58	21.58	21.58	1,203	-0.05(-0.24%)
Mar 09, 2023	21.63	21.63	21.63	21.63	575	+0.04(+0.20%)
Mar 08, 2023	21.59	21.59	21.59	21.59	304	-0.06(-0.28%)
Mar 07, 2023	21.58	21.71	21.51	21.65	4,918	-0.04(-0.17%)
Mar 06, 2023	21.58	21.68	21.58	21.68	8,554	-0.02(-0.08%)
Mar 03, 2023	21.66	21.71	21.66	21.70	3,927	+0.14(+0.64%)
Mar 02, 2023	21.60	21.84	21.56	21.56	10,285	-0.08(-0.36%)
Feb 28, 2023				21.64	0	-0.11(-0.52%)
Feb 27, 2023	21.71	21.79	21.68	21.75	10,595	+0.45(+2.10%)
Feb 24, 2023	21.26	21.34	21.26	21.30	4,410	+0.04(+0.20%)
Feb 23, 2023	21.33	21.34	20.98	21.26	5,215	+0.00(+0.00%)
Feb 22, 2023	21.29	21.29	21.25	21.26	1,359	-0.40(-1.85%)
Feb 21, 2023	21.66	21.66	21.63	21.66	1,776	-0.03(-0.12%)
Feb 17, 2023	21.68	21.69	21.64	21.69	2,288	+0.43(+2.00%)
Feb 16, 2023	21.26	21.26	21.11	21.26	3,602	+0.28(+1.34%)
Feb 15, 2023	21.29	21.43	20.98	20.98	2,775	-0.49(-2.30%)
Feb 07, 2023				21.47	0	+0.05(+0.23%)
Feb 03, 2023				21.42	0	+0.46(+2.20%)
Feb 02, 2023	21.36	21.36	20.96	20.96	2,614	-0.34(-1.60%)
Feb 01, 2023	21.30	21.30	21.30	21.30	205	-0.32(-1.49%)
Jan 30, 2023				21.63	18	+0.11(+0.51%)
Jan 27, 2023	21.26	21.52	21.15	21.52	813	+0.17(+0.80%)
Jan 26, 2023	21.35	21.35	21.35	21.35	237	-0.30(-1.37%)
Jan 25, 2023	21.64	21.64	20.66	21.64	6,669	+0.15(+0.69%)
Jan 24, 2023	19.68	22.45	19.56	21.49	36,009	+3.15(+17.18%)
Jan 20, 2023				18.34	7	+0.18(+0.98%)
Jan 19, 2023	18.23	18.45	17.78	18.16	134,271	-0.08(-0.42%)
Jan 18, 2023	18.33	18.45	16.80	18.24	66,410	-0.09(-0.51%)
Jan 17, 2023	18.23	18.33	18.22	18.33	1,999	+0.00(+0.00%)
Jan 13, 2023	18.33	18.33	18.33	18.33	122	+0.03(+0.14%)
Jan 12, 2023	18.30	18.31	18.30	18.31	251	+0.24(+1.32%)
Jan 11, 2023	18.20	19.07	18.07	18.07	3,138	-0.21(-1.16%)
Jan 10, 2023	18.28	18.28	18.28	18.28	505	-0.12(-0.66%)
Jan 09, 2023	18.28	18.40	18.03	18.40	4,527	+0.55(+3.06%)
Jan 06, 2023	18.05	18.05	17.08	17.86	24,418	-0.09(-0.47%)
Jan 04, 2023				17.94	17	+0.50(+2.88%)
Jan 03, 2023	17.94	17.94	17.44	17.44	366	-0.04(-0.24%)
Dec 29, 2022				17.48	119	-0.37(-2.10%)
Dec 27, 2022				17.86	0	+0.38(+2.19%)
Dec 22, 2022				17.48	2	-0.59(-3.25%)
Dec 21, 2022	18.05	18.06	18.05	18.06	235	+0.60(+3.46%)
Dec 20, 2022	18.24	18.24	17.46	17.46	6,291	-0.40(-2.24%)
Dec 19, 2022	17.71	17.86	16.72	17.86	1,368	+0.23(+1.30%)
Dec 15, 2022				17.63	0	-0.49(-2.72%)
Dec 13, 2022				18.12	0	-0.57(-3.03%)
Dec 07, 2022				18.69	47	-0.06(-0.35%)
Dec 06, 2022	18.62	18.75	18.38	18.75	4,515	-0.03(-0.18%)
Dec 05, 2022	18.67	18.92	18.43	18.79	3,881	+0.76(+4.20%)
Dec 02, 2022	18.03	18.03	18.03	18.03	333	-1.28(-6.61%)
Nov 30, 2022				19.30	235	-0.00(-0.00%)
Nov 28, 2022				19.30	0	+0.45(+2.39%)
Nov 23, 2022				18.85	63	-0.52(-2.69%)
Nov 22, 2022	19.56	19.81	19.22	19.37	1,297	+0.24(+1.25%)
Nov 21, 2022	19.23	19.47	17.52	19.13	2,268	-0.10(-0.53%)
Nov 18, 2022	19.02	19.24	19.01	19.24	2,003	-0.19(-0.96%)
Nov 17, 2022	19.13	20.39	17.53	19.42	15,211	+0.29(+1.51%)
Nov 16, 2022	18.94	19.13	18.71	19.13	5,619	+0.77(+4.17%)
Nov 15, 2022	18.45	18.50	18.02	18.37	2,939	-0.04(-0.23%)
Nov 14, 2022	18.28	18.41	18.28	18.41	4,955	+0.13(+0.70%)
Nov 11, 2022	18.45	18.68	17.31	18.28	9,518	-0.17(-0.92%)
Nov 10, 2022	18.60	18.84	18.45	18.45	2,247	+0.26(+1.40%)
Nov 09, 2022	18.72	18.72	18.17	18.20	3,779	-0.23(-1.25%)
Nov 08, 2022	18.64	18.79	18.34	18.43	3,290	+0.04(+0.23%)
Nov 07, 2022	18.39	18.48	18.28	18.39	4,364	+0.08(+0.42%)
Nov 04, 2022	18.00	18.49	18.00	18.31	2,713	+0.30(+1.66%)
Nov 03, 2022	18.23	18.23	18.01	18.01	587	-0.13(-0.71%)
Nov 02, 2022	18.14	18.14	18.14	18.14	171	-0.06(-0.34%)
Nov 01, 2022	18.24	18.24	18.20	18.20	385	-0.08(-0.45%)
Oct 31, 2022	18.28	18.33	18.28	18.28	939	+0.00(+0.00%)
Oct 28, 2022	18.15	18.36	18.07	18.28	7,311	+0.44(+2.47%)
Oct 27, 2022	17.84	17.84	17.84	17.84	2,944	-0.12(-0.65%)
Oct 26, 2022	18.45	18.69	17.95	17.96	1,177	+0.39(+2.21%)
Oct 25, 2022	17.60	17.60	17.57	17.57	479	-0.63(-3.44%)
Oct 24, 2022	18.36	18.36	18.20	18.20	7,836	+0.04(+0.23%)
Oct 21, 2022	16.78	18.16	16.68	18.16	8,651	+0.89(+5.17%)
Oct 20, 2022	16.85	17.31	16.63	17.26	4,022	-0.37(-2.12%)
Oct 19, 2022	17.39	17.64	17.39	17.64	2,717	+0.21(+1.22%)
Oct 18, 2022	17.05	17.42	17.05	17.42	2,852	+0.38(+2.24%)
Oct 17, 2022	17.04	17.04	17.04	17.04	691	-0.15(-0.88%)
Oct 14, 2022	17.22	17.22	17.01	17.20	4,685	+0.19(+1.10%)
Oct 13, 2022	16.69	17.01	16.59	17.01	12,826	+0.30(+1.78%)
Oct 12, 2022	16.71	16.80	16.71	16.71	3,444	-0.17(-1.01%)
Oct 11, 2022	17.20	17.20	16.88	16.88	7,951	-0.43(-2.50%)
Oct 10, 2022	17.52	17.52	17.31	17.31	1,649	-0.29(-1.64%)
Oct 07, 2022	17.86	17.86	17.60	17.60	4,043	-0.38(-2.10%)
Oct 06, 2022	18.67	18.71	17.98	17.98	1,960	+0.25(+1.41%)
Oct 05, 2022	17.65	17.73	17.65	17.73	2,906	-0.13(-0.71%)
Oct 04, 2022	17.69	17.86	17.65	17.86	10,272	+0.43(+2.49%)
Oct 03, 2022	17.26	17.42	17.21	17.42	2,009	+0.37(+2.19%)
Sep 30, 2022	17.54	17.54	17.01	17.05	10,774	-0.36(-2.05%)
Sep 29, 2022	18.00	18.03	17.41	17.41	1,776	-0.68(-3.78%)
Sep 27, 2022				18.09	116	+0.42(+2.40%)
Sep 26, 2022	17.86	17.86	17.61	17.67	7,233	-1.27(-6.71%)
Sep 23, 2022	18.43	18.94	17.88	18.94	2,502	-0.06(-0.31%)
Sep 22, 2022	19.07	19.07	18.31	19.00	1,648	-0.46(-2.36%)
Sep 21, 2022	19.15	19.46	18.96	19.46	3,156	+0.22(+1.15%)
Sep 20, 2022	19.24	19.24	19.24	19.24	270	-0.04(-0.22%)
Sep 19, 2022	18.79	19.28	18.79	19.28	11,681	-0.07(-0.35%)
Sep 16, 2022	18.87	19.35	18.78	19.35	2,582	-0.11(-0.57%)
Sep 15, 2022	19.43	19.46	18.41	19.46	7,936	-0.02(-0.09%)
Sep 14, 2022	19.48	19.48	19.47	19.47	2,919	-0.10(-0.52%)
Sep 13, 2022	19.58	19.58	19.58	19.58	136	-0.01(-0.04%)
Sep 12, 2022	19.81	19.81	19.41	19.58	1,342	-0.09(-0.43%)
Sep 09, 2022	19.41	19.90	19.41	19.67	1,393	+0.17(+0.87%)
Sep 08, 2022	19.39	19.71	19.39	19.50	1,072	+0.14(+0.75%)
Sep 07, 2022	19.35	19.47	19.35	19.36	1,927	-0.42(-2.11%)
Sep 06, 2022	19.46	20.02	19.36	19.77	2,931	+0.00(+0.00%)
Sep 02, 2022	19.34	19.97	19.11	19.77	24,360	+0.54(+2.78%)
Sep 01, 2022	19.35	19.35	19.13	19.24	3,933	+0.10(+0.53%)
Aug 31, 2022	18.60	19.13	18.60	19.13	32,388	-0.43(-2.17%)
Aug 30, 2022	19.98	19.98	19.43	19.56	5,985	-0.12(-0.62%)
Aug 29, 2022	19.68	19.68	19.68	19.68	1,431	+0.21(+1.06%)
Aug 26, 2022	19.88	19.88	19.47	19.47	2,823	-0.11(-0.56%)
Aug 25, 2022	19.35	19.58	19.35	19.58	4,457	+0.28(+1.45%)
Aug 24, 2022	19.58	19.67	19.02	19.30	3,731	-0.43(-2.16%)
Aug 23, 2022	19.63	19.73	19.63	19.73	516	-0.17(-0.85%)
Aug 22, 2022	19.35	19.90	19.35	19.90	5,243	+0.13(+0.65%)
Aug 19, 2022	19.81	19.81	19.77	19.77	431	-0.18(-0.90%)
Aug 18, 2022	19.04	19.95	19.04	19.95	2,846	+0.20(+1.01%)
Aug 17, 2022	19.05	19.96	19.05	19.75	1,509	+1.10(+5.91%)
Aug 16, 2022	18.23	18.65	18.20	18.65	5,320	+0.39(+2.14%)
Aug 15, 2022	18.37	18.37	18.08	18.26	3,967	-0.49(-2.63%)
Aug 12, 2022	18.27	18.75	18.27	18.75	309	+0.89(+5.00%)
Aug 11, 2022	17.69	17.86	17.69	17.86	5,072	+0.05(+0.30%)
Aug 10, 2022	17.82	17.85	17.48	17.81	2,795	+0.20(+1.15%)
Aug 09, 2022	17.68	17.73	17.60	17.60	1,880	+0.21(+1.22%)
Aug 05, 2022				17.39	310	-0.37(-2.11%)
Aug 04, 2022	17.77	17.77	17.77	17.77	436	+0.33(+1.90%)
Aug 03, 2022	17.64	17.64	17.43	17.43	723	-0.30(-1.68%)
Aug 01, 2022				17.73	5	+0.09(+0.48%)
Jul 29, 2022	17.60	17.65	17.59	17.65	1,401	-0.02(-0.10%)
Jul 28, 2022	17.22	17.66	17.22	17.66	3,037	-0.07(-0.38%)
Jul 27, 2022	17.22	17.73	17.22	17.73	1,723	+0.51(+2.96%)
Jul 26, 2022	17.12	17.39	17.12	17.22	3,934	+0.02(+0.10%)
Jul 25, 2022	17.03	17.20	16.65	17.20	1,471	+0.17(+1.00%)
Jul 20, 2022				17.03	1	-0.36(-2.05%)
Jul 19, 2022	17.01	17.39	17.01	17.39	1,679	+0.40(+2.35%)
Jul 15, 2022				16.99	0	-0.02(-0.14%)
Jul 14, 2022	17.02	17.02	17.02	17.02	137	-0.29(-1.67%)
Jul 13, 2022	16.84	17.42	16.84	17.31	1,295	+0.33(+1.95%)
Jul 12, 2022	16.97	16.97	16.97	16.97	259	+0.48(+2.89%)
Jul 11, 2022	16.66	17.00	16.50	16.50	707	-0.93(-5.32%)
Jul 08, 2022	16.63	17.43	16.63	17.42	3,174	+1.01(+6.17%)
Jul 07, 2022	16.16	16.58	16.16	16.41	1,837	+0.33(+2.06%)
Jul 06, 2022	16.16	16.54	16.06	16.08	8,125	+0.99(+6.54%)
Jul 01, 2022				15.09	4	+0.00(+0.00%)
Jun 30, 2022	14.88	15.17	14.88	15.09	2,034	+0.19(+1.26%)
Jun 28, 2022				14.91	312	+0.15(+1.04%)
Jun 27, 2022	14.90	14.92	14.75	14.75	2,943	-0.16(-1.05%)
Jun 24, 2022	14.46	15.00	14.46	14.91	4,555	+0.82(+5.81%)
Jun 23, 2022	14.91	15.13	13.81	14.09	4,681	-0.62(-4.22%)
Jun 22, 2022	14.37	14.98	14.37	14.71	1,184	+0.38(+2.67%)
Jun 21, 2022	14.14	14.46	14.14	14.33	990	-0.16(-1.12%)
Jun 16, 2022				14.49	45	-0.89(-5.80%)
Jun 15, 2022	15.35	15.38	15.35	15.38	877	+0.29(+1.92%)
Jun 14, 2022	14.51	15.46	14.51	15.09	9,436	+0.21(+1.43%)
Jun 13, 2022	14.88	14.89	14.88	14.88	22,846	+0.00(+0.00%)
Jun 10, 2022	14.88	14.88	14.88	14.88	278	-0.33(-2.15%)
Jun 08, 2022				15.21	1	-0.09(-0.58%)
Jun 07, 2022	14.90	15.30	14.90	15.30	876	+0.13(+0.84%)
Jun 06, 2022	15.17	15.17	15.17	15.17	143	-0.48(-3.04%)
Jun 03, 2022	15.38	15.65	15.38	15.65	662	-0.17(-1.07%)
Jun 02, 2022	15.95	15.98	14.88	15.82	3,184	-0.13(-0.80%)

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.