Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.70	19.70	19.62	19.66	2,082	-0.10(-0.51%)
Mar 30, 2023	19.76	19.76	19.76	19.76	62	+0.10(+0.50%)
Mar 29, 2023	19.66	19.66	19.66	19.66	76	+0.01(+0.04%)
Mar 28, 2023	19.65	19.65	19.65	19.65	72	+0.38(+1.96%)
Mar 27, 2023	19.80	19.80	19.27	19.27	2,691	-0.47(-2.39%)
Mar 24, 2023	19.75	19.75	19.75	19.75	100	+0.11(+0.58%)
Mar 23, 2023	19.63	19.63	19.63	19.63	58	-0.03(-0.17%)
Mar 22, 2023	19.67	19.67	19.67	19.67	211	-0.00(-0.01%)
Mar 21, 2023	19.67	19.67	19.67	19.67	31	+0.15(+0.77%)
Mar 20, 2023	19.21	19.52	19.21	19.52	223	+0.36(+1.86%)
Mar 17, 2023	19.16	19.16	19.16	19.16	100	-0.05(-0.25%)
Mar 16, 2023	19.10	19.21	19.10	19.21	179	+0.56(+2.98%)
Mar 15, 2023	18.88	18.88	18.50	18.65	3,992	-0.69(-3.57%)
Mar 14, 2023	19.50	19.50	19.27	19.34	1,240	-0.43(-2.15%)
Mar 13, 2023	20.20	20.20	19.50	19.77	1,886	-0.46(-2.27%)
Mar 10, 2023	20.29	20.29	20.23	20.23	1,208	-0.06(-0.32%)
Mar 09, 2023	20.67	20.67	20.29	20.29	329	-0.52(-2.51%)
Mar 08, 2023	20.82	20.82	20.82	20.82	144	+0.10(+0.46%)
Mar 07, 2023	21.25	21.25	20.72	20.72	4,224	-0.41(-1.93%)
Mar 06, 2023	21.13	21.13	21.13	21.13	250	-0.12(-0.57%)
Mar 03, 2023	21.25	21.25	21.25	21.25	100	+0.58(+2.79%)
Mar 02, 2023	20.70	20.70	20.67	20.67	1,703	-0.41(-1.94%)
Mar 01, 2023	21.08	21.08	21.08	21.08	80	+0.30(+1.47%)
Feb 28, 2023	20.78	20.78	20.78	20.78	425	+0.32(+1.54%)
Feb 27, 2023	20.33	20.46	20.33	20.46	613	+0.14(+0.69%)
Feb 24, 2023	20.33	20.33	20.33	20.33	162	-0.85(-4.00%)
Feb 23, 2023	21.10	21.17	21.10	21.17	529	+0.39(+1.88%)
Feb 22, 2023	21.02	21.02	20.78	20.78	221	-0.07(-0.35%)
Feb 21, 2023	20.85	20.85	20.85	20.85	144	-0.40(-1.90%)
Feb 17, 2023	21.00	21.26	21.00	21.26	1,964	-0.29(-1.35%)
Feb 16, 2023	21.38	21.55	21.38	21.55	837	+0.08(+0.37%)
Feb 15, 2023	21.90	21.90	21.47	21.47	568	-0.80(-3.57%)
Feb 14, 2023	22.39	22.39	22.26	22.26	807	+0.00(+0.02%)
Feb 13, 2023	22.54	22.54	22.10	22.26	1,089	-0.28(-1.26%)
Feb 10, 2023	24.58	24.58	22.54	22.54	374	+0.00(+0.02%)
Feb 09, 2023	22.66	22.82	22.54	22.54	790	-0.12(-0.53%)
Feb 08, 2023	22.85	22.88	22.64	22.66	822	+0.19(+0.84%)
Feb 07, 2023	22.00	22.47	22.00	22.47	832	+0.59(+2.71%)
Feb 06, 2023	22.45	22.45	21.73	21.88	1,680	-0.66(-2.94%)
Feb 03, 2023	22.64	22.65	22.54	22.54	1,704	-0.10(-0.44%)
Feb 02, 2023	22.91	22.91	22.64	22.64	689	+0.14(+0.63%)
Feb 01, 2023	22.50	22.50	22.50	22.50	153	+0.51(+2.34%)
Jan 31, 2023	21.84	21.98	21.84	21.98	257	+0.28(+1.29%)
Jan 30, 2023	22.19	22.19	21.70	21.70	1,042	-0.38(-1.74%)
Jan 27, 2023	22.12	22.16	22.02	22.09	732	+0.25(+1.13%)
Jan 26, 2023	21.70	21.84	21.70	21.84	505	+0.22(+1.00%)
Jan 25, 2023	21.49	21.62	21.48	21.62	423	-0.34(-1.57%)
Jan 24, 2023	21.52	22.10	21.52	21.97	613	-0.06(-0.28%)
Jan 23, 2023	22.01	22.09	22.01	22.03	2,285	+0.26(+1.19%)
Jan 20, 2023	21.72	21.84	21.59	21.77	2,951	+0.52(+2.43%)
Jan 19, 2023	21.25	21.25	21.25	21.25	169	+0.44(+2.13%)
Jan 18, 2023	21.21	21.24	20.81	20.81	613	+0.12(+0.59%)
Jan 17, 2023	20.69	20.69	20.69	20.69	165	+0.04(+0.22%)
Jan 13, 2023	20.89	20.89	20.60	20.64	1,492	-0.05(-0.22%)
Jan 12, 2023	20.52	20.74	20.52	20.69	532	+0.05(+0.24%)
Jan 11, 2023	20.47	20.64	20.47	20.64	194	+0.44(+2.17%)
Jan 10, 2023	19.98	20.20	19.98	20.20	1,327	-0.22(-1.08%)
Jan 09, 2023	20.33	20.64	20.33	20.42	1,182	+0.37(+1.82%)
Jan 06, 2023	19.70	20.05	19.70	20.05	202	+0.57(+2.93%)
Jan 05, 2023	19.42	19.60	19.36	19.48	903	-0.28(-1.43%)
Jan 04, 2023	19.86	19.86	19.48	19.77	3,101	+0.32(+1.64%)
Jan 03, 2023	19.45	19.45	19.45	19.45	112	-0.12(-0.61%)
Dec 30, 2022	19.57	19.57	19.57	19.57	162	-0.21(-1.05%)
Dec 29, 2022	19.70	19.77	19.70	19.77	166	+0.63(+3.29%)
Dec 28, 2022	19.27	19.27	19.14	19.14	168	-0.38(-1.97%)
Dec 27, 2022	20.00	20.00	19.53	19.53	511	+0.11(+0.55%)
Dec 23, 2022	19.42	19.42	19.42	19.42	100	-0.09(-0.48%)
Dec 22, 2022	19.51	19.51	19.51	19.51	201	-0.16(-0.80%)
Dec 21, 2022	19.67	19.67	19.67	19.67	81	+0.30(+1.53%)
Dec 20, 2022	19.37	19.37	19.37	19.37	94	-0.31(-1.58%)
Dec 19, 2022	19.68	19.68	19.68	19.68	27	+0.55(+2.88%)
Dec 16, 2022	19.20	19.20	19.13	19.13	234	+0.43(+2.32%)
Dec 15, 2022	18.70	18.70	18.70	18.70	14	-1.15(-5.82%)
Dec 14, 2022	19.85	19.85	19.85	19.85	71	-0.11(-0.56%)
Dec 13, 2022	20.34	20.34	19.96	19.96	215	-0.17(-0.87%)
Dec 12, 2022	20.14	20.14	20.14	20.14	137	+0.31(+1.58%)
Dec 09, 2022	19.83	19.83	19.83	19.83	100	+0.86(+4.52%)
Dec 08, 2022	18.97	18.97	18.97	18.97	143	+0.04(+0.19%)
Dec 07, 2022	18.70	18.93	18.70	18.93	1,115	+0.37(+2.02%)
Dec 06, 2022	18.48	18.64	18.48	18.56	442	-0.55(-2.90%)
Dec 05, 2022	19.35	19.35	19.10	19.11	1,474	-0.42(-2.17%)
Dec 02, 2022	19.67	19.67	19.49	19.54	1,259	+0.17(+0.90%)
Dec 01, 2022	19.36	19.36	19.36	19.36	151	+0.30(+1.60%)
Nov 30, 2022	18.89	19.06	18.54	19.06	925	+0.37(+2.00%)
Nov 29, 2022	18.69	18.69	18.69	18.69	1,427	+0.61(+3.39%)
Nov 28, 2022	18.40	18.41	18.07	18.07	939	-0.23(-1.28%)
Nov 25, 2022	18.22	18.31	18.21	18.31	819	+0.26(+1.45%)
Nov 23, 2022	18.05	18.05	18.05	18.05	107	+1.08(+6.38%)
Nov 22, 2022	17.25	17.25	16.96	16.96	244	-0.02(-0.12%)
Nov 21, 2022	17.08	17.08	16.84	16.98	4,035	-0.55(-3.13%)
Nov 18, 2022	17.50	17.65	17.50	17.53	4,274	-0.21(-1.21%)
Nov 17, 2022	17.75	17.75	17.75	17.75	77	+0.06(+0.35%)
Nov 16, 2022	17.87	17.89	17.69	17.69	2,569	-0.23(-1.28%)
Nov 15, 2022	18.04	18.04	17.92	17.92	1,230	+0.47(+2.71%)
Nov 14, 2022	17.42	17.58	17.40	17.44	1,854	-0.24(-1.37%)
Nov 11, 2022	17.69	17.69	17.69	17.69	100	+1.06(+6.38%)
Nov 10, 2022	16.62	16.62	16.62	16.62	181	+0.91(+5.79%)
Nov 09, 2022	15.92	15.96	15.72	15.72	3,813	-0.20(-1.27%)
Nov 08, 2022	16.04	16.11	15.92	15.92	2,781	+0.67(+4.41%)
Nov 07, 2022	15.23	15.32	15.23	15.25	1,877	+0.19(+1.29%)
Nov 04, 2022	14.83	15.05	14.83	15.05	1,034	+0.39(+2.64%)
Nov 03, 2022	14.66	14.66	14.66	14.66	45	-0.15(-1.01%)
Nov 02, 2022	14.81	14.81	14.81	14.81	73	-0.14(-0.93%)
Nov 01, 2022	14.95	14.95	14.95	14.95	897	+0.04(+0.26%)
Oct 31, 2022	14.91	14.91	14.91	14.91	94	-0.06(-0.38%)
Oct 28, 2022	14.87	14.97	14.87	14.97	655	+0.07(+0.50%)
Oct 27, 2022	14.85	14.90	14.85	14.90	143	+0.07(+0.50%)
Oct 26, 2022	14.82	14.82	14.82	14.82	41	-0.12(-0.81%)
Oct 25, 2022	14.92	16.33	14.88	14.94	5,739	+0.40(+2.77%)
Oct 24, 2022	14.54	14.54	14.54	14.54	128	-0.06(-0.40%)
Oct 21, 2022	14.60	14.60	14.60	14.60	100	+0.05(+0.34%)
Oct 20, 2022	14.65	14.65	14.55	14.55	201	-0.28(-1.89%)
Oct 19, 2022	14.77	14.83	14.74	14.83	341	-0.16(-1.09%)
Oct 18, 2022	14.65	14.99	14.65	14.99	159	+0.19(+1.26%)
Oct 17, 2022	14.66	14.80	14.66	14.80	642	+0.31(+2.14%)
Oct 14, 2022	14.68	14.71	14.49	14.49	1,971	+0.34(+2.44%)
Oct 13, 2022	13.90	14.15	13.90	14.15	661	-0.24(-1.65%)
Oct 12, 2022	14.39	14.39	14.39	14.39	96	+0.13(+0.92%)
Oct 11, 2022	14.57	14.57	13.29	14.26	724	-0.46(-3.12%)
Oct 10, 2022	14.72	14.72	14.72	14.72	172	-0.20(-1.34%)
Oct 07, 2022	14.92	14.92	14.92	14.92	100	-0.71(-4.54%)
Oct 06, 2022	15.62	15.62	15.62	15.62	25	+0.23(+1.46%)
Oct 05, 2022	15.40	15.40	15.40	15.40	135	-0.85(-5.24%)
Oct 04, 2022	16.20	16.25	16.20	16.25	568	+0.40(+2.51%)
Oct 03, 2022	15.80	15.85	15.80	15.85	664	+0.41(+2.63%)
Sep 30, 2022	15.45	15.45	15.45	15.45	194	-0.05(-0.30%)
Sep 29, 2022	15.41	15.49	15.41	15.49	574	-0.19(-1.21%)
Sep 28, 2022	15.62	15.68	15.47	15.68	2,092	-0.38(-2.37%)
Sep 27, 2022	16.06	16.06	16.06	16.06	89	-0.05(-0.34%)
Sep 26, 2022	16.44	16.44	16.12	16.12	188	-0.64(-3.82%)
Sep 23, 2022	16.76	16.76	16.76	16.76	283	-0.77(-4.39%)
Sep 22, 2022	17.55	17.56	17.40	17.53	1,815	-0.55(-3.06%)
Sep 21, 2022	18.08	18.39	18.08	18.08	1,038	-0.14(-0.77%)
Sep 20, 2022	18.18	18.26	18.18	18.22	4,924	-0.18(-0.98%)
Sep 19, 2022	18.70	18.70	18.30	18.40	1,789	-0.31(-1.68%)
Sep 16, 2022	18.59	18.73	18.59	18.71	748	+0.21(+1.13%)
Sep 15, 2022	18.65	18.71	18.50	18.50	1,442	-0.33(-1.76%)
Sep 14, 2022	19.10	19.10	18.80	18.84	1,616	-0.13(-0.71%)
Sep 13, 2022	19.20	19.20	18.88	18.97	2,793	-0.81(-4.10%)
Sep 12, 2022	19.88	19.88	19.73	19.78	8,683	+0.23(+1.16%)
Sep 09, 2022	19.46	19.58	19.46	19.55	3,899	+0.38(+1.99%)
Sep 08, 2022	19.30	19.30	19.06	19.17	5,514	-0.20(-1.04%)
Sep 07, 2022	19.05	19.37	19.05	19.37	2,120	-0.03(-0.18%)
Sep 06, 2022	20.69	20.69	19.41	19.41	13,519	-1.04(-5.10%)
Sep 02, 2022	20.97	21.02	20.05	20.45	31,301	+0.74(+3.73%)

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.