Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	20.41	20.41	20.34	20.41	1,881	+0.04(+0.20%)
May 05, 2023	20.25	20.41	20.25	20.36	1,302	+0.35(+1.76%)
May 04, 2023	19.99	20.04	19.99	20.01	2,981	-0.14(-0.68%)
May 03, 2023	20.28	20.28	20.15	20.15	2,986	-0.13(-0.63%)
May 02, 2023	20.41	20.41	20.21	20.28	1,676	-0.22(-1.09%)
May 01, 2023	20.47	20.54	20.47	20.50	1,244	+0.02(+0.09%)
Apr 28, 2023	20.46	20.48	20.45	20.48	2,899	+0.15(+0.76%)
Apr 27, 2023	20.20	20.33	20.20	20.33	7,027	+0.38(+1.90%)
Apr 26, 2023	20.07	20.07	19.93	19.95	11,973	-0.11(-0.53%)
Apr 25, 2023	20.23	20.23	20.06	20.06	275	-0.32(-1.56%)
Apr 24, 2023	20.31	20.40	20.30	20.38	14,567	+0.03(+0.14%)
Apr 21, 2023	20.34	20.35	20.33	20.35	16,779	+0.11(+0.52%)
Apr 20, 2023	20.45	20.45	20.24	20.24	700	-0.19(-0.93%)
Apr 19, 2023	20.45	20.46	20.43	20.43	9,906	-0.03(-0.16%)
Apr 18, 2023	20.55	20.55	20.43	20.46	34,424	+0.09(+0.42%)
Apr 17, 2023	20.33	20.41	20.33	20.38	2,937	-0.03(-0.13%)
Apr 14, 2023	20.38	20.42	20.38	20.40	4,505	-0.06(-0.28%)
Apr 13, 2023	20.41	20.49	20.41	20.46	964	+0.28(+1.38%)
Apr 12, 2023	20.38	20.40	20.18	20.18	3,724	-0.13(-0.63%)
Apr 11, 2023	20.33	20.38	20.31	20.31	4,883	-0.01(-0.04%)
Apr 10, 2023	20.12	20.32	20.12	20.32	3,933	+0.04(+0.20%)
Apr 06, 2023	20.07	20.28	20.07	20.28	629	+0.05(+0.25%)
Apr 05, 2023	20.23	20.23	20.23	20.23	7	-0.14(-0.67%)
Apr 04, 2023	20.35	20.36	20.29	20.36	7,199	-0.20(-0.96%)
Apr 03, 2023	20.56	20.56	20.56	20.56	120	+0.11(+0.54%)
Mar 31, 2023	20.20	20.45	20.20	20.45	70,376	+0.32(+1.60%)
Mar 30, 2023	20.10	20.13	20.10	20.13	504	+0.22(+1.12%)
Mar 29, 2023	19.77	19.91	19.77	19.91	1,130	+0.32(+1.66%)
Mar 28, 2023	19.61	19.61	19.50	19.58	763	-0.11(-0.56%)
Mar 27, 2023	19.71	19.73	19.69	19.69	930	-0.07(-0.35%)
Mar 24, 2023	19.63	19.76	19.63	19.76	3,797	-0.05(-0.27%)
Mar 23, 2023	19.73	20.01	19.72	19.81	1,559	+0.24(+1.25%)
Mar 22, 2023	19.77	19.77	19.57	19.57	121	-0.16(-0.83%)
Mar 21, 2023	19.62	19.74	19.62	19.73	1,034	+0.23(+1.17%)
Mar 20, 2023	19.33	19.53	19.19	19.50	2,848	+0.01(+0.05%)
Mar 17, 2023	19.92	19.92	19.45	19.49	2,292	-0.35(-1.75%)
Mar 16, 2023	19.63	19.84	19.63	19.84	3,677	+0.24(+1.23%)
Mar 15, 2023	19.66	19.66	19.51	19.60	838	-0.48(-2.40%)
Mar 14, 2023	19.96	20.08	19.96	20.08	7,732	+0.32(+1.63%)
Mar 13, 2023	19.96	19.96	19.76	19.76	4,726	-0.01(-0.07%)
Mar 10, 2023	20.02	20.02	19.68	19.77	6,148	-0.39(-1.93%)
Mar 09, 2023	20.25	20.25	20.16	20.16	2,518	-0.47(-2.27%)
Mar 08, 2023	20.63	20.63	20.63	20.63	318	+0.04(+0.22%)
Mar 07, 2023	20.76	20.76	20.59	20.59	28,513	-0.32(-1.53%)
Mar 06, 2023	20.95	21.02	20.90	20.91	1,215	-0.02(-0.11%)
Mar 03, 2023	20.73	20.93	20.73	20.93	3,760	+0.38(+1.84%)
Mar 02, 2023	20.26	20.55	20.26	20.55	8,724	+0.11(+0.55%)
Mar 01, 2023	20.57	20.57	20.39	20.44	3,395	-0.15(-0.71%)
Feb 28, 2023	20.69	20.69	20.59	20.59	1,269	+0.03(+0.16%)
Feb 27, 2023	20.71	20.71	20.55	20.55	2,433	+0.10(+0.48%)
Feb 24, 2023	20.33	20.46	20.33	20.46	1,142	-0.25(-1.21%)
Feb 23, 2023	20.66	20.71	20.66	20.71	1,534	+0.16(+0.76%)
Feb 22, 2023	20.55	20.68	20.55	20.55	27,337	-0.02(-0.10%)
Feb 21, 2023	20.66	20.66	20.57	20.57	2,282	-0.48(-2.26%)
Feb 17, 2023	21.04	21.05	20.85	21.05	5,302	-0.17(-0.82%)
Feb 16, 2023	21.43	21.45	21.22	21.22	14,551	-0.29(-1.33%)
Feb 15, 2023	21.27	21.51	21.27	21.51	2,373	+0.13(+0.59%)
Feb 14, 2023	21.28	21.43	21.28	21.38	2,941	+0.10(+0.49%)
Feb 13, 2023	21.11	21.31	21.11	21.28	5,052	+0.29(+1.38%)
Feb 10, 2023	20.89	20.99	20.89	20.99	2,616	-0.12(-0.55%)
Feb 09, 2023	21.18	21.19	21.06	21.10	29,429	-0.18(-0.85%)
Feb 08, 2023	21.36	21.36	21.27	21.29	39,758	-0.26(-1.21%)
Feb 07, 2023	21.20	21.55	21.20	21.55	41,958	+0.30(+1.42%)
Feb 06, 2023	21.22	21.28	21.21	21.25	61,036	-0.13(-0.62%)
Feb 03, 2023	21.66	21.66	21.38	21.38	2,488	-0.26(-1.22%)
Feb 02, 2023	21.59	21.64	21.59	21.64	2,467	+0.43(+2.04%)
Feb 01, 2023	20.86	21.21	20.86	21.21	824	+0.29(+1.40%)
Jan 31, 2023	20.64	20.92	20.64	20.92	1,808	+0.33(+1.60%)
Jan 30, 2023	20.65	20.65	20.59	20.59	2,214	-0.32(-1.53%)
Jan 27, 2023	20.88	20.91	20.88	20.91	108	+0.08(+0.40%)
Jan 26, 2023	20.64	20.83	20.64	20.83	4,617	+0.28(+1.34%)
Jan 25, 2023	20.26	20.56	20.26	20.55	1,755	-0.02(-0.08%)
Jan 24, 2023	20.50	20.61	20.50	20.57	7,347	-0.01(-0.07%)
Jan 23, 2023	20.49	20.64	20.49	20.58	1,127	+0.29(+1.41%)
Jan 20, 2023	20.22	20.30	20.22	20.30	1,709	+0.40(+1.99%)
Jan 19, 2023	19.88	19.95	19.86	19.90	801	-0.18(-0.89%)
Jan 18, 2023	20.11	20.12	19.92	20.08	2,221	-0.32(-1.59%)
Jan 17, 2023	20.40	20.47	20.40	20.40	9,894	-0.02(-0.12%)
Jan 13, 2023	20.30	20.43	20.29	20.43	5,794	+0.08(+0.38%)
Jan 12, 2023	20.29	20.41	20.28	20.35	12,345	+0.12(+0.60%)
Jan 11, 2023	20.13	20.24	20.13	20.23	6,195	+0.13(+0.66%)
Jan 10, 2023	20.10	20.10	20.10	20.10	103	+0.09(+0.46%)
Jan 09, 2023	20.08	20.19	19.97	20.00	8,562	-0.03(-0.17%)
Jan 06, 2023	19.88	20.04	19.88	20.04	662	+0.65(+3.36%)
Jan 05, 2023	19.55	19.61	19.39	19.39	2,877	-0.24(-1.22%)
Jan 04, 2023	19.62	19.79	19.57	19.63	9,789	+0.08(+0.42%)
Jan 03, 2023	19.65	19.65	19.41	19.54	1,941	-0.15(-0.78%)
Dec 30, 2022	19.63	19.71	19.57	19.70	9,179	+0.00(+0.00%)
Dec 29, 2022	19.75	19.80	19.60	19.70	26,353	+0.16(+0.84%)
Dec 28, 2022	19.68	19.68	19.52	19.53	16,538	-0.33(-1.65%)
Dec 27, 2022	19.83	19.86	19.83	19.86	2,477	+0.11(+0.55%)
Dec 23, 2022	19.74	19.75	19.74	19.75	527	+0.12(+0.62%)
Dec 22, 2022	19.53	19.63	19.41	19.63	3,056	-0.17(-0.85%)
Dec 21, 2022	19.83	19.87	19.77	19.80	21,194	+0.27(+1.40%)
Dec 20, 2022	19.58	19.59	19.46	19.53	69,097	+0.05(+0.24%)
Dec 19, 2022	19.58	19.59	19.43	19.48	6,993	-0.21(-1.05%)
Dec 16, 2022	19.77	19.77	19.59	19.69	4,236	-0.16(-0.81%)
Dec 15, 2022	20.15	20.15	19.84	19.85	11,612	-0.60(-2.93%)
Dec 14, 2022	20.62	20.68	20.27	20.45	172,266	-0.11(-0.52%)
Dec 13, 2022	20.83	20.86	20.46	20.56	56,437	+0.16(+0.78%)
Dec 12, 2022	20.18	20.40	20.06	20.40	33,383	+0.30(+1.50%)
Dec 09, 2022	20.24	20.26	20.09	20.09	9,704	-0.15(-0.73%)
Dec 08, 2022	20.26	20.26	20.20	20.24	22,082	+0.16(+0.77%)
Dec 07, 2022	20.04	20.11	20.04	20.09	901	-0.01(-0.04%)
Dec 06, 2022	20.36	20.36	20.05	20.09	6,467	-0.29(-1.43%)
Dec 05, 2022	20.59	20.59	20.36	20.39	45,077	-0.38(-1.81%)
Dec 02, 2022	20.54	20.76	20.54	20.76	2,187	-0.02(-0.11%)
Dec 01, 2022	20.78	20.81	20.72	20.79	23,391	+0.06(+0.31%)
Nov 30, 2022	20.10	20.72	20.10	20.72	44,457	+0.66(+3.29%)
Nov 29, 2022	20.22	20.22	19.99	20.06	20,297	-0.11(-0.56%)
Nov 28, 2022	20.31	20.38	20.06	20.17	62,378	-0.33(-1.59%)
Nov 25, 2022	20.48	20.50	20.48	20.50	661	+0.04(+0.19%)
Nov 23, 2022	20.53	20.53	20.43	20.46	1,663	+0.18(+0.88%)
Nov 22, 2022	20.29	20.29	20.24	20.28	1,160	+0.15(+0.74%)
Nov 21, 2022	20.10	20.15	20.09	20.13	1,195	-0.03(-0.15%)
Nov 18, 2022	20.09	20.16	20.04	20.16	12,546	+0.10(+0.50%)
Nov 17, 2022	19.97	20.09	19.97	20.06	719	-0.09(-0.46%)
Nov 16, 2022	20.18	20.18	20.10	20.16	6,181	-0.16(-0.81%)
Nov 15, 2022	20.38	20.42	20.22	20.32	126,114	+0.06(+0.28%)
Nov 14, 2022	20.48	20.48	20.26	20.26	812	-0.12(-0.58%)
Nov 11, 2022	20.34	20.38	20.28	20.38	6,795	+0.06(+0.30%)
Nov 10, 2022	20.17	20.32	20.10	20.32	5,548	+0.70(+3.57%)
Nov 09, 2022	19.81	19.84	19.62	19.62	5,231	-0.39(-1.94%)
Nov 08, 2022	20.07	20.07	19.99	20.01	1,706	+0.12(+0.59%)
Nov 07, 2022	19.73	19.92	19.73	19.89	1,276	+0.26(+1.31%)
Nov 04, 2022	19.58	19.63	19.32	19.63	5,240	+0.20(+1.02%)
Nov 03, 2022	19.35	19.50	19.35	19.44	2,632	+0.00(+0.01%)
Nov 02, 2022	20.00		19.43	19.43	6,581	-0.72(-3.56%)
Nov 01, 2022	20.30	20.30	20.11	20.15	5,943	+0.09(+0.47%)
Oct 31, 2022	19.91	20.23	19.91	20.06	12,369	-0.14(-0.68%)
Oct 28, 2022	20.10	20.19	20.10	20.19	1,357	+0.56(+2.83%)
Oct 27, 2022	19.84	19.84	19.61	19.64	17,267	-0.28(-1.42%)
Oct 26, 2022	19.90	19.92	19.90	19.92	296	+0.32(+1.62%)
Oct 25, 2022	19.38	19.60	19.38	19.60	7,400	+0.08(+0.39%)
Oct 24, 2022	19.45	19.64	19.45	19.53	938	+0.03(+0.17%)
Oct 21, 2022	19.31	19.49	19.31	19.49	7,033	+0.46(+2.44%)
Oct 20, 2022	18.99	19.06	18.99	19.03	11,693	+0.04(+0.20%)
Oct 19, 2022	18.81	18.99	18.81	18.99	3,235	+0.54(+2.92%)
Oct 18, 2022	18.24	18.45	18.15	18.45	25,697	+0.13(+0.69%)
Oct 17, 2022	18.38	18.46	18.33	18.33	2,005	+0.23(+1.27%)
Oct 14, 2022	18.26	18.26	18.10	18.10	773	-0.71(-3.78%)
Oct 13, 2022	18.87	18.87	18.81	18.81	221	+0.72(+4.01%)
Oct 12, 2022	17.84	18.08	17.84	18.08	215	+0.17(+0.94%)
Oct 11, 2022	17.59	18.20	17.59	17.92	21,299	-0.16(-0.87%)
Oct 10, 2022	18.47	18.47	18.07	18.07	1,104	-0.36(-1.97%)
Oct 07, 2022	18.75	18.83	18.40	18.44	269,063	-0.16(-0.87%)
Oct 06, 2022	18.58	18.62	18.57	18.60	37,496	+0.03(+0.17%)
Oct 05, 2022	18.55	18.59	18.55	18.57	733	-0.03(-0.15%)
Oct 04, 2022	18.62	18.62	18.53	18.59	6,784	+0.05(+0.25%)
Oct 03, 2022	18.56	18.56	18.55	18.55	17,434	-0.03(-0.15%)
Sep 30, 2022	18.55	18.62	18.55	18.58	34,978	+0.03(+0.15%)
Sep 29, 2022	18.56	18.63	18.51	18.55	63,981	-0.07(-0.39%)
Sep 28, 2022	18.37	18.62	18.37	18.62	1,433	+0.27(+1.49%)
Sep 27, 2022	18.74	18.74	18.34	18.35	9,736	-0.20(-1.08%)
Sep 26, 2022	18.70	18.86	18.51	18.55	33,475	-0.33(-1.75%)
Sep 23, 2022	19.12	19.12	18.72	18.88	80,076	-0.58(-2.96%)
Sep 22, 2022	19.53	19.58	19.32	19.45	29,311	-0.15(-0.79%)
Sep 21, 2022	20.04	20.04	19.59	19.61	2,079	-0.29(-1.45%)
Sep 20, 2022	19.85	19.95	19.73	19.90	238,354	-0.22(-1.10%)
Sep 19, 2022	20.03	20.12	19.99	20.12	38,033	+0.05(+0.26%)
Sep 16, 2022	20.05	20.07	19.84	20.07	16,147	-0.19(-0.96%)
Sep 15, 2022	20.26	20.42	20.19	20.26	21,653	-0.07(-0.36%)
Sep 14, 2022	20.36	20.36	20.24	20.33	5,474	+0.04(+0.21%)
Sep 13, 2022	20.60	20.60	20.26	20.29	6,052	-0.71(-3.37%)
Sep 12, 2022	21.02	21.03	20.91	21.00	4,186	+0.17(+0.82%)
Sep 09, 2022	20.71	20.86	20.71	20.83	9,758	+0.28(+1.37%)
Sep 08, 2022	20.27	20.55	20.27	20.55	4,484	+0.14(+0.69%)
Sep 07, 2022	20.20	20.41	20.16	20.41	7,926	+0.30(+1.51%)
Sep 06, 2022	20.33	20.33	20.06	20.10	1,570	-0.10(-0.48%)
Sep 02, 2022	20.48	20.68	20.20	20.20	8,987	-0.14(-0.69%)
Sep 01, 2022	20.22	20.34	19.95	20.34	39,818	-0.13(-0.64%)
Aug 31, 2022	20.62	20.64	20.47	20.47	4,630	-0.18(-0.87%)
Aug 30, 2022	21.01	21.01	20.47	20.65	17,667	-0.22(-1.05%)
Aug 29, 2022	20.91	20.96	20.84	20.87	3,368	-0.13(-0.63%)
Aug 26, 2022	21.68	21.68	21.00	21.00	725	-0.65(-2.99%)
Aug 25, 2022	21.39	21.65	21.39	21.65	9,290	+0.28(+1.31%)
Aug 24, 2022	21.35	21.40	21.33	21.37	17,393	+0.07(+0.32%)
Aug 23, 2022	21.24	21.40	21.24	21.30	4,588	-0.05(-0.22%)
Aug 22, 2022	21.57	21.57	21.35	21.35	12,894	-0.38(-1.75%)
Aug 19, 2022	21.73	21.77	21.73	21.73	2,389	-0.37(-1.65%)
Aug 18, 2022	22.13	22.13	22.09	22.09	657	+0.12(+0.53%)
Aug 17, 2022	21.95	22.04	21.83	21.98	7,898	-0.16(-0.73%)
Aug 16, 2022	22.08	22.18	22.08	22.14	14,883	+0.02(+0.10%)
Aug 15, 2022	22.11	22.15	22.11	22.12	6,942	+0.10(+0.48%)
Aug 12, 2022	21.83	22.01	21.83	22.01	4,203	+0.35(+1.62%)
Aug 11, 2022	21.93	21.95	21.66	21.66	634	-0.13(-0.59%)
Aug 10, 2022	21.62	21.79	21.55	21.79	13,101	+0.60(+2.85%)
Aug 09, 2022	21.37	21.37	21.19	21.19	5,197	-0.24(-1.13%)
Aug 08, 2022	21.58	21.61	21.34	21.43	8,288	-0.02(-0.08%)
Aug 05, 2022	21.33	21.45	21.33	21.45	274	-0.00(-0.01%)
Aug 04, 2022	21.37	21.46	21.37	21.45	5,174	-0.01(-0.04%)
Aug 03, 2022	21.41	21.47	21.41	21.46	7,152	+0.21(+1.00%)
Aug 02, 2022	21.32	21.34	21.24	21.24	5,998	-0.12(-0.54%)
Aug 01, 2022	21.45	21.45	21.34	21.36	1,344	-0.01(-0.06%)
Jul 29, 2022	21.32	21.42	21.26	21.37	6,534	-0.13(-0.60%)
Jul 28, 2022	21.57	21.60	21.49	21.50	10,310	+0.18(+0.84%)
Jul 27, 2022	21.08	21.32	21.08	21.32	7,455	+0.17(+0.79%)
Jul 26, 2022	21.03	21.16	21.03	21.16	4,158	+0.08(+0.39%)
Jul 25, 2022	20.94	21.07	20.94	21.07	1,251	+0.10(+0.50%)
Jul 22, 2022	20.99	20.99	20.90	20.97	1,741	-0.07(-0.35%)
Jul 21, 2022	20.73	21.04	20.73	21.04	17,705	+0.20(+0.98%)
Jul 20, 2022	20.84	20.84	20.84	20.84	86	-0.12(-0.58%)
Jul 19, 2022	20.91	20.96	20.73	20.96	13,610	+0.32(+1.56%)
Jul 18, 2022	20.97	20.99	20.64	20.64	25,547	-0.32(-1.53%)
Jul 15, 2022	20.85	20.97	20.83	20.96	3,970	+0.32(+1.55%)
Jul 14, 2022	20.59	20.64	20.57	20.64	4,973	-0.04(-0.19%)
Jul 13, 2022	20.69	20.77	20.65	20.68	15,452	-0.08(-0.40%)
Jul 12, 2022	20.92	20.92	20.72	20.76	1,630	-0.22(-1.04%)
Jul 11, 2022	20.95	21.12	20.94	20.98	18,338	-0.10(-0.47%)
Jul 08, 2022	21.04	21.24	21.03	21.08	7,023	+0.04(+0.20%)
Jul 07, 2022	21.02	21.04	20.99	21.04	3,709	+0.11(+0.53%)
Jul 06, 2022	20.99	21.00	20.92	20.92	847	+0.10(+0.49%)
Jul 05, 2022	20.66	20.82	20.45	20.82	14,109	-0.09(-0.44%)
Jul 01, 2022	20.65	20.91	20.59	20.91	2,046	+0.33(+1.59%)
Jun 30, 2022	20.45	20.69	20.44	20.59	11,885	-0.11(-0.55%)
Jun 29, 2022	20.67	20.78	20.63	20.70	30,130	+0.09(+0.46%)
Jun 28, 2022	20.95	20.95	20.61	20.61	3,069	-0.26(-1.25%)
Jun 27, 2022	20.92	20.92	20.83	20.87	2,788	-0.02(-0.10%)
Jun 24, 2022	20.65	20.89	20.63	20.89	5,080	+0.41(+2.01%)
Jun 23, 2022	20.36	20.48	20.33	20.48	138,307	+0.33(+1.66%)
Jun 22, 2022	20.05	20.24	20.05	20.14	21,497	-0.33(-1.63%)
Jun 21, 2022	20.00	20.55	20.00	20.48	12,940	+0.69(+3.50%)
Jun 17, 2022	20.27	20.27	19.76	19.78	10,907	-0.49(-2.43%)
Jun 16, 2022	20.42	20.53	20.26	20.28	20,338	-0.67(-3.22%)
Jun 15, 2022	21.21	21.22	20.86	20.95	2,971	-0.09(-0.41%)
Jun 14, 2022	21.37	21.37	20.91	21.04	3,564	-0.15(-0.72%)
Jun 13, 2022	21.29	21.43	21.14	21.19	1,821	-0.92(-4.17%)
Jun 10, 2022	22.11	22.11	22.11	22.11	1,736	-0.26(-1.17%)
Jun 09, 2022	22.76	22.76	22.37	22.37	3,849	-0.49(-2.13%)
Jun 08, 2022	23.01	23.06	22.84	22.86	11,125	-0.27(-1.18%)
Jun 07, 2022	22.99	23.13	22.95	23.13	19,543	+0.30(+1.33%)
Jun 06, 2022	22.88	22.88	22.77	22.83	5,038	+0.06(+0.28%)
Jun 03, 2022	22.72	22.78	22.72	22.77	3,829	-0.02(-0.11%)
Jun 02, 2022	22.45	22.79	22.45	22.79	2,232	+0.22(+0.98%)

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.