Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	25.14	25.30	25.13	25.24	24,383	+0.27(+1.08%)
May 05, 2023	24.72	25.02	24.72	24.97	24,140	+0.13(+0.52%)
May 04, 2023	24.75	25.01	24.66	24.84	21,187	-0.63(-2.47%)
May 03, 2023	25.21	25.47	25.16	25.47	33,674	+0.62(+2.49%)
May 02, 2023	25.12	25.12	24.79	24.85	28,406	-0.19(-0.76%)
May 01, 2023	24.90	25.37	24.72	25.04	32,834	-0.10(-0.40%)
Apr 28, 2023	25.14	25.20	25.14	25.14	18,572	+0.25(+1.02%)
Apr 27, 2023	24.75	24.99	24.74	24.89	27,578	+0.11(+0.42%)
Apr 26, 2023	25.24	25.24	24.77	24.78	211,542	-0.09(-0.36%)
Apr 25, 2023	25.10	25.10	24.87	24.87	20,995	-0.47(-1.85%)
Apr 24, 2023	25.39	25.39	25.23	25.34	14,457	+0.29(+1.16%)
Apr 21, 2023	25.16	25.16	24.98	25.05	51,334	-0.22(-0.87%)
Apr 20, 2023	25.19	25.31	25.13	25.27	16,900	+0.45(+1.81%)
Apr 19, 2023	24.86	24.94	24.81	24.82	14,933	+0.07(+0.28%)
Apr 18, 2023	24.68	24.75	24.53	24.75	18,991	+0.91(+3.84%)
Apr 17, 2023	23.98	24.01	23.76	23.84	55,217	-1.06(-4.28%)
Apr 14, 2023	24.92	24.95	24.65	24.90	20,639	-1.66(-6.25%)
Apr 13, 2023	26.63	27.24	26.50	26.56	24,121	-0.02(-0.08%)
Apr 12, 2023	26.43	26.82	25.80	26.58	20,873	+0.18(+0.68%)
Apr 11, 2023	26.26	26.40	26.09	26.40	52,243	+0.10(+0.38%)
Apr 10, 2023	26.10	26.53	25.11	26.30	38,069	+0.22(+0.84%)
Apr 06, 2023	25.94	26.11	25.94	26.08	16,819	+0.41(+1.62%)
Apr 05, 2023	25.65	25.83	25.56	25.66	20,737	-0.19(-0.72%)
Apr 04, 2023	25.88	25.91	25.81	25.85	23,440	+0.34(+1.33%)
Apr 03, 2023	25.38	25.58	25.38	25.51	31,463	-0.17(-0.66%)
Mar 31, 2023	25.59	25.68	25.57	25.68	34,785	+0.18(+0.71%)
Mar 30, 2023	25.62	25.62	25.40	25.50	26,023	+0.12(+0.47%)
Mar 29, 2023	25.32	25.55	25.17	25.38	13,594	+0.38(+1.52%)
Mar 28, 2023	24.89	25.05	24.85	25.00	38,343	-0.11(-0.44%)
Mar 27, 2023	24.90	25.13	24.90	25.11	24,708	+0.33(+1.33%)
Mar 24, 2023	24.46	24.78	24.46	24.78	33,413	+0.12(+0.49%)
Mar 23, 2023	25.02	25.05	24.54	24.66	11,174	-0.27(-1.08%)
Mar 22, 2023	25.19	25.30	24.93	24.93	30,880	-0.22(-0.87%)
Mar 21, 2023	25.04	25.16	24.93	25.15	29,758	+1.10(+4.57%)
Mar 20, 2023	23.78	24.27	23.78	24.05	26,506	+0.43(+1.82%)
Mar 17, 2023	23.72	23.78	23.58	23.62	35,199	-0.68(-2.82%)
Mar 16, 2023	23.66	24.38	23.58	24.30	28,927	+0.70(+2.99%)
Mar 15, 2023	23.81	23.91	23.41	23.60	41,676	-1.35(-5.41%)
Mar 14, 2023	25.04	25.08	24.87	24.95	23,877	-0.11(-0.44%)
Mar 13, 2023	24.87	25.16	24.84	25.06	35,015	-0.72(-2.79%)
Mar 10, 2023	25.86	26.01	25.56	25.78	21,654	-0.28(-1.07%)
Mar 09, 2023	26.09	26.19	25.99	26.06	28,653	-0.16(-0.61%)
Mar 08, 2023	26.30	26.30	26.16	26.22	16,282	+0.17(+0.65%)
Mar 07, 2023	26.25	26.25	26.00	26.05	19,218	-0.40(-1.51%)
Mar 06, 2023	26.36	26.52	26.35	26.45	43,817	+0.27(+1.03%)
Mar 03, 2023	26.02	26.20	25.94	26.18	15,041	+0.12(+0.46%)
Mar 02, 2023	25.86	26.06	25.82	26.06	21,316	+0.12(+0.46%)
Mar 01, 2023	26.04	26.08	25.80	25.94	32,820	-0.09(-0.35%)
Feb 28, 2023	26.16	26.16	26.01	26.03	15,397	+0.03(+0.12%)
Feb 27, 2023	26.07	26.08	25.96	26.00	59,867	+0.19(+0.74%)
Feb 24, 2023	25.77	25.83	25.71	25.81	9,456	-0.19(-0.73%)
Feb 23, 2023	25.91	26.02	25.84	26.00	32,410	+0.00(+0.00%)
Feb 22, 2023	26.00	26.14	25.92	26.00	24,070	-0.01(-0.03%)
Feb 21, 2023	26.08	26.08	25.85	26.01	22,184	+0.01(+0.03%)
Feb 17, 2023	25.71	26.00	25.71	26.00	12,359	+0.00(+0.00%)
Feb 16, 2023	25.87	26.00	25.83	26.00	8,702	+0.09(+0.33%)
Feb 15, 2023	25.83	25.95	25.79	25.91	19,079	+0.05(+0.20%)
Feb 14, 2023	25.79	25.97	25.74	25.86	16,989	+0.03(+0.12%)
Feb 13, 2023	25.69	25.85	25.69	25.83	16,179	+0.36(+1.41%)
Feb 10, 2023	25.48	25.49	25.27	25.47	10,866	-0.22(-0.84%)
Feb 09, 2023	25.77	25.82	25.65	25.69	23,968	+0.01(+0.04%)
Feb 08, 2023	25.73	25.82	25.61	25.68	165,518	+0.14(+0.57%)
Feb 07, 2023	25.20	25.54	25.18	25.54	30,227	+0.38(+1.49%)
Feb 06, 2023	25.05	25.18	25.05	25.16	16,378	-0.25(-0.98%)
Feb 03, 2023	25.51	25.54	25.36	25.41	20,544	-0.49(-1.89%)
Feb 02, 2023	26.01	26.13	25.80	25.90	14,124	-0.15(-0.58%)
Feb 01, 2023	25.77	26.06	25.60	26.05	182,894	-0.06(-0.23%)
Jan 31, 2023	25.85	26.11	25.81	26.11	11,393	+0.36(+1.40%)
Jan 30, 2023	25.81	26.08	25.75	25.75	36,829	-0.01(-0.04%)
Jan 27, 2023	25.87	26.01	25.59	25.76	17,003	-0.30(-1.15%)
Jan 26, 2023	26.05	26.11	25.84	26.06	12,670	-0.05(-0.17%)
Jan 25, 2023	25.82	26.13	25.82	26.11	56,508	+0.17(+0.66%)
Jan 24, 2023	25.76	25.99	25.72	25.93	14,651	+0.39(+1.55%)
Jan 23, 2023	25.48	25.65	25.41	25.54	23,008	-0.17(-0.66%)
Jan 20, 2023	25.44	25.71	25.39	25.71	11,810	+0.12(+0.47%)
Jan 19, 2023	25.41	25.59	25.40	25.59	14,187	+0.17(+0.67%)
Jan 18, 2023	25.72	25.75	25.42	25.42	14,049	+0.45(+1.78%)
Jan 17, 2023	25.26	25.26	24.93	24.98	8,415	-0.07(-0.30%)
Jan 13, 2023	24.89	25.22	24.87	25.05	16,099	-0.11(-0.44%)
Jan 12, 2023	24.93	25.22	24.88	25.16	17,766	+0.54(+2.17%)
Jan 11, 2023	24.89	24.89	24.56	24.62	55,422	-0.54(-2.16%)
Jan 10, 2023	25.16	25.25	25.06	25.17	44,362	-0.28(-1.11%)
Jan 09, 2023	25.55	25.66	25.44	25.45	10,543	-0.12(-0.45%)
Jan 06, 2023	25.00	25.60	25.00	25.57	28,034	+0.45(+1.78%)
Jan 05, 2023	24.82	25.13	24.78	25.12	26,265	-0.06(-0.24%)
Jan 04, 2023	24.88	25.27	24.88	25.18	54,773	+1.29(+5.38%)
Jan 03, 2023	23.83	23.92	23.68	23.89	20,168	+0.39(+1.68%)
Dec 30, 2022	23.68	23.73	23.35	23.50	38,646	-0.32(-1.34%)
Dec 29, 2022	23.76	23.87	23.71	23.82	22,597	+0.38(+1.62%)
Dec 28, 2022	23.65	23.65	23.40	23.44	19,580	-0.13(-0.55%)
Dec 27, 2022	23.51	23.63	23.43	23.57	16,888	+0.21(+0.90%)
Dec 23, 2022	23.35	23.46	23.31	23.36	18,018	+0.02(+0.09%)
Dec 22, 2022	23.39	23.39	23.20	23.34	26,921	-0.03(-0.13%)
Dec 21, 2022	23.22	23.45	23.18	23.37	48,437	+0.62(+2.73%)
Dec 20, 2022	22.73	22.89	22.73	22.75	55,094	+0.11(+0.49%)
Dec 19, 2022	22.59	22.68	22.54	22.64	67,574	+0.04(+0.18%)
Dec 16, 2022	22.63	22.63	22.47	22.60	63,692	-0.17(-0.75%)
Dec 15, 2022	22.89	22.89	22.68	22.77	17,443	-0.56(-2.40%)
Dec 14, 2022	23.13	23.52	23.07	23.33	19,415	+0.13(+0.56%)
Dec 13, 2022	23.55	23.55	23.12	23.20	29,235	+0.21(+0.91%)
Dec 12, 2022	22.98	23.00	22.82	22.99	14,474	-0.23(-0.99%)
Dec 09, 2022	23.26	23.28	23.11	23.22	20,536	+0.18(+0.78%)
Dec 08, 2022	22.95	23.06	22.94	23.04	17,591	+0.50(+2.22%)
Dec 07, 2022	22.59	22.74	22.50	22.54	27,308	+0.03(+0.13%)
Dec 06, 2022	22.48	22.64	22.42	22.51	27,424	-0.02(-0.09%)
Dec 05, 2022	22.63	22.68	22.51	22.53	36,306	-0.10(-0.44%)
Dec 02, 2022	22.50	22.63	22.44	22.63	25,298	+0.05(+0.22%)
Dec 01, 2022	22.64	22.64	22.50	22.58	73,991	+0.21(+0.94%)
Nov 30, 2022	22.10	22.46	21.99	22.37	31,139	+0.24(+1.08%)
Nov 29, 2022	22.03	22.21	21.94	22.13	20,197	+0.15(+0.68%)
Nov 28, 2022	22.00	22.09	21.93	21.98	23,346	+0.21(+0.96%)
Nov 25, 2022	21.59	21.81	21.59	21.77	10,183	+0.17(+0.79%)
Nov 23, 2022	21.36	21.61	21.36	21.60	26,416	+0.54(+2.56%)
Nov 22, 2022	20.99	21.07	20.96	21.06	45,157	+0.17(+0.81%)
Nov 21, 2022	21.02	21.02	20.84	20.89	28,423	-0.18(-0.85%)
Nov 18, 2022	21.03	21.23	21.01	21.07	64,471	+0.24(+1.15%)
Nov 17, 2022	20.71	20.83	20.66	20.83	52,165	+0.08(+0.39%)
Nov 16, 2022	20.90	20.90	20.75	20.75	38,660	-0.27(-1.26%)
Nov 15, 2022	21.13	21.19	20.86	21.02	61,705	-0.27(-1.28%)
Nov 14, 2022	21.31	21.43	21.22	21.29	34,595	-0.01(-0.06%)
Nov 11, 2022	20.96	21.35	20.90	21.30	25,749	+0.98(+4.82%)
Nov 10, 2022	20.04	20.36	20.04	20.32	40,255	+1.11(+5.78%)
Nov 09, 2022	19.11	19.52	19.10	19.21	66,809	+0.32(+1.67%)
Nov 08, 2022	18.87	19.05	18.80	18.89	95,651	+0.11(+0.61%)
Nov 07, 2022	18.79	18.84	18.62	18.78	67,852	-0.16(-0.84%)
Nov 04, 2022	18.64	18.96	18.58	18.94	99,364	+0.67(+3.67%)
Nov 03, 2022	18.15	18.31	18.12	18.27	188,908	-0.11(-0.60%)
Nov 02, 2022	18.54	18.75	18.38	18.38	128,996	-0.26(-1.37%)
Nov 01, 2022	18.90	18.90	18.55	18.64	77,449	+0.11(+0.57%)
Oct 31, 2022	18.69	18.69	18.40	18.53	92,748	-0.45(-2.37%)
Oct 28, 2022	18.68	18.98	18.66	18.98	32,430	-0.39(-2.01%)
Oct 27, 2022	19.28	19.59	19.28	19.37	33,620	+0.12(+0.62%)
Oct 26, 2022	19.29	19.43	19.25	19.25	46,436	+0.09(+0.47%)
Oct 25, 2022	18.95	19.18	18.89	19.16	113,268	+0.21(+1.11%)
Oct 24, 2022	18.87	19.35	18.87	18.95	76,138	+0.11(+0.58%)
Oct 21, 2022	18.33	18.88	18.26	18.84	108,160	+0.46(+2.50%)
Oct 20, 2022	18.52	18.64	18.38	18.38	94,016	-0.04(-0.22%)
Oct 19, 2022	18.49	18.56	18.36	18.42	48,627	+0.01(+0.05%)
Oct 18, 2022	18.57	18.68	18.35	18.41	175,985	+0.06(+0.33%)
Oct 17, 2022	18.36	18.63	18.26	18.35	104,622	+0.44(+2.46%)
Oct 14, 2022	18.20	18.20	17.89	17.91	179,809	+0.21(+1.19%)
Oct 13, 2022	17.28	17.79	17.26	17.70	194,546	+0.31(+1.78%)
Oct 12, 2022	17.32	17.53	17.30	17.39	154,743	+0.06(+0.35%)
Oct 11, 2022	17.36	17.59	17.31	17.33	361,897	-0.24(-1.37%)
Oct 10, 2022	17.70	17.72	17.40	17.57	157,103	-0.29(-1.62%)
Oct 07, 2022	18.14	18.14	17.83	17.86	108,005	-0.43(-2.35%)
Oct 06, 2022	18.31	18.39	18.15	18.29	71,507	-0.63(-3.33%)
Oct 05, 2022	18.91	19.01	18.43	18.92	75,310	-0.37(-1.92%)
Oct 04, 2022	19.10	19.41	19.04	19.29	202,303	+0.87(+4.72%)
Oct 03, 2022	18.49	18.61	18.32	18.42	96,864	+0.07(+0.38%)
Sep 30, 2022	18.63	18.83	18.35	18.35	176,927	-0.16(-0.86%)
Sep 29, 2022	18.38	18.54	18.26	18.51	313,858	+0.19(+1.04%)
Sep 28, 2022	18.02	18.35	17.86	18.32	139,168	+0.00(+0.00%)
Sep 27, 2022	18.60	18.60	18.20	18.32	243,084	-0.37(-1.98%)
Sep 26, 2022	18.97	19.00	18.58	18.69	133,899	-0.79(-4.06%)
Sep 23, 2022	19.47	19.66	19.33	19.48	53,521	-0.68(-3.37%)
Sep 22, 2022	20.39	20.39	19.91	20.16	51,741	-0.14(-0.69%)
Sep 21, 2022	20.56	20.71	20.30	20.30	92,403	-0.56(-2.68%)
Sep 20, 2022	20.84	20.90	20.66	20.86	52,158	-0.36(-1.70%)
Sep 19, 2022	20.88	21.22	20.76	21.22	72,098	-0.16(-0.75%)
Sep 16, 2022	21.67	21.67	21.30	21.38	38,376	-0.12(-0.54%)
Sep 15, 2022	21.52	21.79	21.34	21.50	59,834	+0.15(+0.70%)
Sep 14, 2022	21.61	21.65	21.30	21.34	26,577	-0.18(-0.84%)
Sep 13, 2022	21.75	21.78	21.50	21.52	38,284	-0.33(-1.49%)
Sep 12, 2022	21.90	22.10	21.85	21.85	76,640	+0.60(+2.82%)
Sep 09, 2022	21.18	21.33	21.14	21.25	52,032	+0.28(+1.34%)
Sep 08, 2022	20.63	21.00	20.63	20.97	154,472	+0.63(+3.10%)
Sep 07, 2022	19.95	20.38	19.93	20.34	152,303	+0.19(+0.94%)
Sep 06, 2022	20.08	20.29	20.04	20.15	112,146	+0.20(+1.00%)
Sep 02, 2022	19.91	20.30	19.80	19.95	78,883	+0.42(+2.15%)
Sep 01, 2022	19.39	19.53	19.27	19.53	106,890	+0.00(+0.00%)
Aug 31, 2022	19.51	19.60	19.45	19.53	104,540	+0.42(+2.20%)
Aug 30, 2022	19.05	19.56	18.97	19.11	96,654	+0.03(+0.16%)
Aug 29, 2022	19.07	19.46	18.98	19.08	97,676	+0.02(+0.10%)
Aug 26, 2022	19.40	19.42	19.04	19.06	62,867	-0.29(-1.52%)
Aug 25, 2022	19.21	19.41	19.18	19.35	45,351	+0.24(+1.28%)
Aug 24, 2022	19.02	19.11	18.97	19.11	79,909	+0.02(+0.10%)
Aug 23, 2022	19.08	19.47	19.05	19.09	178,185	-0.07(-0.37%)
Aug 22, 2022	19.17	19.28	19.08	19.16	112,064	-0.27(-1.39%)
Aug 19, 2022	19.51	19.51	19.40	19.43	44,681	-0.16(-0.82%)
Aug 18, 2022	19.66	19.68	19.58	19.59	68,403	-0.03(-0.15%)
Aug 17, 2022	19.52	19.72	19.51	19.62	36,056	-0.36(-1.80%)
Aug 16, 2022	19.94	20.01	19.86	19.98	102,378	-0.16(-0.79%)
Aug 15, 2022	20.03	20.30	19.98	20.14	35,004	-0.07(-0.35%)
Aug 12, 2022	20.15	20.50	20.08	20.21	43,111	+0.29(+1.46%)
Aug 11, 2022	20.12	20.12	19.90	19.92	44,922	+0.09(+0.47%)
Aug 10, 2022	19.75	19.90	19.75	19.83	53,992	+0.45(+2.30%)
Aug 09, 2022	19.35	19.47	19.32	19.38	103,439	+0.18(+0.94%)
Aug 08, 2022	19.20	19.29	19.16	19.20	236,804	+0.27(+1.43%)
Aug 05, 2022	18.91	19.06	18.91	18.93	320,524	-0.04(-0.21%)
Aug 04, 2022	19.00	19.06	18.86	18.97	31,562	+0.14(+0.74%)
Aug 03, 2022	18.80	19.18	18.72	18.83	92,941	+0.24(+1.29%)
Aug 02, 2022	18.65	19.16	18.54	18.59	140,777	-0.14(-0.75%)
Aug 01, 2022	19.00	19.00	18.44	18.73	121,864	-0.02(-0.11%)
Jul 29, 2022	18.72	18.81	18.71	18.75	88,040	-0.06(-0.32%)
Jul 28, 2022	18.87	18.98	18.71	18.81	116,368	-0.27(-1.42%)
Jul 27, 2022	18.84	19.08	18.77	19.08	63,699	+0.39(+2.09%)
Jul 26, 2022	18.74	18.86	18.61	18.69	180,517	-0.13(-0.71%)
Jul 25, 2022	18.73	19.27	18.71	18.82	125,834	+0.30(+1.64%)
Jul 22, 2022	18.58	18.68	18.48	18.52	73,790	-0.08(-0.43%)
Jul 21, 2022	18.58	18.60	18.38	18.60	37,831	+0.08(+0.43%)
Jul 20, 2022	18.62	18.68	18.44	18.52	140,583	-0.38(-2.01%)
Jul 19, 2022	18.82	19.20	18.73	18.90	146,190	+0.41(+2.22%)
Jul 18, 2022	18.62	18.72	18.45	18.49	344,061	+0.01(+0.05%)
Jul 15, 2022	18.29	18.49	18.29	18.48	61,814	+0.25(+1.37%)
Jul 14, 2022	18.20	18.36	18.00	18.23	87,183	-0.49(-2.62%)
Jul 13, 2022	18.67	18.85	18.56	18.72	142,290	-0.02(-0.11%)
Jul 12, 2022	18.55	18.88	18.51	18.74	100,148	+0.05(+0.27%)
Jul 11, 2022	18.60	18.80	18.50	18.69	234,794	-0.22(-1.16%)
Jul 08, 2022	18.85	19.00	18.77	18.91	99,071	+0.04(+0.21%)
Jul 07, 2022	18.87	19.15	18.81	18.87	99,616	+0.48(+2.61%)
Jul 06, 2022	18.29	18.90	18.29	18.39	283,118	-0.19(-1.02%)
Jul 05, 2022	18.66	18.66	18.39	18.58	113,666	-0.77(-3.98%)
Jul 01, 2022	19.17	19.36	19.08	19.35	64,888	+0.01(+0.05%)
Jun 30, 2022	19.14	19.41	19.08	19.34	48,475	-0.10(-0.51%)
Jun 29, 2022	19.52	19.57	19.44	19.44	74,965	-0.12(-0.61%)
Jun 28, 2022	19.68	19.73	19.55	19.56	232,878	+0.14(+0.72%)
Jun 27, 2022	19.45	19.69	19.40	19.42	93,367	-0.21(-1.07%)
Jun 24, 2022	19.46	19.79	19.46	19.63	90,478	+0.62(+3.27%)
Jun 23, 2022	19.08	19.14	18.87	19.01	94,820	-0.19(-1.01%)
Jun 22, 2022	19.07	19.37	19.07	19.20	174,921	+0.03(+0.16%)
Jun 21, 2022	19.36	19.36	19.14	19.17	97,168	+0.20(+1.05%)
Jun 17, 2022	19.11	19.19	18.88	18.97	100,594	-0.02(-0.11%)
Jun 16, 2022	19.02	19.16	18.88	18.99	126,806	-0.37(-1.91%)
Jun 15, 2022	19.43	19.59	19.15	19.36	221,153	+0.45(+2.38%)
Jun 14, 2022	19.04	19.07	18.82	18.91	184,618	-0.08(-0.42%)
Jun 13, 2022	19.00	19.26	18.92	18.99	100,319	-0.49(-2.52%)
Jun 10, 2022	19.78	19.96	19.40	19.48	169,216	-0.54(-2.67%)
Jun 09, 2022	20.12	20.52	20.01	20.02	42,719	-0.04(-0.17%)
Jun 08, 2022	20.16	20.34	20.05	20.05	63,795	-0.54(-2.62%)
Jun 07, 2022	20.47	20.62	20.40	20.59	160,687	+0.21(+1.03%)
Jun 06, 2022	20.12	20.99	20.12	20.38	57,266	-0.01(-0.05%)
Jun 03, 2022	20.42	20.53	20.35	20.39	61,851	-0.13(-0.63%)
Jun 02, 2022	20.36	20.52	20.26	20.52	99,615	+0.27(+1.33%)

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.