Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	22.68	22.81	22.65	22.69	13,813	+0.08(+0.37%)
May 05, 2023	22.49	22.79	22.47	22.61	60,133	+0.24(+1.08%)
May 04, 2023	22.69	22.75	22.23	22.36	51,623	-0.16(-0.70%)
May 03, 2023	22.97	23.07	22.52	22.52	17,088	-0.44(-1.90%)
May 02, 2023	22.88	23.02	22.74	22.96	18,792	-0.02(-0.08%)
May 01, 2023	23.01	23.29	22.88	22.98	39,213	-0.03(-0.12%)
Apr 28, 2023	22.96	23.13	22.93	23.01	86,824	+0.04(+0.17%)
Apr 27, 2023	22.98	23.09	22.87	22.97	64,392	-0.02(-0.08%)
Apr 26, 2023	23.03	23.13	22.98	22.98	22,409	-0.05(-0.20%)
Apr 25, 2023	23.06	23.15	23.03	23.03	9,518	-0.07(-0.32%)
Apr 24, 2023	23.09	23.15	23.08	23.10	27,615	-0.05(-0.20%)
Apr 21, 2023	23.06	23.15	23.03	23.15	21,744	+0.08(+0.36%)
Apr 20, 2023	23.10	23.14	23.03	23.07	12,732	-0.05(-0.24%)
Apr 19, 2023	23.07	23.15	23.06	23.12	12,413	+0.03(+0.15%)
Apr 18, 2023	23.10	23.11	23.03	23.09	15,554	+0.01(+0.05%)
Apr 17, 2023	23.08	23.10	23.00	23.08	22,167	-0.04(-0.16%)
Apr 14, 2023	23.09	23.11	22.98	23.11	25,399	+0.05(+0.20%)
Apr 13, 2023	22.98	23.11	22.96	23.07	26,102	+0.11(+0.50%)
Apr 12, 2023	23.06	23.09	22.94	22.95	37,225	-0.00(-0.02%)
Apr 11, 2023	22.85	23.06	22.83	22.96	40,759	+0.06(+0.28%)
Apr 10, 2023	22.87	22.90	22.73	22.89	25,980	+0.03(+0.12%)
Apr 06, 2023	22.78	22.91	22.78	22.87	14,988	+0.01(+0.04%)
Apr 05, 2023	22.85	22.87	22.74	22.86	36,251	-0.04(-0.16%)
Apr 04, 2023	22.81	22.91	22.78	22.89	20,634	+0.00(+0.00%)
Apr 03, 2023	22.84	22.92	22.70	22.89	21,753	-0.03(-0.12%)
Mar 31, 2023	22.72	22.92	22.54	22.92	83,797	+0.28(+1.26%)
Mar 30, 2023	22.60	22.69	22.54	22.64	14,301	+0.08(+0.37%)
Mar 29, 2023	22.33	22.76	22.33	22.55	36,148	+0.23(+1.03%)
Mar 28, 2023	22.15	22.46	22.15	22.32	23,420	+0.10(+0.45%)
Mar 27, 2023	22.15	22.44	22.15	22.22	17,530	+0.07(+0.33%)
Mar 24, 2023	21.96	22.27	21.82	22.15	31,406	+0.19(+0.88%)
Mar 23, 2023	21.97	22.26	21.91	21.96	18,424	-0.01(-0.04%)
Mar 22, 2023	21.85	22.10	21.85	21.97	55,388	+0.03(+0.13%)
Mar 21, 2023	21.79	22.32	21.77	21.94	42,642	+0.18(+0.84%)
Mar 20, 2023	22.04	22.30	21.66	21.76	53,219	-0.34(-1.54%)
Mar 17, 2023	22.52	22.55	21.97	22.10	51,092	-0.50(-2.23%)
Mar 16, 2023	21.87	22.76	21.79	22.60	49,574	+0.72(+3.31%)
Mar 15, 2023	21.99	22.19	21.68	21.88	39,966	-0.29(-1.32%)
Mar 14, 2023	22.00	22.58	22.00	22.17	32,636	+0.39(+1.81%)
Mar 13, 2023	22.10	22.10	21.57	21.77	47,299	-0.37(-1.66%)
Mar 10, 2023	22.32	22.51	22.02	22.14	32,274	-0.25(-1.11%)
Mar 09, 2023	22.65	22.72	22.38	22.39	36,536	-0.22(-0.99%)
Mar 08, 2023	22.71	22.73	22.58	22.61	20,394	-0.06(-0.26%)
Mar 07, 2023	22.65	22.78	22.62	22.67	17,453	-0.06(-0.24%)
Mar 06, 2023	22.76	22.79	22.68	22.73	18,813	+0.00(+0.00%)
Mar 03, 2023	22.62	22.82	22.59	22.73	19,311	+0.11(+0.49%)
Mar 02, 2023	22.64	22.69	22.51	22.62	25,825	-0.10(-0.44%)
Mar 01, 2023	22.84	22.84	22.69	22.72	19,234	-0.16(-0.68%)
Feb 28, 2023	22.80	22.92	22.68	22.87	43,160	+0.07(+0.32%)
Feb 27, 2023	22.70	22.82	22.70	22.80	20,991	+0.19(+0.85%)
Feb 24, 2023	22.56	22.67	22.52	22.61	24,171	-0.12(-0.52%)
Feb 23, 2023	22.53	22.82	22.52	22.73	24,883	+0.17(+0.77%)
Feb 22, 2023	22.33	22.64	22.32	22.55	23,230	+0.18(+0.82%)
Feb 21, 2023	22.53	22.53	22.29	22.37	67,592	-0.27(-1.21%)
Feb 17, 2023	22.60	22.65	22.43	22.65	43,005	-0.02(-0.08%)
Feb 16, 2023	22.71	22.76	22.64	22.66	22,367	-0.11(-0.48%)
Feb 15, 2023	22.81	22.81	22.66	22.77	32,337	+0.04(+0.16%)
Feb 14, 2023	22.80	22.87	22.65	22.74	47,550	-0.08(-0.36%)
Feb 13, 2023	22.77	22.82	22.72	22.82	22,510	+0.09(+0.40%)
Feb 10, 2023	22.72	22.77	22.67	22.73	17,384	-0.05(-0.22%)
Feb 09, 2023	22.88	22.94	22.69	22.78	16,872	-0.05(-0.22%)
Feb 08, 2023	22.65	22.83	22.65	22.83	21,719	+0.04(+0.16%)
Feb 07, 2023	22.75	22.81	22.65	22.79	47,363	+0.05(+0.24%)
Feb 06, 2023	22.76	22.78	22.60	22.74	36,392	-0.12(-0.52%)
Feb 03, 2023	22.92	22.94	22.75	22.86	37,459	-0.14(-0.60%)
Feb 02, 2023	22.98	23.11	22.93	22.99	22,895	+0.07(+0.32%)
Feb 01, 2023	22.92	23.04	22.88	22.92	38,962	-0.04(-0.16%)
Jan 31, 2023	22.88	23.07	22.86	22.96	48,788	+0.10(+0.45%)
Jan 30, 2023	22.86	22.94	22.80	22.85	30,679	+0.02(+0.08%)
Jan 27, 2023	22.92	23.00	22.84	22.84	14,928	-0.14(-0.59%)
Jan 26, 2023	22.97	22.97	22.83	22.97	21,123	+0.06(+0.28%)
Jan 25, 2023	22.80	22.92	22.78	22.91	35,891	+0.03(+0.12%)
Jan 24, 2023	22.87	22.96	22.85	22.88	46,686	+0.01(+0.04%)
Jan 23, 2023	22.75	22.92	22.74	22.87	34,638	+0.14(+0.60%)
Jan 20, 2023	22.74	22.84	22.69	22.74	31,226	-0.03(-0.12%)
Jan 19, 2023	22.64	22.83	22.61	22.76	18,066	+0.07(+0.32%)
Jan 18, 2023	22.69	22.85	22.69	22.69	38,087	+0.09(+0.40%)
Jan 17, 2023	22.57	22.72	22.52	22.60	29,345	+0.05(+0.20%)
Jan 13, 2023	22.47	22.68	22.47	22.56	24,831	+0.02(+0.08%)
Jan 12, 2023	22.48	22.63	22.38	22.54	50,311	+0.05(+0.20%)
Jan 11, 2023	22.32	22.51	22.32	22.49	14,006	+0.15(+0.69%)
Jan 10, 2023	22.20	22.43	22.14	22.34	15,110	+0.10(+0.45%)
Jan 09, 2023	22.33	22.55	22.19	22.24	38,078	-0.10(-0.44%)
Jan 06, 2023	22.17	22.43	22.17	22.34	33,756	+0.21(+0.94%)
Jan 05, 2023	22.08	22.24	22.00	22.13	35,476	+0.01(+0.04%)
Jan 04, 2023	21.98	22.24	21.98	22.12	47,583	+0.15(+0.70%)
Jan 03, 2023	22.12	22.17	21.84	21.97	38,977	-0.16(-0.74%)
Dec 30, 2022	21.88	22.23	21.54	22.13	204,608	+0.16(+0.74%)
Dec 29, 2022	21.71	21.97	21.66	21.97	71,870	+0.20(+0.91%)
Dec 28, 2022	21.87	21.91	21.71	21.77	128,295	-0.15(-0.70%)
Dec 27, 2022	21.89	22.02	21.81	21.92	135,090	-0.01(-0.04%)
Dec 23, 2022	22.03	22.05	21.88	21.93	23,295	-0.13(-0.57%)
Dec 22, 2022	22.07	22.08	21.79	22.06	80,350	-0.01(-0.04%)
Dec 21, 2022	22.02	22.14	22.00	22.07	35,157	+0.02(+0.08%)
Dec 20, 2022	22.06	22.16	21.97	22.05	31,758	-0.05(-0.25%)
Dec 19, 2022	22.02	22.14	21.94	22.10	32,712	+0.05(+0.20%)
Dec 16, 2022	21.92	22.20	21.90	22.06	59,794	+0.08(+0.37%)
Dec 15, 2022	21.92	22.06	21.85	21.98	56,282	+0.00(+0.00%)
Dec 14, 2022	21.87	22.10	21.87	21.98	33,397	+0.06(+0.29%)
Dec 13, 2022	21.87	22.00	21.72	21.91	27,382	+0.30(+1.38%)
Dec 12, 2022	21.68	21.69	21.48	21.62	52,019	-0.07(-0.33%)
Dec 09, 2022	21.91	21.92	21.69	21.69	17,147	-0.22(-0.99%)
Dec 08, 2022	21.72	22.57	21.72	21.91	82,454	+0.18(+0.83%)
Dec 07, 2022	21.68	21.79	21.66	21.72	23,687	+0.10(+0.46%)
Dec 06, 2022	21.76	21.78	21.52	21.62	24,250	-0.08(-0.38%)
Dec 05, 2022	21.97	21.98	21.65	21.71	25,484	-0.29(-1.32%)
Dec 02, 2022	21.65	22.00	21.57	22.00	33,781	+0.25(+1.16%)
Dec 01, 2022	21.44	21.87	21.39	21.74	54,069	+0.37(+1.73%)
Nov 30, 2022	20.98	21.38	20.98	21.37	44,455	+0.33(+1.55%)
Nov 29, 2022	21.46	21.51	20.98	21.05	24,563	-0.42(-1.98%)
Nov 28, 2022	21.49	21.59	21.39	21.47	19,939	-0.03(-0.12%)
Nov 25, 2022	21.43	21.50	21.37	21.50	4,084	+0.01(+0.04%)
Nov 23, 2022	21.40	21.60	21.38	21.49	16,332	+0.19(+0.89%)
Nov 22, 2022	21.37	21.56	21.21	21.30	32,631	-0.03(-0.13%)
Nov 21, 2022	21.30	21.37	21.20	21.33	38,334	+0.12(+0.55%)
Nov 18, 2022	21.36	21.39	21.06	21.21	30,430	-0.13(-0.59%)
Nov 17, 2022	21.21	21.34	21.06	21.34	27,757	+0.07(+0.34%)
Nov 16, 2022	21.19	21.42	21.19	21.26	23,328	+0.14(+0.68%)
Nov 15, 2022	21.27	21.32	20.95	21.12	23,862	+0.22(+1.04%)
Nov 14, 2022	21.53	21.60	20.88	20.90	63,880	-0.65(-3.02%)
Nov 11, 2022	21.46	21.61	21.44	21.55	13,583	+0.18(+0.85%)
Nov 10, 2022	20.82	21.39	20.82	21.37	43,575	+0.85(+4.14%)
Nov 09, 2022	20.60	20.79	20.27	20.52	58,133	-0.12(-0.57%)
Nov 08, 2022	20.30	20.66	20.30	20.64	33,126	+0.32(+1.56%)
Nov 07, 2022	20.22	20.40	20.15	20.32	35,392	+0.07(+0.36%)
Nov 04, 2022	20.29	20.37	20.08	20.25	46,163	+0.02(+0.09%)
Nov 03, 2022	20.23	20.33	20.17	20.23	36,570	-0.21(-1.02%)
Nov 02, 2022	20.60	20.86	20.30	20.44	54,309	-0.22(-1.05%)
Nov 01, 2022	20.92	21.06	20.65	20.66	50,053	-0.10(-0.48%)
Oct 31, 2022	21.33	21.34	20.74	20.76	158,327	-0.51(-2.41%)
Oct 28, 2022	21.20	21.32	21.15	21.27	22,725	+0.06(+0.29%)
Oct 27, 2022	21.11	21.29	21.10	21.21	23,835	+0.12(+0.59%)
Oct 26, 2022	21.02	21.32	20.94	21.08	35,334	+0.08(+0.38%)
Oct 25, 2022	20.63	21.00	20.63	21.00	24,931	+0.41(+1.99%)
Oct 24, 2022	20.46	20.64	20.43	20.59	23,893	+0.05(+0.26%)
Oct 21, 2022	20.49	20.65	20.35	20.54	18,612	-0.04(-0.17%)
Oct 20, 2022	20.85	21.00	20.57	20.58	27,146	-0.38(-1.83%)
Oct 19, 2022	21.06	21.07	20.81	20.96	27,607	-0.13(-0.63%)
Oct 18, 2022	21.12	21.25	21.07	21.09	27,157	+0.03(+0.13%)
Oct 17, 2022	21.08	21.25	21.02	21.07	25,812	+0.06(+0.30%)
Oct 14, 2022	21.20	21.22	20.92	21.00	12,891	-0.07(-0.34%)
Oct 13, 2022	20.93	21.16	20.89	21.07	37,446	+0.04(+0.21%)
Oct 12, 2022	21.20	21.20	20.99	21.03	22,099	-0.17(-0.80%)
Oct 11, 2022	21.35	21.36	21.15	21.20	42,674	-0.13(-0.63%)
Oct 10, 2022	21.51	21.51	21.31	21.33	51,154	-0.20(-0.91%)
Oct 07, 2022	21.60	21.67	21.49	21.53	25,218	-0.15(-0.70%)
Oct 06, 2022	21.71	21.80	21.66	21.68	31,394	-0.06(-0.29%)
Oct 05, 2022	21.78	21.85	21.64	21.74	26,023	-0.19(-0.85%)
Oct 04, 2022	21.83	22.01	21.72	21.93	24,813	+0.12(+0.53%)
Oct 03, 2022	21.89	22.07	21.76	21.81	42,639	+0.00(+0.00%)
Sep 30, 2022	21.68	21.86	21.56	21.81	162,696	+0.13(+0.62%)
Sep 29, 2022	21.54	21.74	21.23	21.68	74,108	+0.00(+0.00%)
Sep 28, 2022	21.39	21.68	21.25	21.68	58,214	+0.29(+1.37%)
Sep 27, 2022	21.28	21.40	21.24	21.39	43,778	+0.14(+0.67%)
Sep 26, 2022	21.39	21.43	21.23	21.24	17,166	-0.10(-0.48%)
Sep 23, 2022	21.49	21.49	21.31	21.35	32,499	-0.15(-0.68%)
Sep 22, 2022	21.51	21.55	21.43	21.49	43,370	-0.19(-0.86%)
Sep 21, 2022	21.55	21.69	21.51	21.68	28,218	+0.20(+0.91%)
Sep 20, 2022	21.60	21.66	21.43	21.48	24,401	-0.12(-0.54%)
Sep 19, 2022	21.59	21.69	21.46	21.60	23,355	-0.12(-0.57%)
Sep 16, 2022	21.64	21.80	21.50	21.72	16,990	-0.07(-0.30%)
Sep 15, 2022	21.81	21.89	21.70	21.79	22,977	-0.02(-0.11%)
Sep 14, 2022	21.83	21.89	21.72	21.81	22,051	+0.01(+0.04%)
Sep 13, 2022	21.73	21.80	21.64	21.80	35,044	-0.07(-0.33%)
Sep 12, 2022	21.78	21.97	21.78	21.88	39,747	+0.06(+0.29%)
Sep 09, 2022	21.56	21.90	21.56	21.81	32,591	+0.28(+1.28%)
Sep 08, 2022	21.54	21.74	21.45	21.54	58,811	-0.06(-0.29%)
Sep 07, 2022	21.47	21.67	21.43	21.60	32,280	+0.18(+0.83%)
Sep 06, 2022	21.56	21.56	21.42	21.42	35,252	-0.12(-0.54%)
Sep 02, 2022	21.64	21.71	21.48	21.54	70,503	-0.02(-0.08%)
Sep 01, 2022	21.56	21.67	21.47	21.56	39,590	-0.06(-0.29%)
Aug 31, 2022	21.84	21.84	21.62	21.62	68,118	-0.23(-1.06%)
Aug 30, 2022	21.87	21.91	21.78	21.85	35,188	-0.02(-0.08%)
Aug 29, 2022	21.84	21.97	21.81	21.87	22,501	-0.04(-0.20%)
Aug 26, 2022	22.11	22.18	21.90	21.91	27,658	-0.11(-0.49%)
Aug 25, 2022	21.97	22.18	21.97	22.02	86,610	+0.03(+0.12%)
Aug 24, 2022	21.84	22.05	21.72	21.99	40,616	+0.15(+0.69%)
Aug 23, 2022	22.02	22.12	21.48	21.84	114,045	-0.19(-0.85%)
Aug 22, 2022	22.16	22.16	22.01	22.03	47,700	-0.13(-0.60%)
Aug 19, 2022	22.10	22.25	22.03	22.16	57,249	-0.10(-0.44%)
Aug 18, 2022	22.30	22.30	22.22	22.26	62,524	-0.04(-0.20%)
Aug 17, 2022	22.42	22.44	22.30	22.30	34,957	-0.19(-0.83%)
Aug 16, 2022	22.54	22.61	22.45	22.49	15,581	+0.03(+0.12%)
Aug 15, 2022	22.67	22.67	22.46	22.46	43,493	-0.11(-0.47%)
Aug 12, 2022	22.64	22.64	22.49	22.57	29,770	-0.04(-0.20%)
Aug 11, 2022	22.75	22.78	22.53	22.62	19,415	-0.01(-0.04%)
Aug 10, 2022	22.90	22.93	22.57	22.62	66,048	+0.03(+0.12%)
Aug 09, 2022	22.63	22.67	22.48	22.60	74,504	-0.38(-1.67%)
Aug 08, 2022	23.00	23.10	22.93	22.98	10,324	-0.08(-0.35%)
Aug 05, 2022	23.20	23.20	22.85	23.06	30,917	-0.24(-1.03%)
Aug 04, 2022	23.22	23.30	23.10	23.30	49,985	-0.10(-0.42%)
Aug 03, 2022	23.33	23.40	23.17	23.40	30,758	+0.18(+0.77%)
Aug 02, 2022	22.86	23.38	22.86	23.22	69,399	+0.33(+1.44%)
Aug 01, 2022	22.88	23.03	22.87	22.89	15,432	-0.08(-0.35%)
Jul 29, 2022	22.70	22.97	22.68	22.97	64,194	+0.39(+1.74%)
Jul 28, 2022	22.38	22.58	22.35	22.58	24,250	+0.19(+0.86%)
Jul 27, 2022	22.35	22.49	22.27	22.38	37,252	+0.04(+0.20%)
Jul 26, 2022	22.38	22.44	22.34	22.34	15,635	-0.11(-0.47%)
Jul 25, 2022	22.40	22.52	22.36	22.45	20,825	-0.04(-0.16%)
Jul 22, 2022	22.36	22.48	22.34	22.48	25,089	+0.12(+0.55%)
Jul 21, 2022	22.31	22.40	22.31	22.36	15,178	+0.04(+0.20%)
Jul 20, 2022	22.41	22.48	22.24	22.31	69,658	-0.16(-0.70%)
Jul 19, 2022	22.32	22.56	22.31	22.47	24,402	+0.10(+0.43%)
Jul 18, 2022	22.53	22.56	22.32	22.38	8,312	-0.06(-0.27%)
Jul 15, 2022	22.28	22.45	22.28	22.44	11,299	+0.18(+0.83%)
Jul 14, 2022	22.20	22.31	22.19	22.25	16,897	+0.05(+0.24%)
Jul 13, 2022	22.23	22.32	22.15	22.20	35,620	-0.14(-0.63%)
Jul 12, 2022	22.21	22.49	22.21	22.34	14,092	+0.04(+0.20%)
Jul 11, 2022	22.22	22.31	22.07	22.30	12,742	+0.08(+0.36%)
Jul 08, 2022	22.09	22.22	22.04	22.22	16,056	+0.08(+0.36%)
Jul 07, 2022	22.12	22.18	22.04	22.14	21,077	+0.04(+0.20%)
Jul 06, 2022	22.04	22.14	22.04	22.09	32,465	+0.03(+0.12%)
Jul 05, 2022	22.14	22.14	22.04	22.07	47,657	-0.11(-0.51%)
Jul 01, 2022	22.02	22.18	22.02	22.18	14,147	+0.16(+0.72%)
Jun 30, 2022	22.05	22.17	22.02	22.02	21,233	-0.18(-0.83%)
Jun 29, 2022	22.18	22.21	22.09	22.21	18,421	+0.08(+0.36%)
Jun 28, 2022	22.07	22.19	22.03	22.13	6,998	-0.01(-0.04%)
Jun 27, 2022	22.24	22.24	22.02	22.14	21,316	-0.04(-0.16%)
Jun 24, 2022	22.21	22.24	22.08	22.17	25,318	+0.01(+0.04%)
Jun 23, 2022	22.12	22.16	21.99	22.16	43,978	+0.13(+0.59%)
Jun 22, 2022	21.84	22.05	21.84	22.03	19,051	+0.11(+0.52%)
Jun 21, 2022	21.62	21.96	21.62	21.92	37,520	+0.30(+1.38%)
Jun 17, 2022	21.45	21.67	21.34	21.62	14,997	+0.29(+1.36%)
Jun 16, 2022	21.44	21.57	21.29	21.33	41,743	-0.21(-0.98%)
Jun 15, 2022	21.35	21.77	21.29	21.54	48,118	+0.26(+1.24%)
Jun 14, 2022	21.42	21.43	21.19	21.28	36,347	-0.11(-0.53%)
Jun 13, 2022	21.60	21.70	21.30	21.39	49,812	-0.52(-2.37%)
Jun 10, 2022	22.08	22.08	21.79	21.91	68,356	-0.18(-0.84%)
Jun 09, 2022	22.20	22.42	22.08	22.09	31,074	-0.19(-0.87%)
Jun 08, 2022	22.38	22.40	22.29	22.29	12,179	-0.12(-0.55%)
Jun 07, 2022	22.26	22.44	22.24	22.41	17,681	+0.11(+0.47%)
Jun 06, 2022	22.49	22.49	22.27	22.31	24,989	-0.10(-0.43%)
Jun 03, 2022	22.40	22.50	22.26	22.40	25,188	-0.19(-0.86%)
Jun 02, 2022	22.52	22.64	22.36	22.60	34,234	+0.03(+0.12%)

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.