Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.88	19.88	19.59	19.65	46,080	-0.06(-0.32%)
Dec 29, 2022	19.73	19.74	19.68	19.72	93,306	+0.08(+0.40%)
Dec 28, 2022	19.85	20.03	19.63	19.64	75,633	-0.02(-0.09%)
Dec 27, 2022	19.67	19.75	19.65	19.66	24,054	-0.03(-0.14%)
Dec 23, 2022	19.70	19.77	19.52	19.68	31,556	+0.08(+0.41%)
Dec 22, 2022	19.73	19.73	19.45	19.60	33,003	-0.05(-0.23%)
Dec 21, 2022	19.62	19.75	19.61	19.65	35,507	+0.14(+0.69%)
Dec 20, 2022	19.50	19.57	19.42	19.51	47,319	+0.09(+0.46%)
Dec 19, 2022	19.80	19.80	19.40	19.42	38,967	-0.13(-0.65%)
Dec 16, 2022	19.69	19.84	19.49	19.55	59,900	-0.21(-1.05%)
Dec 15, 2022	19.80	19.96	19.70	19.75	120,886	-0.38(-1.88%)
Dec 14, 2022	20.14	20.18	19.94	20.13	32,865	+0.05(+0.23%)
Dec 13, 2022	20.09	20.29	19.95	20.09	20,578	+0.15(+0.74%)
Dec 12, 2022	19.90	19.98	19.85	19.94	18,123	+0.18(+0.90%)
Dec 09, 2022	19.72	19.99	19.72	19.76	21,720	-0.05(-0.23%)
Dec 08, 2022	19.92	19.98	19.81	19.81	42,245	+0.00(+0.00%)
Dec 07, 2022	19.92	19.92	19.75	19.81	25,441	+0.03(+0.14%)
Dec 06, 2022	20.10	20.10	19.67	19.78	65,440	-0.23(-1.13%)
Dec 05, 2022	20.11	20.13	19.94	20.01	42,657	-0.05(-0.26%)
Dec 02, 2022	20.01	20.07	19.94	20.06	29,168	-0.02(-0.10%)
Dec 01, 2022	19.86	20.10	19.86	20.08	36,543	+0.14(+0.68%)
Nov 30, 2022	19.94	20.04	19.76	19.94	36,771	+0.10(+0.50%)
Nov 29, 2022	19.93	19.93	19.76	19.85	19,987	-0.01(-0.05%)
Nov 28, 2022	19.95	19.97	19.85	19.85	51,099	-0.11(-0.55%)
Nov 25, 2022	19.94	20.01	19.94	19.96	16,385	+0.05(+0.23%)
Nov 23, 2022	19.96	19.98	19.77	19.92	47,039	+0.10(+0.50%)
Nov 22, 2022	19.74	19.90	19.67	19.82	45,953	+0.15(+0.78%)
Nov 21, 2022	19.83	19.90	19.57	19.66	44,197	-0.12(-0.60%)
Nov 18, 2022	19.84	19.89	19.74	19.78	56,048	-0.02(-0.10%)
Nov 17, 2022	19.80	19.86	19.70	19.80	74,085	-0.00(-0.02%)
Nov 16, 2022	19.61	19.82	19.61	19.81	53,868	+0.13(+0.68%)
Nov 15, 2022	19.99	19.99	19.66	19.67	95,490	-0.10(-0.49%)
Nov 14, 2022	19.70	19.91	19.66	19.77	33,944	+0.14(+0.73%)
Nov 11, 2022	19.55	19.77	19.55	19.63	82,216	-0.09(-0.46%)
Nov 10, 2022	19.99	19.99	19.65	19.72	100,364	+0.07(+0.37%)
Nov 09, 2022	19.70	19.80	19.65	19.65	27,454	-0.09(-0.45%)
Nov 08, 2022	19.85	19.85	19.70	19.73	86,026	+0.04(+0.18%)
Nov 07, 2022	19.79	19.87	19.65	19.70	57,053	+0.00(+0.01%)
Nov 04, 2022	19.83	19.83	19.60	19.70	74,240	+0.04(+0.22%)
Nov 03, 2022	19.45	19.73	19.45	19.65	28,498	-0.03(-0.14%)
Nov 02, 2022	19.74	19.74	19.56	19.68	28,189	+0.03(+0.14%)
Nov 01, 2022	19.83	19.83	19.65	19.65	47,774	+0.00(+0.00%)
Oct 31, 2022	19.76	19.82	19.65	19.65	37,384	-0.14(-0.72%)
Oct 28, 2022	19.70	19.97	19.56	19.80	87,283	+0.20(+1.01%)
Oct 27, 2022	19.65	19.65	19.50	19.60	40,716	+0.17(+0.88%)
Oct 26, 2022	19.56	19.57	19.43	19.43	91,277	-0.09(-0.46%)
Oct 25, 2022	19.52	19.52	19.33	19.52	36,391	+0.18(+0.93%)
Oct 24, 2022	19.42	19.44	19.28	19.34	68,214	+0.10(+0.54%)
Oct 21, 2022	18.90	19.42	18.90	19.24	16,769	+0.34(+1.78%)
Oct 20, 2022	18.91	19.18	18.90	18.90	28,524	-0.06(-0.33%)
Oct 19, 2022	19.08	19.11	18.90	18.96	27,133	-0.02(-0.09%)
Oct 18, 2022	19.19	19.19	18.92	18.98	41,125	+0.17(+0.90%)
Oct 17, 2022	18.72	18.92	18.72	18.81	25,667	+0.32(+1.73%)
Oct 14, 2022	18.76	18.91	18.45	18.49	43,943	-0.22(-1.17%)
Oct 13, 2022	18.16	18.77	17.88	18.71	56,952	+0.44(+2.41%)
Oct 12, 2022	18.36	18.38	18.24	18.27	38,697	+0.01(+0.05%)
Oct 11, 2022	18.21	18.45	18.16	18.26	42,036	+0.08(+0.44%)
Oct 10, 2022	18.30	18.37	18.16	18.18	218,956	-0.04(-0.24%)
Oct 07, 2022	18.52	18.52	18.23	18.23	19,127	-0.41(-2.17%)
Oct 06, 2022	18.79	18.79	18.60	18.63	10,403	-0.19(-1.00%)
Oct 05, 2022	18.73	18.83	18.55	18.82	27,264	+0.07(+0.38%)
Oct 04, 2022	18.71	18.76	18.61	18.75	28,428	+0.43(+2.37%)
Oct 03, 2022	18.23	18.47	18.07	18.32	33,476	+0.31(+1.72%)
Sep 30, 2022	18.00	18.29	17.99	18.00	57,853	-0.14(-0.78%)
Sep 29, 2022	18.20	18.32	18.12	18.15	34,452	-0.33(-1.78%)
Sep 28, 2022	18.32	18.48	18.08	18.47	30,798	+0.31(+1.71%)
Sep 27, 2022	18.45	18.45	18.08	18.16	33,014	-0.07(-0.39%)
Sep 26, 2022	18.37	18.37	18.14	18.24	42,852	-0.13(-0.72%)
Sep 23, 2022	18.55	18.55	18.19	18.37	50,959	-0.19(-1.00%)
Sep 22, 2022	18.63	18.67	18.54	18.55	27,074	-0.11(-0.57%)
Sep 21, 2022	18.80	18.87	18.66	18.66	35,961	-0.08(-0.43%)
Sep 20, 2022	18.95	18.95	18.71	18.74	19,192	-0.21(-1.12%)
Sep 19, 2022	18.70	18.95	18.70	18.95	31,000	+0.26(+1.40%)
Sep 16, 2022	18.87	18.94	18.61	18.69	78,102	-0.32(-1.66%)
Sep 15, 2022	19.01	19.17	18.91	19.01	33,335	+0.00(+0.00%)
Sep 14, 2022	19.32	19.38	18.91	19.01	59,400	-0.11(-0.60%)
Sep 13, 2022	19.66	19.66	19.01	19.12	40,942	-0.65(-3.28%)
Sep 12, 2022	19.82	19.89	19.75	19.77	60,486	+0.16(+0.81%)
Sep 09, 2022	19.52	19.69	19.47	19.61	32,416	+0.24(+1.22%)
Sep 08, 2022	19.11	19.44	19.11	19.38	41,597	+0.12(+0.64%)
Sep 07, 2022	18.90	19.40	18.90	19.25	32,236	+0.25(+1.34%)
Sep 06, 2022	19.10	19.24	18.94	19.00	21,261	-0.15(-0.78%)
Sep 02, 2022	19.47	19.53	19.09	19.15	103,437	-0.15(-0.77%)
Sep 01, 2022	19.10	19.31	19.07	19.30	30,047	-0.02(-0.10%)
Aug 31, 2022	19.36	19.55	19.30	19.32	19,028	-0.04(-0.21%)
Aug 30, 2022	19.56	19.64	19.31	19.36	42,069	-0.17(-0.85%)
Aug 29, 2022	19.61	19.70	19.47	19.53	30,352	-0.24(-1.20%)
Aug 26, 2022	20.33	20.33	19.71	19.76	45,016	-0.52(-2.55%)
Aug 25, 2022	20.18	20.28	20.02	20.28	23,987	+0.14(+0.70%)
Aug 24, 2022	19.89	20.14	19.89	20.14	41,246	+0.10(+0.48%)
Aug 23, 2022	19.98	20.10	19.96	20.04	60,889	-0.05(-0.26%)
Aug 22, 2022	20.31	20.31	20.04	20.10	62,071	-0.32(-1.59%)
Aug 19, 2022	20.43	20.44	20.33	20.42	61,414	-0.03(-0.13%)
Aug 18, 2022	20.40	20.46	20.39	20.45	18,486	+0.09(+0.43%)
Aug 17, 2022	20.44	20.46	20.36	20.36	54,563	-0.10(-0.47%)
Aug 16, 2022	20.49	20.49	20.39	20.46	48,271	+0.00(+0.00%)
Aug 15, 2022	20.50	20.50	20.40	20.46	48,701	+0.00(+0.00%)
Aug 12, 2022	20.60	20.60	20.45	20.46	22,252	+0.01(+0.04%)
Aug 11, 2022	20.48	20.52	20.33	20.45	58,797	+0.00(+0.00%)
Aug 10, 2022	20.48	20.48	20.39	20.45	73,500	+0.10(+0.51%)
Aug 09, 2022	20.40	20.41	20.34	20.34	30,096	-0.05(-0.23%)
Aug 08, 2022	20.42	20.42	20.33	20.39	52,593	+0.06(+0.28%)
Aug 05, 2022	20.38	20.39	20.32	20.33	23,964	+0.02(+0.09%)
Aug 04, 2022	20.40	20.40	20.32	20.32	42,672	+0.03(+0.13%)
Aug 03, 2022	20.35	20.39	20.29	20.29	82,044	+0.06(+0.30%)
Aug 02, 2022	20.36	20.36	20.23	20.23	22,734	-0.08(-0.39%)
Aug 01, 2022	20.39	20.39	20.29	20.31	35,249	+0.03(+0.17%)
Jul 29, 2022	20.08	20.36	20.08	20.27	64,024	+0.01(+0.04%)
Jul 28, 2022	20.27	20.32	20.16	20.26	38,181	+0.10(+0.48%)
Jul 27, 2022	20.19	20.23	20.03	20.17	58,481	+0.11(+0.57%)
Jul 26, 2022	20.17	20.17	20.05	20.05	56,744	-0.05(-0.26%)
Jul 25, 2022	20.23	20.23	20.09	20.11	33,387	+0.01(+0.04%)
Jul 22, 2022	20.20	20.20	20.08	20.10	23,186	-0.03(-0.13%)
Jul 21, 2022	20.05	20.16	19.97	20.12	23,755	+0.09(+0.44%)
Jul 20, 2022	20.05	20.10	19.94	20.04	47,023	+0.09(+0.44%)
Jul 19, 2022	19.96	19.96	19.85	19.95	32,402	+0.19(+0.97%)
Jul 18, 2022	20.26	20.26	19.76	19.76	58,149	-0.18(-0.90%)
Jul 15, 2022	20.22	20.22	19.85	19.94	67,607	+0.12(+0.61%)
Jul 14, 2022	19.71	19.86	19.70	19.82	66,218	+0.10(+0.48%)
Jul 13, 2022	19.87	19.87	19.72	19.72	29,095	-0.03(-0.13%)
Jul 12, 2022	19.85	19.85	19.75	19.75	20,310	-0.05(-0.26%)
Jul 11, 2022	19.93	19.93	19.75	19.80	19,820	-0.03(-0.13%)
Jul 08, 2022	19.67	19.83	19.67	19.83	17,046	+0.17(+0.88%)
Jul 07, 2022	19.83	19.83	19.65	19.65	26,026	-0.04(-0.21%)
Jul 06, 2022	19.82	19.82	19.66	19.69	25,827	+0.06(+0.29%)
Jul 05, 2022	19.74	19.74	19.57	19.64	26,753	-0.03(-0.13%)
Jul 01, 2022	19.54	19.70	19.54	19.66	20,018	+0.05(+0.26%)
Jun 30, 2022	20.08	20.08	19.45	19.61	16,883	-0.02(-0.09%)
Jun 29, 2022	19.70	19.70	19.54	19.63	35,198	+0.10(+0.53%)
Jun 28, 2022	19.77	19.77	19.52	19.52	476,552	-0.16(-0.79%)
Jun 27, 2022	19.80	19.80	19.61	19.68	29,607	+0.08(+0.40%)
Jun 24, 2022	19.63	19.68	19.58	19.60	14,002	+0.12(+0.61%)
Jun 23, 2022	19.69	19.69	19.40	19.48	14,121	+0.07(+0.37%)
Jun 22, 2022	19.19	19.52	19.19	19.41	10,040	+0.01(+0.04%)
Jun 21, 2022	19.56	19.56	19.35	19.40	27,842	+0.15(+0.78%)
Jun 17, 2022	19.12	19.41	19.09	19.25	28,702	-0.01(-0.04%)
Jun 16, 2022	19.53	19.53	19.18	19.26	43,023	-0.38(-1.92%)
Jun 15, 2022	19.83	19.83	19.53	19.64	16,600	+0.17(+0.88%)
Jun 14, 2022	19.74	20.07	19.39	19.47	61,600	-0.11(-0.57%)
Jun 13, 2022	19.69	19.78	19.50	19.58	26,349	-0.43(-2.14%)
Jun 10, 2022	20.11	20.11	19.89	20.00	36,621	-0.21(-1.06%)
Jun 09, 2022	20.18	20.27	20.15	20.22	11,656	-0.06(-0.30%)
Jun 08, 2022	20.30	20.30	20.20	20.28	24,200	+0.06(+0.30%)
Jun 07, 2022	20.25	20.26	20.18	20.22	17,903	-0.03(-0.13%)
Jun 06, 2022	20.12	20.25	20.12	20.24	20,057	+0.00(+0.00%)
Jun 03, 2022	20.19	20.24	20.16	20.24	16,496	+0.11(+0.52%)
Jun 02, 2022	20.14	20.19	20.05	20.14	23,571	-0.05(-0.27%)
Jun 01, 2022	20.18	20.19	20.06	20.19	28,147	+0.01(+0.04%)
May 31, 2022	20.18	20.18	20.03	20.18	24,953	+0.18(+0.90%)
May 27, 2022	20.19	20.22	20.00	20.00	22,087	-0.03(-0.13%)
May 26, 2022	20.02	20.11	20.00	20.03	35,206	+0.06(+0.30%)
May 25, 2022	19.97	20.00	19.83	19.97	20,445	+0.08(+0.42%)
May 24, 2022	20.02	20.02	19.74	19.89	32,851	+0.08(+0.40%)
May 23, 2022	19.82	19.93	19.76	19.81	40,985	+0.13(+0.69%)
May 20, 2022	20.11	20.11	19.39	19.67	95,465	-0.08(-0.39%)
May 19, 2022	19.96	19.96	19.62	19.75	85,024	-0.13(-0.64%)
May 18, 2022	20.60	20.60	19.88	19.88	33,332	-0.76(-3.69%)
May 17, 2022	20.73	20.73	20.44	20.64	26,809	+0.24(+1.19%)
May 16, 2022	20.45	20.51	20.27	20.40	13,854	+0.14(+0.67%)
May 13, 2022	20.17	20.34	20.16	20.26	31,348	+0.25(+1.27%)
May 12, 2022	20.02	20.14	19.76	20.00	14,479	-0.13(-0.63%)
May 11, 2022	20.43	20.56	20.12	20.13	38,673	-0.11(-0.55%)
May 10, 2022	20.79	20.79	20.13	20.24	60,745	-0.07(-0.33%)
May 09, 2022	20.79	20.79	20.31	20.31	39,006	-0.36(-1.73%)
May 06, 2022	20.90	20.90	20.44	20.67	65,314	-0.14(-0.65%)
May 05, 2022	21.33	21.33	20.56	20.80	53,938	-0.47(-2.20%)
May 04, 2022	21.02	21.35	20.81	21.27	64,608	+0.48(+2.29%)
May 03, 2022	20.96	20.96	20.73	20.79	18,780	+0.08(+0.41%)
May 02, 2022	20.73	20.79	20.43	20.71	81,822	-0.02(-0.08%)
Apr 29, 2022	21.27	21.27	20.73	20.73	39,492	-0.49(-2.32%)
Apr 28, 2022	21.07	21.31	20.95	21.22	37,932	+0.24(+1.13%)
Apr 27, 2022	21.08	21.15	20.87	20.98	64,499	+0.03(+0.12%)
Apr 26, 2022	21.30	21.30	20.84	20.96	34,053	-0.32(-1.52%)
Apr 25, 2022	20.97	21.28	20.95	21.28	28,842	+0.05(+0.24%)
Apr 22, 2022	21.64	21.64	21.10	21.23	40,554	-0.42(-1.92%)
Apr 21, 2022	21.81	21.81	21.53	21.64	35,612	-0.03(-0.12%)
Apr 20, 2022	21.70	21.74	21.66	21.67	66,925	+0.07(+0.31%)
Apr 19, 2022	21.56	21.64	21.49	21.60	18,147	+0.12(+0.55%)
Apr 18, 2022	21.49	21.52	21.41	21.48	30,476	-0.01(-0.04%)
Apr 14, 2022	21.53	21.68	21.49	21.49	24,241	-0.05(-0.22%)
Apr 13, 2022	21.44	21.54	21.38	21.54	26,924	+0.20(+0.92%)
Apr 12, 2022	21.54	21.54	21.33	21.34	47,242	-0.04(-0.19%)
Apr 11, 2022	21.41	21.52	21.37	21.38	25,977	-0.11(-0.49%)
Apr 08, 2022	21.44	21.52	21.41	21.49	16,398	+0.05(+0.22%)
Apr 07, 2022	21.39	21.47	21.29	21.44	16,257	+0.08(+0.39%)
Apr 06, 2022	21.36	21.38	21.25	21.36	13,102	-0.06(-0.27%)
Apr 05, 2022	21.46	21.53	21.41	21.42	31,285	-0.04(-0.19%)
Apr 04, 2022	21.56	21.56	21.39	21.46	29,197	+0.07(+0.32%)
Apr 01, 2022	21.57	21.57	21.35	21.39	23,189	+0.02(+0.11%)
Mar 31, 2022	21.57	21.57	21.35	21.36	16,408	-0.06(-0.28%)
Mar 30, 2022	21.57	21.57	21.42	21.42	29,706	-0.02(-0.08%)
Mar 29, 2022	21.66	21.66	21.36	21.44	23,920	+0.08(+0.38%)
Mar 28, 2022	21.49	21.49	21.24	21.36	26,608	+0.03(+0.12%)
Mar 25, 2022	21.84	21.84	21.25	21.33	22,796	-0.07(-0.31%)
Mar 24, 2022	21.36	21.41	21.36	21.40	26,427	+0.14(+0.65%)
Mar 23, 2022	21.32	21.54	21.21	21.26	13,148	-0.20(-0.93%)
Mar 22, 2022	21.84	21.84	21.32	21.46	61,809	-0.13(-0.62%)
Mar 21, 2022	21.68	21.72	21.36	21.60	25,498	+0.27(+1.27%)
Mar 18, 2022	21.24	21.34	21.07	21.33	12,148	+0.20(+0.96%)
Mar 17, 2022	20.92	21.13	20.86	21.13	15,433	+0.24(+1.15%)
Mar 16, 2022	20.86	20.89	20.62	20.89	11,587	+0.29(+1.43%)
Mar 15, 2022	20.43	20.63	20.31	20.59	10,930	+0.37(+1.82%)
Mar 14, 2022	20.40	20.47	20.22	20.22	5,422	-0.01(-0.04%)
Mar 11, 2022	20.53	20.53	20.23	20.23	10,730	-0.12(-0.59%)
Mar 10, 2022	20.26	20.35	20.17	20.35	14,534	+0.13(+0.63%)
Mar 09, 2022	20.22	20.45	20.22	20.22	19,939	+0.23(+1.15%)
Mar 08, 2022	20.17	20.22	19.98	20.00	13,472	-0.10(-0.48%)
Mar 07, 2022	20.33	20.33	20.09	20.09	8,394	-0.40(-1.93%)
Mar 04, 2022	20.43	20.50	20.32	20.49	45,664	-0.05(-0.24%)
Mar 03, 2022	20.69	20.70	20.52	20.54	12,780	-0.06(-0.30%)
Mar 02, 2022	20.59	20.64	20.40	20.60	17,079	+0.32(+1.60%)
Mar 01, 2022	20.70	20.70	20.23	20.28	9,912	-0.27(-1.33%)
Feb 28, 2022	20.61	20.61	20.42	20.55	4,913	+0.01(+0.07%)
Feb 25, 2022	20.39	20.54	20.34	20.54	32,111	+0.32(+1.57%)

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.