Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	21.12	21.33	20.66	20.77	38,002	-0.16(-0.78%)
May 05, 2023	20.53	21.08	20.53	20.93	27,821	+0.58(+2.85%)
May 04, 2023	20.96	21.02	20.07	20.35	95,379	-1.16(-5.40%)
May 03, 2023	21.63	22.14	21.51	21.51	48,668	-0.16(-0.72%)
May 02, 2023	22.39	22.40	21.52	21.66	46,658	-0.76(-3.38%)
May 01, 2023	22.73	22.80	22.23	22.42	44,088	-0.42(-1.84%)
Apr 28, 2023	22.59	22.84	22.57	22.84	81,896	+0.09(+0.40%)
Apr 27, 2023	22.33	22.88	22.33	22.75	32,834	+0.33(+1.47%)
Apr 26, 2023	22.25	22.84	22.19	22.42	63,038	+0.05(+0.24%)
Apr 25, 2023	22.51	22.85	22.13	22.37	29,231	-0.29(-1.29%)
Apr 24, 2023	22.79	22.88	22.57	22.66	24,844	-0.14(-0.60%)
Apr 21, 2023	22.83	22.85	22.62	22.80	17,408	+0.04(+0.18%)
Apr 20, 2023	22.41	22.82	22.41	22.76	20,242	+0.14(+0.63%)
Apr 19, 2023	22.50	22.72	22.26	22.62	18,499	+0.05(+0.20%)
Apr 18, 2023	22.49	22.62	22.26	22.57	24,393	+0.02(+0.08%)
Apr 17, 2023	22.40	22.57	22.06	22.55	33,460	+0.26(+1.15%)
Apr 14, 2023	22.11	22.30	22.05	22.30	19,124	-0.03(-0.12%)
Apr 13, 2023	22.18	22.39	22.08	22.32	20,149	+0.14(+0.62%)
Apr 12, 2023	21.96	22.62	21.95	22.19	30,433	+0.12(+0.54%)
Apr 11, 2023	21.52	22.11	21.52	22.07	16,932	+0.48(+2.20%)
Apr 10, 2023	21.74	21.75	21.40	21.59	11,259	-0.17(-0.80%)
Apr 06, 2023	21.56	21.83	21.32	21.77	28,653	+0.00(+0.00%)
Apr 05, 2023	21.44	21.87	21.44	21.77	23,052	+0.16(+0.76%)
Apr 04, 2023	21.88	21.88	21.31	21.60	48,363	-0.33(-1.50%)
Apr 03, 2023	21.87	22.05	21.59	21.93	19,126	+0.14(+0.63%)
Mar 31, 2023	21.95	22.13	21.69	21.79	141,620	-0.20(-0.91%)
Mar 30, 2023	21.88	22.16	21.66	21.99	37,005	+0.37(+1.69%)
Mar 29, 2023	21.79	22.15	21.22	21.63	37,633	-0.06(-0.26%)
Mar 28, 2023	21.18	21.73	20.97	21.68	33,239	+0.67(+3.18%)
Mar 27, 2023	21.35	21.69	20.56	21.02	56,912	+0.71(+3.52%)
Mar 24, 2023	20.60	20.78	20.25	20.30	44,936	-0.35(-1.69%)
Mar 23, 2023	20.73	20.96	20.14	20.65	83,777	+0.13(+0.62%)
Mar 22, 2023	20.03	21.39	19.42	20.52	80,556	+0.31(+1.54%)
Mar 21, 2023	19.82	20.34	19.37	20.21	43,449	+0.61(+3.10%)
Mar 20, 2023	19.78	20.67	19.19	19.60	37,629	-0.03(-0.16%)
Mar 17, 2023	21.42	21.90	19.64	19.64	76,219	-1.96(-9.09%)
Mar 16, 2023	20.36	22.60	19.94	21.60	52,559	+1.43(+7.11%)
Mar 15, 2023	20.42	20.42	19.81	20.17	50,003	-0.72(-3.46%)
Mar 14, 2023	20.39	21.41	20.11	20.89	43,509	+0.88(+4.38%)
Mar 13, 2023	21.35	21.81	19.64	20.01	64,314	-1.89(-8.64%)
Mar 10, 2023	21.98	22.88	21.29	21.90	28,635	-0.30(-1.36%)
Mar 09, 2023	22.99	23.03	21.98	22.20	33,025	-0.76(-3.30%)
Mar 08, 2023	22.84	23.08	22.83	22.96	9,703	+0.12(+0.51%)
Mar 07, 2023	23.09	23.16	22.83	22.84	13,257	-0.25(-1.09%)
Mar 06, 2023	23.01	23.28	22.69	23.10	42,898	+0.09(+0.39%)
Mar 03, 2023	22.65	23.01	22.65	23.01	11,975	+0.36(+1.59%)
Mar 02, 2023	22.55	22.67	22.49	22.65	29,722	-0.04(-0.20%)
Mar 01, 2023	22.75	22.80	22.61	22.69	10,455	-0.09(-0.39%)
Feb 28, 2023	22.40	22.85	22.40	22.78	56,262	+0.37(+1.64%)
Feb 27, 2023	22.61	22.97	22.25	22.41	28,501	-0.11(-0.48%)
Feb 24, 2023	22.72	22.87	22.49	22.52	12,543	-0.34(-1.49%)
Feb 23, 2023	22.63	22.86	22.34	22.86	18,850	+0.30(+1.31%)
Feb 22, 2023	21.95	22.62	21.95	22.57	31,194	+0.46(+2.07%)
Feb 21, 2023	22.74	23.15	22.02	22.11	23,815	-0.83(-3.60%)
Feb 17, 2023	22.65	23.04	22.53	22.93	12,154	+0.19(+0.83%)
Feb 16, 2023	23.02	23.05	22.74	22.74	5,133	-0.39(-1.67%)
Feb 15, 2023	22.93	23.15	22.64	23.13	14,159	+0.17(+0.74%)
Feb 14, 2023	22.60	23.15	22.59	22.96	29,400	+0.41(+1.83%)
Feb 13, 2023	22.73	22.83	22.48	22.55	44,256	-0.25(-1.10%)
Feb 10, 2023	23.13	23.13	22.66	22.80	11,675	-0.23(-1.01%)
Feb 09, 2023	23.29	23.43	23.03	23.03	7,703	-0.04(-0.19%)
Feb 08, 2023	23.21	23.42	22.97	23.08	12,250	-0.24(-1.04%)
Feb 07, 2023	23.27	23.32	22.93	23.32	17,652	+0.03(+0.12%)
Feb 06, 2023	23.34	23.55	23.13	23.29	13,032	-0.44(-1.86%)
Feb 03, 2023	23.90	24.07	23.54	23.73	27,795	-0.33(-1.38%)
Feb 02, 2023	23.97	24.12	23.57	24.07	43,974	+0.31(+1.29%)
Feb 01, 2023	23.70	23.93	23.59	23.76	32,687	-0.02(-0.08%)
Jan 31, 2023	23.15	23.90	22.96	23.78	146,037	+0.53(+2.28%)
Jan 30, 2023	23.01	23.25	22.95	23.25	13,388	+0.11(+0.47%)
Jan 27, 2023	22.83	23.27	22.83	23.14	13,120	+0.23(+1.02%)
Jan 26, 2023	22.92	22.92	22.59	22.91	13,943	+0.13(+0.59%)
Jan 25, 2023	22.68	22.83	22.53	22.77	16,908	+0.05(+0.24%)
Jan 24, 2023	22.77	22.92	22.69	22.72	18,632	-0.06(-0.28%)
Jan 23, 2023	22.94	23.01	22.66	22.78	22,616	-0.07(-0.31%)
Jan 20, 2023	22.86	22.92	22.58	22.85	14,915	-0.04(-0.16%)
Jan 19, 2023	22.56	22.89	22.51	22.89	15,396	+0.41(+1.84%)
Jan 18, 2023	22.81	22.81	22.38	22.48	21,531	-0.13(-0.56%)
Jan 17, 2023	22.63	22.65	22.34	22.60	15,754	+0.02(+0.08%)
Jan 13, 2023	22.56	22.74	22.24	22.58	18,753	+0.10(+0.44%)
Jan 12, 2023	22.75	22.92	22.39	22.48	26,249	-0.37(-1.61%)
Jan 11, 2023	22.49	22.85	22.26	22.85	45,970	+0.46(+2.05%)
Jan 10, 2023	22.28	22.50	21.90	22.39	35,582	+0.12(+0.52%)
Jan 09, 2023	22.27	22.44	21.91	22.28	46,000	+0.12(+0.53%)
Jan 06, 2023	22.10	22.41	21.91	22.16	31,203	+0.15(+0.69%)
Jan 05, 2023	21.50	22.03	21.11	22.01	34,961	+0.46(+2.13%)
Jan 04, 2023	20.86	21.56	20.86	21.55	44,953	+0.82(+3.94%)
Jan 03, 2023	20.79	21.12	20.67	20.73	19,533	+0.04(+0.22%)
Dec 30, 2022	21.15	21.27	20.67	20.69	83,399	-0.43(-2.04%)
Dec 29, 2022	21.38	21.86	21.06	21.12	38,797	-0.19(-0.89%)
Dec 28, 2022	21.34	21.79	21.07	21.31	49,336	-0.04(-0.17%)
Dec 27, 2022	21.50	21.70	21.23	21.34	41,208	-0.30(-1.37%)
Dec 23, 2022	21.69	21.99	21.35	21.64	37,133	-0.09(-0.43%)
Dec 22, 2022	22.02	22.09	21.61	21.73	55,802	-0.32(-1.45%)
Dec 21, 2022	21.85	22.09	21.77	22.05	36,248	+0.28(+1.27%)
Dec 20, 2022	21.83	22.05	21.75	21.78	43,175	-0.20(-0.93%)
Dec 19, 2022	21.89	22.09	21.77	21.98	27,237	+0.09(+0.41%)
Dec 16, 2022	21.80	21.94	21.64	21.89	32,970	+0.03(+0.12%)
Dec 15, 2022	21.91	22.06	21.82	21.86	31,598	-0.11(-0.49%)
Dec 14, 2022	22.01	22.09	21.71	21.97	37,853	-0.03(-0.12%)
Dec 13, 2022	21.95	22.24	21.75	22.00	37,343	+0.44(+2.04%)
Dec 12, 2022	22.07	22.07	21.56	21.56	49,249	-0.50(-2.28%)
Dec 09, 2022	22.07	22.25	21.86	22.06	29,684	-0.19(-0.85%)
Dec 08, 2022	22.47	22.51	22.09	22.25	28,282	-0.02(-0.07%)
Dec 07, 2022	22.24	22.46	22.18	22.27	27,049	+0.06(+0.28%)
Dec 06, 2022	22.64	22.64	22.13	22.20	26,163	-0.36(-1.60%)
Dec 05, 2022	22.58	22.81	22.20	22.57	20,108	-0.07(-0.31%)
Dec 02, 2022	22.46	22.80	22.27	22.64	31,231	-0.02(-0.08%)
Dec 01, 2022	22.53	22.74	22.42	22.66	45,113	+0.10(+0.43%)
Nov 30, 2022	21.92	22.56	21.69	22.56	88,154	+0.64(+2.94%)
Nov 29, 2022	22.05	22.05	21.67	21.91	39,473	-0.15(-0.70%)
Nov 28, 2022	22.08	22.13	21.96	22.07	19,899	-0.02(-0.10%)
Nov 25, 2022	22.21	22.24	21.88	22.09	15,006	-0.10(-0.44%)
Nov 23, 2022	21.87	22.25	21.80	22.19	25,304	+0.32(+1.45%)
Nov 22, 2022	21.65	21.87	21.44	21.87	33,128	+0.44(+2.06%)
Nov 21, 2022	21.54	21.60	21.36	21.43	27,437	+0.04(+0.21%)
Nov 18, 2022	21.46	21.46	21.21	21.38	31,789	-0.07(-0.33%)
Nov 17, 2022	21.23	21.59	21.00	21.45	47,013	+0.21(+1.00%)
Nov 16, 2022	21.36	21.64	21.24	21.24	36,078	-0.11(-0.50%)
Nov 15, 2022	21.45	21.60	21.13	21.35	62,424	+0.18(+0.83%)
Nov 14, 2022	21.38	21.43	21.01	21.17	38,751	-0.26(-1.20%)
Nov 11, 2022	21.44	21.44	20.87	21.43	40,105	-0.02(-0.08%)
Nov 10, 2022	20.61	21.46	20.61	21.45	43,145	+1.12(+5.52%)
Nov 09, 2022	20.49	20.89	20.02	20.32	37,995	-0.12(-0.60%)
Nov 08, 2022	20.06	20.68	19.98	20.45	49,285	+0.50(+2.53%)
Nov 07, 2022	19.90	20.12	19.83	19.94	27,255	+0.10(+0.49%)
Nov 04, 2022	20.06	20.23	19.83	19.85	53,730	-0.15(-0.75%)
Nov 03, 2022	20.04	20.23	19.62	20.00	37,017	+0.11(+0.53%)
Nov 02, 2022	19.89	20.19	19.77	19.89	35,548	-0.04(-0.18%)
Nov 01, 2022	20.17	20.88	19.89	19.93	65,551	-0.12(-0.62%)
Oct 31, 2022	20.30	20.59	20.01	20.05	52,627	-0.16(-0.79%)
Oct 28, 2022	20.20	20.75	20.10	20.21	31,100	+0.03(+0.13%)
Oct 27, 2022	20.11	20.61	19.99	20.18	49,950	+0.17(+0.84%)
Oct 26, 2022	20.20	20.59	20.01	20.01	55,969	-0.24(-1.18%)
Oct 25, 2022	19.82	20.35	19.82	20.25	32,635	+0.54(+2.73%)
Oct 24, 2022	19.99	20.04	19.62	19.71	31,307	-0.22(-1.11%)
Oct 21, 2022	20.31	20.35	19.78	19.93	56,161	-0.38(-1.87%)
Oct 20, 2022	20.41	20.76	20.10	20.31	73,880	-0.02(-0.09%)
Oct 19, 2022	20.31	20.68	20.31	20.33	40,064	-0.11(-0.56%)
Oct 18, 2022	20.50	20.66	20.36	20.45	29,784	+0.00(+0.00%)
Oct 17, 2022	20.53	21.18	20.32	20.45	44,197	+0.06(+0.30%)
Oct 14, 2022	20.80	20.94	20.35	20.38	31,452	-0.40(-1.91%)
Oct 13, 2022	20.69	21.36	20.48	20.78	73,199	-0.04(-0.21%)
Oct 12, 2022	20.79	21.03	20.77	20.83	37,444	-0.06(-0.30%)
Oct 11, 2022	21.06	21.13	20.78	20.89	53,223	-0.16(-0.75%)
Oct 10, 2022	21.33	21.41	20.99	21.05	29,889	-0.33(-1.53%)
Oct 07, 2022	21.08	21.38	21.08	21.37	21,873	-0.09(-0.41%)
Oct 06, 2022	21.68	21.68	21.41	21.46	33,129	-0.22(-1.02%)
Oct 05, 2022	21.54	21.71	21.45	21.68	18,461	+0.11(+0.49%)
Oct 04, 2022	21.70	21.91	21.42	21.58	75,288	-0.12(-0.57%)
Oct 03, 2022	21.83	21.94	21.67	21.70	22,352	+0.02(+0.08%)
Sep 30, 2022	21.69	21.86	21.24	21.68	109,665	-0.04(-0.16%)
Sep 29, 2022	21.74	21.76	21.16	21.72	57,391	-0.06(-0.28%)
Sep 28, 2022	21.62	22.06	21.62	21.78	24,314	+0.07(+0.33%)
Sep 27, 2022	21.53	21.79	21.37	21.71	52,875	+0.19(+0.90%)
Sep 26, 2022	21.80	21.82	21.43	21.52	41,431	-0.26(-1.18%)
Sep 23, 2022	21.85	21.98	21.37	21.77	43,056	+0.00(+0.00%)
Sep 22, 2022	21.87	22.11	21.73	21.77	33,272	-0.23(-1.04%)
Sep 21, 2022	21.99	22.39	21.98	22.00	29,273	-0.08(-0.36%)
Sep 20, 2022	21.91	22.09	21.91	22.08	19,015	+0.05(+0.24%)
Sep 19, 2022	22.14	22.43	21.90	22.03	34,201	-0.25(-1.11%)
Sep 16, 2022	22.19	22.43	22.09	22.28	23,488	-0.14(-0.63%)
Sep 15, 2022	22.30	22.43	22.18	22.42	40,093	-0.03(-0.12%)
Sep 14, 2022	22.12	22.44	22.12	22.44	23,925	+0.17(+0.75%)
Sep 13, 2022	21.86	22.28	21.77	22.28	39,320	-0.07(-0.32%)
Sep 12, 2022	21.86	22.35	21.86	22.35	37,735	+0.48(+2.19%)
Sep 09, 2022	21.69	22.04	21.55	21.87	27,661	+0.25(+1.17%)
Sep 08, 2022	21.81	22.07	21.57	21.61	45,108	-0.24(-1.08%)
Sep 07, 2022	21.55	22.22	21.55	21.85	27,556	+0.37(+1.74%)
Sep 06, 2022	21.78	21.78	21.34	21.48	23,795	-0.35(-1.59%)
Sep 02, 2022	21.55	21.87	21.33	21.82	50,969	+0.30(+1.37%)
Sep 01, 2022	21.72	21.90	21.37	21.53	44,200	-0.17(-0.76%)
Aug 31, 2022	21.95	22.42	21.44	21.69	37,463	-0.16(-0.75%)
Aug 30, 2022	21.82	21.94	21.74	21.86	23,216	+0.02(+0.08%)
Aug 29, 2022	21.93	21.94	21.75	21.84	12,252	-0.03(-0.12%)
Aug 26, 2022	22.08	22.08	21.81	21.87	13,985	-0.07(-0.32%)
Aug 25, 2022	21.94	21.94	21.73	21.94	20,525	+0.03(+0.12%)
Aug 24, 2022	21.67	22.15	21.49	21.91	20,324	+0.10(+0.48%)
Aug 23, 2022	21.96	22.18	21.37	21.81	110,718	-0.07(-0.32%)
Aug 22, 2022	22.08	22.70	21.84	21.88	40,310	-0.26(-1.18%)
Aug 19, 2022	22.35	22.35	22.07	22.14	22,572	-0.05(-0.23%)
Aug 18, 2022	22.38	22.59	22.02	22.19	26,561	-0.01(-0.04%)
Aug 17, 2022	22.41	22.48	22.20	22.20	32,473	-0.21(-0.93%)
Aug 16, 2022	22.38	22.63	22.18	22.41	22,168	+0.13(+0.58%)
Aug 15, 2022	22.39	22.66	22.27	22.28	12,417	-0.04(-0.19%)
Aug 12, 2022	22.33	22.48	22.26	22.32	9,288	+0.09(+0.39%)
Aug 11, 2022	22.56	22.76	22.17	22.23	27,967	-0.30(-1.31%)
Aug 10, 2022	22.59	22.74	22.36	22.53	35,637	+0.04(+0.19%)
Aug 09, 2022	22.47	22.76	22.26	22.48	19,413	-0.06(-0.27%)
Aug 08, 2022	22.76	22.76	22.36	22.54	31,561	-0.10(-0.42%)
Aug 05, 2022	23.07	23.07	22.20	22.64	17,034	-0.39(-1.70%)
Aug 04, 2022	23.24	23.24	22.66	23.03	27,609	-0.10(-0.41%)
Aug 03, 2022	23.40	23.41	22.81	23.13	39,598	-0.22(-0.93%)
Aug 02, 2022	22.94	23.45	22.57	23.34	60,789	+0.39(+1.70%)
Aug 01, 2022	22.68	23.16	22.66	22.95	26,546	+0.27(+1.19%)
Jul 29, 2022	22.59	23.44	22.41	22.68	50,743	+0.19(+0.85%)
Jul 28, 2022	22.52	22.58	22.31	22.49	52,814	+0.21(+0.94%)
Jul 27, 2022	22.21	22.56	22.21	22.28	25,274	+0.00(+0.00%)
Jul 26, 2022	22.28	22.50	22.11	22.28	31,588	-0.13(-0.58%)
Jul 25, 2022	22.39	22.61	22.28	22.41	22,966	+0.00(+0.02%)
Jul 22, 2022	22.50	22.68	22.35	22.41	28,257	+0.03(+0.14%)
Jul 21, 2022	22.49	22.67	22.21	22.38	34,313	-0.03(-0.12%)
Jul 20, 2022	22.40	22.58	22.25	22.41	19,586	+0.15(+0.66%)
Jul 19, 2022	22.50	22.50	22.13	22.26	17,225	-0.20(-0.89%)
Jul 18, 2022	22.21	22.58	22.06	22.46	20,249	+0.32(+1.43%)
Jul 15, 2022	22.46	22.46	22.02	22.14	25,453	-0.24(-1.07%)
Jul 14, 2022	21.83	22.38	21.83	22.38	10,586	+0.12(+0.55%)
Jul 13, 2022	22.07	22.54	22.05	22.26	33,422	+0.06(+0.27%)
Jul 12, 2022	22.45	22.57	22.16	22.20	50,931	-0.25(-1.12%)
Jul 11, 2022	22.21	22.45	21.95	22.45	27,481	+0.38(+1.73%)
Jul 08, 2022	21.74	22.10	21.74	22.07	23,271	+0.21(+0.95%)
Jul 07, 2022	21.88	22.06	21.63	21.86	20,137	-0.01(-0.04%)
Jul 06, 2022	21.55	21.88	21.48	21.87	88,811	+0.35(+1.61%)
Jul 05, 2022	21.47	21.52	21.18	21.52	28,057	+0.00(+0.00%)
Jul 01, 2022	21.06	21.58	21.02	21.52	73,799	+0.47(+2.23%)
Jun 30, 2022	21.02	21.07	20.75	21.05	49,344	+0.13(+0.63%)
Jun 29, 2022	20.78	21.27	20.78	20.92	45,043	+0.03(+0.16%)
Jun 28, 2022	20.85	21.09	20.69	20.89	97,400	-0.07(-0.33%)
Jun 27, 2022	21.29	21.29	20.86	20.95	40,629	+0.03(+0.12%)
Jun 24, 2022	21.03	21.25	20.84	20.93	36,632	-0.08(-0.37%)
Jun 23, 2022	20.95	21.09	20.78	21.01	46,192	+0.23(+1.09%)
Jun 22, 2022	20.74	21.09	20.45	20.78	41,061	+0.03(+0.17%)
Jun 21, 2022	20.51	20.85	20.42	20.75	58,277	+0.33(+1.62%)
Jun 17, 2022	20.36	20.81	20.35	20.42	41,039	+0.00(+0.00%)
Jun 16, 2022	20.57	20.85	20.36	20.42	64,413	-0.30(-1.47%)
Jun 15, 2022	20.60	21.22	20.54	20.72	102,810	+0.07(+0.34%)
Jun 14, 2022	20.81	21.22	20.42	20.65	50,693	-0.10(-0.46%)
Jun 13, 2022	21.55	21.80	20.64	20.75	85,399	-0.98(-4.52%)
Jun 10, 2022	21.96	21.96	21.55	21.73	38,615	-0.30(-1.34%)
Jun 09, 2022	22.12	22.24	21.77	22.02	26,989	+0.11(+0.52%)
Jun 08, 2022	22.04	22.05	21.86	21.91	19,544	-0.06(-0.27%)
Jun 07, 2022	21.64	22.21	21.64	21.97	23,094	+0.18(+0.82%)
Jun 06, 2022	22.07	22.07	21.56	21.79	51,450	+0.00(+0.00%)
Jun 03, 2022	21.95	21.95	21.65	21.79	19,633	+0.02(+0.08%)
Jun 02, 2022	21.91	21.91	21.55	21.77	23,804	-0.17(-0.78%)

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.