Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2023					0	+0.00(+0.00%)
Mar 09, 2023	23.21	23.37	23.05	23.10	54,154	-0.05(-0.22%)
Mar 08, 2023	22.93	23.20	22.93	23.15	28,921	+0.09(+0.39%)
Mar 07, 2023	23.14	23.26	23.00	23.06	31,269	-0.16(-0.69%)
Mar 06, 2023	23.22	23.42	23.14	23.22	42,113	-0.05(-0.21%)
Mar 03, 2023	23.24	23.30	23.10	23.27	49,970	+0.27(+1.17%)
Mar 02, 2023	22.79	23.08	22.75	23.00	21,644	+0.09(+0.39%)
Mar 01, 2023	23.00	23.06	22.87	22.91	49,559	-0.14(-0.61%)
Feb 28, 2023	23.09	23.20	23.05	23.05	28,044	-0.03(-0.13%)
Feb 27, 2023	22.97	23.34	22.94	23.08	29,232	+0.16(+0.70%)
Feb 24, 2023	23.14	23.18	22.78	22.92	31,834	-0.44(-1.88%)
Feb 23, 2023	23.26	23.58	23.26	23.36	24,740	+0.72(+3.16%)
Feb 22, 2023	22.94	23.08	22.63	22.64	36,202	-0.21(-0.93%)
Feb 21, 2023	23.06	23.15	22.77	22.86	17,747	-0.27(-1.17%)
Feb 17, 2023	23.06	23.20	22.96	23.13	17,417	-0.09(-0.38%)
Feb 16, 2023	23.01	23.29	22.97	23.22	22,843	-0.10(-0.42%)
Feb 15, 2023	23.30	23.32	23.06	23.31	27,394	-0.13(-0.54%)
Feb 14, 2023	23.43	23.56	23.24	23.44	35,065	-0.05(-0.21%)
Feb 13, 2023	23.27	23.59	23.27	23.49	35,367	+0.23(+1.00%)
Feb 10, 2023	22.78	23.28	22.78	23.26	30,639	+0.35(+1.52%)
Feb 09, 2023	23.31	23.32	22.89	22.91	17,439	-0.20(-0.88%)
Feb 08, 2023	23.17	23.29	23.05	23.11	26,711	-0.12(-0.50%)
Feb 07, 2023	23.09	23.39	22.95	23.23	42,846	+0.01(+0.04%)
Feb 06, 2023	23.33	23.40	23.15	23.22	20,446	-0.35(-1.48%)
Feb 03, 2023	23.52	23.74	23.38	23.57	36,502	-0.12(-0.49%)
Feb 02, 2023	23.77	23.99	23.50	23.68	40,284	+0.16(+0.66%)
Feb 01, 2023	23.33	23.74	23.22	23.53	21,488	+0.15(+0.62%)
Jan 31, 2023	23.33	23.47	23.23	23.38	13,616	+0.11(+0.46%)
Jan 30, 2023	23.36	23.40	23.25	23.27	23,475	-0.21(-0.91%)
Jan 27, 2023	23.56	23.57	23.29	23.49	30,331	-0.01(-0.04%)
Jan 26, 2023	23.49	23.58	23.19	23.50	40,011	+0.05(+0.21%)
Jan 25, 2023	23.32	23.55	23.18	23.45	33,348	+0.00(+0.00%)
Jan 24, 2023	23.41	23.64	23.19	23.45	29,723	+0.02(+0.08%)
Jan 23, 2023	23.30	23.58	23.30	23.43	30,748	+0.16(+0.71%)
Jan 20, 2023	22.95	23.35	22.95	23.26	20,770	+0.28(+1.22%)
Jan 19, 2023	22.98	23.19	22.78	22.98	34,896	-0.07(-0.29%)
Jan 18, 2023	23.43	23.53	22.97	23.05	37,475	-0.21(-0.91%)
Jan 17, 2023	23.41	23.54	23.26	23.26	40,675	-0.23(-0.99%)
Jan 13, 2023	23.59	23.63	23.46	23.50	19,961	-0.14(-0.57%)
Jan 12, 2023	23.60	23.64	23.43	23.63	34,349	+0.16(+0.70%)
Jan 11, 2023	23.15	23.48	23.05	23.47	38,831	+0.31(+1.33%)
Jan 10, 2023	22.93	23.16	22.93	23.16	36,326	+0.22(+0.97%)
Jan 09, 2023	22.69	23.07	22.67	22.94	18,470	+0.41(+1.80%)
Jan 06, 2023	21.95	22.55	21.95	22.53	23,845	+0.74(+3.41%)
Jan 05, 2023	22.03	22.11	21.79	21.79	49,930	-0.38(-1.70%)
Jan 04, 2023	21.96	22.18	21.88	22.16	28,445	+0.25(+1.14%)
Jan 03, 2023	22.04	22.21	21.75	21.91	23,992	-0.01(-0.04%)
Dec 30, 2022	21.88	21.95	21.69	21.92	24,073	-0.01(-0.04%)
Dec 29, 2022	21.64	21.93	21.58	21.93	34,646	+0.46(+2.16%)
Dec 28, 2022	21.86	21.97	21.47	21.47	38,119	-0.35(-1.59%)
Dec 27, 2022	22.22	22.22	21.82	21.82	35,989	-0.34(-1.52%)
Dec 23, 2022	21.79	22.15	21.74	22.15	16,977	+0.32(+1.46%)
Dec 22, 2022	22.16	22.16	21.61	21.84	43,059	-0.45(-2.03%)
Dec 21, 2022	22.29	22.40	22.15	22.29	49,772	+0.19(+0.87%)
Dec 20, 2022	21.93	22.19	21.91	22.10	54,971	+0.06(+0.26%)
Dec 19, 2022	22.14	22.20	21.98	22.04	28,890	-0.13(-0.61%)
Dec 16, 2022	22.14	22.30	21.88	22.17	45,079	-0.25(-1.11%)
Dec 15, 2022	22.80	22.82	22.33	22.42	24,501	-0.54(-2.34%)
Dec 14, 2022	23.21	23.42	22.87	22.96	29,330	-0.17(-0.75%)
Dec 13, 2022	23.57	23.94	22.82	23.13	52,014	+0.16(+0.71%)
Dec 12, 2022	22.62	22.99	22.62	22.97	28,432	+0.37(+1.66%)
Dec 09, 2022	22.62	22.86	22.60	22.60	26,223	-0.12(-0.55%)
Dec 08, 2022	22.61	22.81	22.49	22.72	44,964	+0.32(+1.41%)
Dec 07, 2022	22.33	22.70	22.33	22.40	18,547	-0.01(-0.04%)
Dec 06, 2022	22.74	22.81	22.30	22.41	20,760	-0.34(-1.48%)
Dec 05, 2022	22.97	23.04	22.67	22.75	24,573	-0.38(-1.66%)
Dec 02, 2022	23.12	23.18	22.87	23.13	25,648	-0.18(-0.78%)
Dec 01, 2022	23.49	23.65	23.21	23.32	22,204	+0.05(+0.21%)
Nov 30, 2022	22.86	23.34	22.84	23.27	24,867	+0.51(+2.23%)
Nov 29, 2022	22.82	22.91	22.69	22.76	44,649	-0.06(-0.25%)
Nov 28, 2022	23.12	23.12	22.77	22.82	43,765	-0.36(-1.57%)
Nov 25, 2022	23.10	23.39	23.06	23.18	20,497	+0.21(+0.92%)
Nov 23, 2022	22.84	23.12	22.84	22.97	44,744	+0.19(+0.84%)
Nov 22, 2022	22.53	22.79	22.52	22.78	25,507	+0.40(+1.80%)
Nov 21, 2022	22.40	22.90	22.27	22.38	18,128	-0.07(-0.30%)
Nov 18, 2022	22.39	22.54	22.35	22.44	38,324	+0.20(+0.91%)
Nov 17, 2022	21.83	22.46	21.82	22.24	61,540	+0.12(+0.56%)
Nov 16, 2022	22.19	22.38	21.96	22.12	27,803	-0.05(-0.22%)
Nov 15, 2022	22.09	22.33	21.96	22.16	26,689	+0.41(+1.89%)
Nov 14, 2022	21.75	21.94	21.75	21.75	97,815	-0.19(-0.87%)
Nov 11, 2022	22.01	22.07	21.82	21.94	62,962	+0.14(+0.66%)
Nov 10, 2022	21.11	21.85	21.05	21.80	47,590	+1.20(+5.84%)
Nov 09, 2022	21.14	21.32	20.55	20.60	19,584	-0.63(-2.97%)
Nov 08, 2022	20.99	21.39	20.98	21.23	41,691	+0.25(+1.18%)
Nov 07, 2022	20.71	21.12	20.55	20.98	59,557	+0.32(+1.57%)
Nov 04, 2022	20.66	21.06	20.33	20.66	85,055	+0.24(+1.17%)
Nov 03, 2022	19.96	20.48	19.96	20.42	37,763	+0.29(+1.42%)
Nov 02, 2022	20.26	20.81	20.13	20.13	43,392	-0.18(-0.89%)
Nov 01, 2022	20.29	20.56	20.27	20.31	39,852	+0.07(+0.33%)
Oct 31, 2022	20.29	20.49	20.25	20.25	65,705	-0.13(-0.66%)
Oct 28, 2022	20.24	20.79	19.65	20.38	52,400	+0.15(+0.75%)
Oct 27, 2022	20.38	20.77	20.22	20.23	56,036	-0.07(-0.33%)
Oct 26, 2022	19.58	20.42	19.58	20.29	64,757	+0.76(+3.91%)
Oct 25, 2022	19.35	19.68	19.34	19.53	33,145	+0.25(+1.29%)
Oct 24, 2022	19.65	19.85	19.06	19.28	36,020	-0.27(-1.37%)
Oct 21, 2022	18.94	19.75	18.92	19.55	65,778	+0.52(+2.76%)
Oct 20, 2022	19.00	19.24	18.94	19.03	39,312	+0.07(+0.35%)
Oct 19, 2022	18.85	19.07	18.72	18.96	20,351	+0.07(+0.35%)
Oct 18, 2022	18.86	19.46	18.52	18.89	47,318	+0.40(+2.15%)
Oct 17, 2022	18.42	18.90	18.42	18.49	56,143	+0.32(+1.75%)
Oct 14, 2022	18.72	18.78	18.11	18.18	17,495	-0.38(-2.07%)
Oct 13, 2022	17.85	18.69	17.85	18.56	42,153	+0.43(+2.35%)
Oct 12, 2022	18.24	18.81	18.00	18.13	76,973	-0.14(-0.78%)
Oct 11, 2022	18.44	18.59	18.18	18.28	40,678	-0.28(-1.53%)
Oct 10, 2022	18.83	19.02	18.55	18.56	38,237	-0.30(-1.61%)
Oct 07, 2022	19.13	19.32	18.79	18.86	49,841	-0.45(-2.36%)
Oct 06, 2022	19.39	19.57	19.27	19.32	55,461	-0.13(-0.68%)
Oct 05, 2022	19.39	19.58	19.09	19.45	54,633	-0.15(-0.77%)
Oct 04, 2022	19.00	19.69	19.00	19.60	38,265	+0.89(+4.76%)
Oct 03, 2022	18.24	18.91	18.24	18.71	55,334	+0.65(+3.62%)
Sep 30, 2022	18.41	18.54	18.06	18.06	32,570	-0.37(-2.01%)
Sep 29, 2022	18.97	18.97	18.42	18.43	37,644	-0.70(-3.67%)
Sep 28, 2022	18.91	19.31	18.80	19.13	52,212	+0.23(+1.20%)
Sep 27, 2022	19.31	19.41	18.66	18.90	27,028	-0.28(-1.48%)
Sep 26, 2022	19.67	19.67	19.07	19.19	24,910	-0.70(-3.53%)
Sep 23, 2022	20.51	20.51	19.73	19.89	28,716	-0.84(-4.07%)
Sep 22, 2022	21.02	21.02	20.49	20.73	18,710	-0.21(-1.00%)
Sep 21, 2022	21.56	21.56	20.94	20.94	19,758	-0.52(-2.42%)
Sep 20, 2022	21.78	21.82	21.32	21.46	9,797	-0.43(-1.98%)
Sep 19, 2022	21.69	21.89	21.60	21.89	34,800	+0.07(+0.30%)
Sep 16, 2022	21.84	21.94	21.72	21.83	15,016	-0.28(-1.28%)
Sep 15, 2022	22.12	22.34	22.05	22.11	51,890	-0.20(-0.89%)
Sep 14, 2022	22.36	22.52	22.19	22.31	17,227	+0.00(+0.00%)
Sep 13, 2022	22.20	22.78	22.20	22.31	32,198	-0.59(-2.59%)
Sep 12, 2022	22.82	23.08	22.82	22.90	28,841	+0.19(+0.83%)
Sep 09, 2022	22.62	22.77	22.60	22.71	14,406	+0.29(+1.30%)
Sep 08, 2022	22.59	22.59	22.31	22.42	14,983	-0.15(-0.67%)
Sep 07, 2022	22.35	22.65	22.34	22.57	32,992	+0.30(+1.35%)
Sep 06, 2022	22.65	22.62	22.25	22.27	27,921	-0.19(-0.84%)
Sep 02, 2022	22.98	22.98	22.34	22.46	27,887	-0.30(-1.33%)
Sep 01, 2022	22.98	22.98	22.49	22.76	25,981	-0.29(-1.27%)
Aug 31, 2022	23.11	23.37	22.94	23.05	29,960	-0.06(-0.24%)
Aug 30, 2022	23.63	23.63	23.00	23.11	63,877	-0.41(-1.76%)
Aug 29, 2022	23.51	23.66	23.35	23.52	41,066	-0.03(-0.12%)
Aug 26, 2022	23.91	24.05	23.55	23.55	27,488	-0.26(-1.11%)
Aug 25, 2022	24.05	24.08	23.66	23.81	31,760	-0.23(-0.94%)
Aug 24, 2022	23.76	24.04	23.72	24.04	26,245	+0.39(+1.63%)
Aug 23, 2022	23.28	23.67	23.28	23.65	29,610	+0.43(+1.87%)
Aug 22, 2022	23.63	23.63	23.15	23.22	16,760	-0.46(-1.95%)
Aug 19, 2022	23.75	23.75	23.52	23.68	13,682	-0.20(-0.83%)
Aug 18, 2022	23.90	24.03	23.76	23.88	38,604	+0.06(+0.24%)
Aug 17, 2022	23.88	24.05	23.76	23.82	47,345	-0.20(-0.82%)
Aug 16, 2022	24.15	24.22	23.96	24.02	23,881	-0.07(-0.31%)
Aug 15, 2022	24.00	24.30	23.93	24.10	47,274	+0.09(+0.39%)
Aug 12, 2022	23.99	24.08	23.88	24.00	44,766	+0.07(+0.27%)
Aug 11, 2022	23.88	24.09	23.85	23.94	36,330	+0.20(+0.83%)
Aug 10, 2022	23.64	23.75	23.47	23.74	29,616	+0.38(+1.61%)
Aug 09, 2022	23.41	23.55	23.20	23.36	28,658	+0.03(+0.12%)
Aug 08, 2022	23.23	23.45	22.99	23.34	28,426	+0.20(+0.85%)
Aug 05, 2022	23.33	23.33	22.98	23.14	20,037	-0.26(-1.12%)
Aug 04, 2022	23.30	23.55	23.30	23.40	29,276	+0.03(+0.12%)
Aug 03, 2022	23.27	23.40	23.10	23.37	27,091	+0.23(+0.97%)
Aug 02, 2022	23.30	23.32	23.03	23.15	25,410	-0.13(-0.56%)
Aug 01, 2022	23.05	23.31	22.96	23.28	41,899	+0.23(+1.02%)
Jul 29, 2022	22.96	23.18	22.96	23.05	22,941	+0.27(+1.19%)
Jul 28, 2022	22.27	22.91	22.27	22.77	27,436	+0.54(+2.45%)
Jul 27, 2022	22.21	22.27	21.99	22.23	35,113	+0.12(+0.55%)
Jul 26, 2022	22.09	22.16	22.03	22.11	11,360	+0.08(+0.38%)
Jul 25, 2022	22.04	22.20	21.93	22.02	33,036	+0.18(+0.82%)
Jul 22, 2022	21.84	21.99	21.73	21.84	28,120	+0.07(+0.30%)
Jul 21, 2022	21.68	21.78	21.46	21.78	27,383	+0.07(+0.35%)
Jul 20, 2022	21.87	21.92	21.70	21.70	33,398	-0.18(-0.81%)
Jul 19, 2022	21.69	21.88	21.69	21.88	22,888	+0.48(+2.27%)
Jul 18, 2022	21.44	21.59	21.39	21.40	21,636	+0.17(+0.79%)
Jul 15, 2022	21.20	21.29	20.98	21.23	16,191	+0.21(+0.98%)
Jul 14, 2022	20.98	21.12	20.76	21.02	27,725	-0.15(-0.70%)
Jul 13, 2022	21.03	21.39	21.03	21.17	27,425	+0.08(+0.40%)
Jul 12, 2022	21.56	21.58	21.09	21.09	37,726	-0.51(-2.37%)
Jul 11, 2022	21.55	21.93	21.37	21.60	61,530	-0.06(-0.26%)
Jul 08, 2022	21.48	21.68	21.39	21.66	30,615	+0.16(+0.74%)
Jul 07, 2022	21.28	21.57	21.28	21.50	23,513	+0.41(+1.95%)
Jul 06, 2022	21.16	21.25	20.72	21.09	38,997	-0.16(-0.75%)
Jul 05, 2022	21.54	21.54	20.91	21.25	29,935	-0.64(-2.94%)
Jul 01, 2022	21.46	21.98	21.46	21.89	38,303	+0.26(+1.21%)
Jun 30, 2022	21.59	21.80	21.51	21.63	53,564	-0.18(-0.81%)
Jun 29, 2022	22.09	22.09	21.65	21.81	34,827	-0.30(-1.35%)
Jun 28, 2022	22.16	22.33	22.01	22.11	55,598	+0.22(+1.02%)
Jun 27, 2022	21.56	21.93	21.42	21.88	34,152	+0.39(+1.82%)
Jun 24, 2022	21.07	21.58	21.06	21.49	31,419	+0.68(+3.27%)
Jun 23, 2022	20.77	20.97	20.69	20.81	20,332	+0.08(+0.40%)
Jun 22, 2022	20.97	20.97	20.54	20.73	39,039	-0.19(-0.89%)
Jun 21, 2022	20.47	20.97	20.47	20.91	21,587	+0.68(+3.36%)
Jun 17, 2022	20.51	20.70	20.02	20.23	32,117	-0.23(-1.14%)
Jun 16, 2022	21.01	21.01	20.41	20.46	28,666	-0.73(-3.43%)
Jun 15, 2022	20.96	21.31	20.70	21.19	30,602	+0.32(+1.55%)
Jun 14, 2022	21.56	21.56	20.76	20.87	25,111	-0.57(-2.68%)
Jun 13, 2022	22.01	22.18	21.40	21.44	45,538	-1.33(-5.86%)
Jun 10, 2022	22.91	22.91	22.67	22.78	44,123	-0.36(-1.56%)
Jun 09, 2022	23.36	23.44	23.12	23.14	45,314	-0.31(-1.30%)
Jun 08, 2022	23.80	23.94	23.44	23.44	36,489	-0.45(-1.90%)
Jun 07, 2022	23.73	23.94	23.73	23.90	67,124	+0.17(+0.70%)
Jun 06, 2022	23.59	23.84	23.43	23.73	142,550	+0.23(+0.99%)
Jun 03, 2022	23.54	23.72	23.48	23.50	39,192	-0.06(-0.24%)
Jun 02, 2022	23.31	23.62	23.31	23.56	61,533	+0.09(+0.40%)

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.