Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.70	17.74	17.70	17.74	154	+0.17(+0.97%)
Apr 27, 2023	17.55	17.57	17.55	17.57	592	+0.29(+1.66%)
Apr 26, 2023	17.28	17.28	17.28	17.28	70	-0.11(-0.65%)
Apr 25, 2023	17.39	17.39	17.39	17.39	4	-0.33(-1.84%)
Apr 24, 2023	17.69	17.72	17.67	17.72	793	-0.01(-0.03%)
Apr 21, 2023	17.69	17.72	17.69	17.72	463	-0.00(-0.03%)
Apr 20, 2023	17.73	17.73	17.73	17.73	262	-0.08(-0.48%)
Apr 19, 2023	17.75	17.81	17.75	17.81	662	-0.10(-0.53%)
Apr 18, 2023	17.91	17.91	17.91	17.91	136	+0.05(+0.30%)
Apr 17, 2023	17.86	17.86	17.86	17.86	60	+0.08(+0.43%)
Apr 14, 2023	17.78	17.78	17.78	17.78	201	-0.05(-0.29%)
Apr 13, 2023	17.83	17.83	17.83	17.83	988	+0.19(+1.08%)
Apr 12, 2023	17.85	17.85	17.64	17.64	1,525	-0.09(-0.52%)
Apr 11, 2023	17.74	17.74	17.73	17.73	858	+0.06(+0.33%)
Apr 10, 2023	17.65	17.68	17.65	17.68	120	+0.10(+0.54%)
Apr 06, 2023	17.58	17.58	17.58	17.58	100	+0.01(+0.08%)
Apr 05, 2023	17.50	17.57	17.50	17.57	200	-0.10(-0.59%)
Apr 04, 2023	17.89	17.89	17.67	17.67	1,429	-0.23(-1.28%)
Apr 03, 2023	17.93	17.93	17.90	17.90	112	+0.05(+0.28%)
Mar 31, 2023	17.85	17.85	17.85	17.85	100	+0.26(+1.46%)
Mar 30, 2023	17.59	17.59	17.59	17.59	97	+0.09(+0.50%)
Mar 29, 2023	17.51	17.51	17.51	17.51	0	+0.25(+1.45%)
Mar 28, 2023	17.26	17.26	17.26	17.26	202	-0.01(-0.08%)
Mar 27, 2023	17.27	17.27	17.27	17.27	2	+0.12(+0.68%)
Mar 24, 2023	17.15	17.15	17.15	17.15	100	+0.04(+0.20%)
Mar 23, 2023	17.12	17.12	17.12	17.12	71	+0.03(+0.20%)
Mar 22, 2023	17.33	17.46	17.08	17.08	524	-0.31(-1.76%)
Mar 21, 2023	17.32	17.39	17.32	17.39	287	+0.27(+1.60%)
Mar 20, 2023	17.12	17.12	17.12	17.12	61	+0.13(+0.75%)
Mar 17, 2023	16.97	16.99	16.97	16.99	503	-0.23(-1.36%)
Mar 16, 2023	17.11	17.22	17.11	17.22	241	+0.38(+2.28%)
Mar 15, 2023	16.84	16.84	16.84	16.84	42	-0.26(-1.52%)
Mar 14, 2023	17.10	17.10	17.02	17.10	422	+0.26(+1.55%)
Mar 13, 2023	17.01	17.01	16.84	16.84	278	-0.16(-0.96%)
Mar 10, 2023	17.13	17.15	17.00	17.00	4,161	-0.39(-2.22%)
Mar 09, 2023	17.38	17.38	17.38	17.38	35	-0.31(-1.77%)
Mar 08, 2023	17.70	17.70	17.70	17.70	188	+0.02(+0.13%)
Mar 07, 2023	17.93	17.93	17.68	17.68	346	-0.23(-1.31%)
Mar 06, 2023	18.07	18.07	17.91	17.91	1,089	-0.10(-0.53%)
Mar 03, 2023	17.86	18.01	17.86	18.01	232	+0.21(+1.16%)
Mar 02, 2023	17.80	17.80	17.80	17.80	15	+0.12(+0.68%)
Mar 01, 2023	17.68	17.68	17.68	17.68	145	-0.07(-0.42%)
Feb 28, 2023	17.79	17.80	17.75	17.75	247	+0.02(+0.10%)
Feb 27, 2023	17.73	17.73	17.73	17.73	14	+0.04(+0.21%)
Feb 24, 2023	17.67	17.70	17.64	17.70	1,880	-0.21(-1.17%)
Feb 23, 2023	17.80	17.91	17.80	17.91	955	+0.08(+0.43%)
Feb 22, 2023	17.83	17.83	17.83	17.83	97	+0.01(+0.03%)
Feb 21, 2023	18.05	18.05	17.82	17.82	389	-0.41(-2.23%)
Feb 17, 2023	18.23	18.23	18.23	18.23	101	-0.03(-0.16%)
Feb 16, 2023	18.26	18.26	18.26	18.26	36	-0.20(-1.11%)
Feb 15, 2023	18.30	18.46	18.30	18.46	112	+0.06(+0.31%)
Feb 14, 2023	18.41	18.41	18.41	18.41	126	+0.03(+0.17%)
Feb 13, 2023	18.38	18.38	18.38	18.38	0	+0.24(+1.33%)
Feb 10, 2023	18.14	18.14	18.14	18.14	101	+0.00(+0.00%)
Feb 09, 2023	18.14	18.14	18.14	18.14	82	-0.12(-0.65%)
Feb 08, 2023	18.25	18.25	18.25	18.25	154	-0.21(-1.16%)
Feb 07, 2023	18.47	18.47	18.47	18.47	88	+0.21(+1.13%)
Feb 06, 2023	18.26	18.26	18.26	18.26	96	-0.18(-0.97%)
Feb 03, 2023	18.44	18.44	18.44	18.44	101	-0.15(-0.81%)
Feb 02, 2023	18.59	18.59	18.59	18.59	163	+0.29(+1.56%)
Feb 01, 2023	18.05	18.30	18.30	18.30	368	+0.26(+1.42%)
Jan 31, 2023	17.92	18.05	17.92	18.05	268	+0.26(+1.46%)
Jan 30, 2023	17.87	17.87	17.79	17.79	799	-0.19(-1.04%)
Jan 27, 2023	17.96	17.98	17.96	17.98	203	+0.02(+0.12%)
Jan 26, 2023	17.95	17.95	17.95	17.95	5	+0.19(+1.04%)
Jan 25, 2023	17.77	17.77	17.77	17.77	169	-0.01(-0.07%)
Jan 24, 2023	17.77	17.78	17.77	17.78	222	-0.02(-0.13%)
Jan 23, 2023	17.78	17.80	17.78	17.80	433	+0.25(+1.43%)
Jan 20, 2023	17.55	17.55	17.55	17.55	101	+0.32(+1.87%)
Jan 19, 2023	17.23	17.23	17.23	17.23	118	-0.16(-0.94%)
Jan 18, 2023	17.49	17.49	17.40	17.40	610	-0.23(-1.33%)
Jan 17, 2023	17.66	17.66	17.63	17.63	806	-0.02(-0.12%)
Jan 13, 2023	17.65	17.65	17.65	17.65	139	+0.10(+0.58%)
Jan 12, 2023	17.55	17.55	17.55	17.55	14	+0.11(+0.65%)
Jan 11, 2023	17.44	17.44	17.44	17.44	81	+0.26(+1.51%)
Jan 10, 2023	17.18	17.18	17.18	17.18	105	+0.15(+0.91%)
Jan 09, 2023	17.02	17.02	17.02	17.02	254	+0.03(+0.19%)
Jan 06, 2023	16.99	16.99	16.99	16.99	101	+0.36(+2.19%)
Jan 05, 2023	16.71	16.71	16.63	16.63	350	-0.17(-1.00%)
Jan 04, 2023	16.82	16.82	16.80	16.80	692	+0.15(+0.90%)
Jan 03, 2023	16.64	16.65	16.64	16.65	250	-0.01(-0.09%)
Dec 30, 2022	16.63	16.66	16.63	16.66	1,015	-0.08(-0.50%)
Dec 29, 2022	16.63	16.77	16.63	16.74	105,393	+0.31(+1.92%)
Dec 28, 2022	16.43	16.43	16.43	16.43	1	-0.23(-1.36%)
Dec 27, 2022	16.66	16.66	16.66	16.66	129	-0.03(-0.16%)
Dec 23, 2022	16.55	16.68	16.55	16.68	158	+0.07(+0.43%)
Dec 22, 2022	16.61	16.61	16.61	16.61	51	-0.21(-1.25%)
Dec 21, 2022	16.69	16.82	16.69	16.82	520	+0.24(+1.42%)
Dec 20, 2022	16.59	16.59	16.59	16.59	130	+0.04(+0.24%)
Dec 19, 2022	16.71	16.71	16.54	16.54	271	-0.19(-1.12%)
Dec 16, 2022	16.61	16.73	16.60	16.73	5,336	-0.17(-1.02%)
Dec 15, 2022	17.07	17.07	16.86	16.90	561	-0.43(-2.50%)
Dec 14, 2022	17.57	17.57	17.30	17.34	693	-0.10(-0.58%)
Dec 13, 2022	17.44	17.44	17.44	17.44	10	+0.12(+0.69%)
Dec 12, 2022	17.32	17.32	17.32	17.32	6	+0.24(+1.40%)
Dec 09, 2022	17.26	17.26	17.08	17.08	843	-0.15(-0.88%)
Dec 08, 2022	17.23	17.23	17.23	17.23	74	+0.15(+0.89%)
Dec 07, 2022	17.11	17.11	17.08	17.08	399	-0.05(-0.27%)
Dec 06, 2022	17.12	17.12	17.12	17.12	96	-0.22(-1.28%)
Dec 05, 2022	17.35	17.35	17.35	17.35	25	-0.35(-1.99%)
Dec 02, 2022	17.70	17.70	17.70	17.70	101	-0.01(-0.08%)
Dec 01, 2022	17.71	17.71	17.71	17.71	4	+0.04(+0.25%)
Nov 30, 2022	17.16	17.67	17.16	17.67	193	+0.48(+2.80%)
Nov 29, 2022	17.15	17.19	17.15	17.19	416	+0.03(+0.19%)
Nov 28, 2022	17.29	17.29	17.15	17.15	226	-0.27(-1.56%)
Nov 25, 2022	17.39	17.43	17.39	17.43	342	+0.02(+0.14%)
Nov 23, 2022	17.40	17.40	17.40	17.40	101	+0.11(+0.61%)
Nov 22, 2022	17.25	17.30	17.25	17.30	135	+0.26(+1.53%)
Nov 21, 2022	17.01	17.03	17.00	17.03	345	-0.03(-0.15%)
Nov 18, 2022	16.95	17.06	16.95	17.06	206	+0.11(+0.64%)
Nov 17, 2022	16.83	16.95	16.83	16.95	118	-0.10(-0.61%)
Nov 16, 2022	17.09	17.09	17.05	17.05	276	-0.19(-1.08%)
Nov 15, 2022	17.25	17.27	17.24	17.24	1,111	+0.16(+0.96%)
Nov 14, 2022	17.18	17.21	17.08	17.08	395	-0.15(-0.89%)
Nov 11, 2022	17.23	17.23	17.23	17.23	101	+0.16(+0.93%)
Nov 10, 2022	16.92	17.07	16.92	17.07	538	+0.92(+5.68%)
Nov 09, 2022	16.15	16.15	16.15	16.15	8	-0.37(-2.23%)
Nov 08, 2022	16.52	16.52	16.52	16.52	27	+0.11(+0.70%)
Nov 07, 2022	16.41	16.41	16.41	16.41	129	+0.13(+0.82%)
Nov 04, 2022	16.27	16.27	16.27	16.27	207	+0.15(+0.94%)
Nov 03, 2022	16.08	16.12	16.08	16.12	109	-0.14(-0.85%)
Nov 02, 2022	16.26	16.26	16.26	16.26	66	-0.44(-2.62%)
Nov 01, 2022	16.70	16.70	16.70	16.70	25	+0.05(+0.28%)
Oct 31, 2022	16.65	16.65	16.65	16.65	9	-0.06(-0.34%)
Oct 28, 2022	16.71	16.71	16.71	16.71	101	+0.40(+2.45%)
Oct 27, 2022	16.31	16.31	16.31	16.31	29	-0.01(-0.06%)
Oct 26, 2022	16.32	16.32	16.32	16.32	47	-0.05(-0.31%)
Oct 25, 2022	16.37	16.37	16.37	16.37	58	+0.36(+2.25%)
Oct 24, 2022				16.01	25	+0.15(+0.92%)
Oct 21, 2022	15.86	15.86	15.86	15.86	108	+0.34(+2.21%)
Oct 20, 2022	15.52	15.52	15.52	15.52	76	-0.05(-0.30%)
Oct 19, 2022	15.68	15.68	15.57	15.57	286	-0.20(-1.29%)
Oct 18, 2022	15.72	15.77	15.72	15.77	131	+0.17(+1.09%)
Oct 17, 2022	15.60	15.60	15.60	15.60	6	+0.42(+2.76%)
Oct 14, 2022	15.18	15.18	15.18	15.18	150	-0.36(-2.29%)
Oct 13, 2022	15.54	15.54	15.54	15.54	8	+0.33(+2.19%)
Oct 12, 2022	15.21	15.21	15.21	15.21	19	-0.03(-0.19%)
Oct 11, 2022	15.34	15.34	15.23	15.23	162	-0.11(-0.72%)
Oct 10, 2022	15.34	15.35	15.32	15.35	689	-0.11(-0.70%)
Oct 07, 2022	15.45	15.45	15.45	15.45	156	-0.45(-2.80%)
Oct 06, 2022	15.90	15.90	15.90	15.90	10	-0.11(-0.67%)
Oct 05, 2022	16.01	16.01	16.01	16.01	5	-0.02(-0.15%)
Oct 04, 2022	16.03	16.03	16.03	16.03	3	+0.54(+3.47%)
Oct 03, 2022	15.49	15.49	15.49	15.49	196	+0.41(+2.71%)
Sep 30, 2022	15.09	15.09	15.09	15.09	101	-0.18(-1.16%)
Sep 29, 2022	15.26	15.26	15.26	15.26	17	-0.32(-2.06%)
Sep 28, 2022	15.58	15.58	15.58	15.58	104	+0.37(+2.47%)
Sep 27, 2022	15.21	15.21	15.21	15.21	9	-0.00(-0.01%)
Sep 26, 2022	15.42	15.42	15.21	15.21	145	-0.16(-1.03%)
Sep 23, 2022	15.28	15.37	15.24	15.37	236	-0.29(-1.86%)
Sep 22, 2022	15.66	15.66	15.66	15.66	58	-0.22(-1.38%)
Sep 21, 2022	15.88	15.88	15.88	15.88	12	-0.21(-1.34%)
Sep 20, 2022	16.09	16.09	16.09	16.09	400	-0.23(-1.41%)
Sep 19, 2022	16.32	16.32	16.32	16.32	5	+0.09(+0.55%)
Sep 16, 2022	16.24	16.24	16.24	16.24	101	-0.16(-0.96%)
Sep 15, 2022	16.54	16.54	16.39	16.39	286	-0.14(-0.85%)
Sep 14, 2022	16.62	16.62	16.53	16.53	247	-0.04(-0.23%)
Sep 13, 2022	16.57	16.57	16.57	16.57	36	-0.69(-3.97%)
Sep 12, 2022	17.19	17.26	17.19	17.26	522	+0.16(+0.94%)
Sep 09, 2022	17.10	17.10	17.10	17.10	101	+0.32(+1.91%)
Sep 08, 2022	16.78	16.78	16.78	16.78	124	+0.11(+0.69%)
Sep 07, 2022	16.66	16.66	16.66	16.66	0	+0.33(+2.05%)
Sep 06, 2022	16.33	16.33	16.33	16.33	85	-0.06(-0.39%)
Sep 02, 2022	16.39	16.39	16.39	16.39	101	-0.15(-0.91%)
Sep 01, 2022	16.50	16.54	16.44	16.54	491	-0.08(-0.46%)
Aug 31, 2022	16.82	16.82	16.62	16.62	179	-0.12(-0.70%)
Aug 30, 2022	16.84	16.84	16.74	16.74	1,054	-0.18(-1.09%)
Aug 29, 2022	16.92	16.92	16.92	16.92	36	-0.11(-0.62%)
Aug 26, 2022	17.03	17.03	17.03	17.03	120	-0.55(-3.15%)
Aug 25, 2022	17.58	17.58	17.58	17.58	93	+0.20(+1.16%)
Aug 24, 2022	17.38	17.38	17.38	17.38	4	+0.09(+0.54%)
Aug 23, 2022	17.28	17.28	17.28	17.28	17	-0.04(-0.24%)
Aug 22, 2022	17.49	17.49	17.32	17.32	1,169	-0.35(-1.99%)
Aug 19, 2022	17.68	17.68	17.68	17.68	101	-0.22(-1.25%)
Aug 18, 2022	17.90	17.90	17.90	17.90	0	+0.03(+0.18%)
Aug 17, 2022	17.87	17.87	17.87	17.87	28	-0.17(-0.94%)
Aug 16, 2022	18.04	18.04	18.04	18.04	337	+0.06(+0.32%)
Aug 15, 2022	17.98	17.98	17.98	17.98	40	+0.09(+0.48%)
Aug 12, 2022	17.73	17.89	17.73	17.89	1,155	+0.26(+1.50%)
Aug 11, 2022	17.72	17.72	17.63	17.63	446	-0.02(-0.11%)
Aug 10, 2022	17.65	17.65	17.65	17.65	79	+0.39(+2.28%)
Aug 09, 2022	17.26	17.26	17.26	17.26	16	-0.18(-1.03%)
Aug 08, 2022	17.44	17.44	17.44	17.44	58	+0.07(+0.41%)
Aug 05, 2022	17.23	17.36	17.23	17.36	278	+0.05(+0.29%)
Aug 04, 2022	17.32	17.32	17.31	17.31	673	-0.02(-0.12%)
Aug 03, 2022	17.33	17.33	17.33	17.33	36	+0.29(+1.67%)
Aug 02, 2022	17.05	17.05	17.05	17.05	13	-0.11(-0.64%)
Aug 01, 2022	17.16	17.16	17.16	17.16	211	-0.08(-0.45%)
Jul 29, 2022	17.24	17.24	17.24	17.24	101	+0.20(+1.18%)
Jul 28, 2022	17.04	17.04	17.04	17.04	99	+0.24(+1.45%)
Jul 27, 2022	16.79	16.79	16.79	16.79	19	+0.39(+2.38%)
Jul 26, 2022	16.40	16.40	16.40	16.40	11	-0.19(-1.13%)
Jul 25, 2022	16.59	16.59	16.59	16.59	42	+0.05(+0.32%)
Jul 22, 2022	16.54	16.54	16.54	16.54	101	-0.17(-1.03%)
Jul 21, 2022	16.71	16.71	16.71	16.71	43	+0.14(+0.82%)
Jul 20, 2022	16.57	16.57	16.57	16.57	165	+0.13(+0.78%)
Jul 19, 2022	16.45	16.45	16.45	16.45	6	+0.49(+3.06%)
Jul 18, 2022	16.07	16.07	15.96	15.96	499	-0.11(-0.69%)
Jul 15, 2022	16.07	16.07	16.07	16.07	272	+0.32(+2.05%)
Jul 14, 2022	15.73	15.75	15.73	15.75	426	-0.14(-0.89%)
Jul 13, 2022	15.72	15.89	15.72	15.89	387	-0.05(-0.32%)
Jul 12, 2022	15.94	15.94	15.94	15.94	35	-0.13(-0.83%)
Jul 11, 2022	16.15	16.15	16.07	16.07	590	-0.20(-1.22%)
Jul 08, 2022	16.31	16.31	16.27	16.27	628	-0.03(-0.19%)
Jul 07, 2022	16.11	16.30	16.11	16.30	509	+0.26(+1.60%)
Jul 06, 2022	15.98	16.04	15.98	16.04	752	+0.03(+0.17%)
Jul 05, 2022	16.02	16.02	16.02	16.02	235	+0.06(+0.40%)
Jul 01, 2022	15.95	15.95	15.95	15.95	101	+0.24(+1.55%)
Jun 30, 2022	15.71	15.71	15.71	15.71	61	-0.16(-1.03%)
Jun 29, 2022	15.87	15.87	15.87	15.87	35	-0.05(-0.30%)
Jun 28, 2022	16.29	16.29	15.92	15.92	156	-0.35(-2.15%)
Jun 27, 2022	16.27	16.27	16.27	16.27	90	-0.07(-0.41%)
Jun 24, 2022	16.34	16.34	16.34	16.34	101	+0.50(+3.17%)
Jun 23, 2022	15.66	15.84	15.66	15.84	447	+0.16(+1.00%)
Jun 22, 2022	15.69	15.69	15.68	15.68	158	+0.04(+0.28%)
Jun 21, 2022	15.64	15.64	15.64	15.64	73	+0.28(+1.84%)
Jun 17, 2022	15.42	15.42	15.35	15.35	117	+0.12(+0.78%)
Jun 16, 2022	15.43	15.43	15.23	15.23	890	-0.61(-3.87%)
Jun 15, 2022	15.85	15.85	15.85	15.85	49	+0.25(+1.57%)
Jun 14, 2022	15.58	15.60	15.58	15.60	504	-0.03(-0.21%)
Jun 13, 2022	15.86	15.86	15.63	15.64	1,189	-0.69(-4.22%)
Jun 10, 2022	16.39	16.39	16.33	16.33	135	-0.47(-2.79%)
Jun 09, 2022	17.12	17.12	16.80	16.80	248	-0.38(-2.20%)
Jun 08, 2022	17.30	17.30	17.17	17.17	779	-0.21(-1.21%)
Jun 07, 2022	17.06	17.38	17.06	17.38	2,020	+0.20(+1.15%)
Jun 06, 2022	17.19	17.19	17.19	17.19	177	+0.10(+0.57%)
Jun 03, 2022	17.13	17.13	17.09	17.09	258	-0.22(-1.26%)
Jun 02, 2022	17.31	17.31	17.31	17.31	13	+0.34(+2.00%)
Jun 01, 2022	16.97	16.97	16.97	16.97	212	-0.10(-0.60%)
May 31, 2022	17.07	17.07	17.07	17.07	67	-0.17(-0.96%)
May 27, 2022	17.23	17.23	17.23	17.23	101	+0.41(+2.45%)
May 26, 2022	16.82	16.82	16.82	16.82	2	+0.36(+2.20%)
May 25, 2022	16.46	16.46	16.46	16.46	322	+0.27(+1.67%)
May 24, 2022	15.95	16.19	15.95	16.19	187	-0.20(-1.20%)
May 23, 2022	16.24	16.41	16.24	16.39	426	+0.23(+1.42%)
May 20, 2022	16.13	16.16	16.13	16.16	420	-0.01(-0.07%)
May 19, 2022	16.24	16.24	16.16	16.17	4,279	+0.04(+0.22%)
May 18, 2022	16.62	16.62	16.13	16.13	456	-0.68(-4.03%)
May 17, 2022	16.76	16.81	16.76	16.81	239	+0.36(+2.17%)
May 16, 2022	16.45	16.45	16.45	16.45	48	-0.04(-0.24%)
May 13, 2022	16.30	16.49	16.30	16.49	190	+0.44(+2.77%)
May 12, 2022	15.82	16.05	15.82	16.05	260	+0.05(+0.28%)
May 11, 2022	16.00	16.00	16.00	16.00	21	-0.30(-1.86%)
May 10, 2022	16.35	16.35	16.19	16.31	948	-0.04(-0.22%)
May 09, 2022	16.67	16.67	16.34	16.34	1,490	-0.55(-3.26%)
May 06, 2022	16.99	16.99	16.89	16.89	138	-0.16(-0.95%)
May 05, 2022	16.99	17.06	16.99	17.06	163	-0.67(-3.77%)
May 04, 2022	17.26	17.72	17.26	17.72	321	+0.47(+2.73%)
May 03, 2022	17.25	17.25	17.25	17.25	27	+0.07(+0.38%)

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.