Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	19.42	19.42	19.42	19.42	115	-0.07(-0.35%)
Oct 28, 2022	19.44	19.49	19.44	19.49	833	+0.12(+0.60%)
Oct 27, 2022	19.53	19.53	19.37	19.37	169	-0.36(-1.83%)
Oct 26, 2022	19.84	19.84	19.73	19.73	731	+0.17(+0.85%)
Oct 25, 2022	19.18	19.56	19.18	19.56	1,174	+0.51(+2.66%)
Oct 24, 2022	18.86	19.06	18.86	19.06	783	-0.03(-0.15%)
Oct 21, 2022	18.60	19.08	18.60	19.08	1,295	+0.44(+2.37%)
Oct 20, 2022	18.76	18.76	18.58	18.64	2,355	-0.03(-0.17%)
Oct 19, 2022	18.59	18.68	18.58	18.67	4,654	-0.30(-1.56%)
Oct 18, 2022	18.85	18.97	18.80	18.97	1,313	+0.24(+1.28%)
Oct 17, 2022	18.62	18.88	18.60	18.73	3,906	+0.36(+1.93%)
Oct 14, 2022	18.65	18.68	18.38	18.38	771	-0.53(-2.81%)
Oct 13, 2022	18.24	18.91	18.06	18.91	2,324	+0.20(+1.09%)
Oct 12, 2022	18.58	18.72	18.54	18.70	4,340	-0.13(-0.69%)
Oct 11, 2022	18.56	19.06	18.56	18.83	6,643	+0.05(+0.26%)
Oct 10, 2022	19.00	19.00	18.66	18.78	1,018	-0.14(-0.76%)
Oct 07, 2022	19.14	19.14	18.93	18.93	998	-0.41(-2.14%)
Oct 06, 2022	19.21	19.34	19.17	19.34	8,887	-0.17(-0.87%)
Oct 05, 2022	19.40	19.58	19.40	19.51	24,171	-0.13(-0.67%)
Oct 04, 2022	18.78	19.66	18.78	19.65	25,211	+0.74(+3.92%)
Oct 03, 2022	18.75	18.93	18.75	18.90	790	+0.53(+2.87%)
Sep 30, 2022	18.43	18.53	18.37	18.38	2,214	+0.04(+0.21%)
Sep 29, 2022	18.27	18.36	18.27	18.34	10,451	-0.42(-2.22%)
Sep 28, 2022	18.61	18.77	18.60	18.76	1,127	+0.65(+3.61%)
Sep 27, 2022	18.06	18.18	18.06	18.10	4,011	+0.09(+0.48%)
Sep 26, 2022	18.38	18.38	18.02	18.02	938	-0.41(-2.20%)
Sep 23, 2022	18.27	18.42	18.19	18.42	3,023	-0.59(-3.09%)
Sep 22, 2022	19.14	19.14	18.85	19.01	4,867	-0.29(-1.48%)
Sep 21, 2022	19.57	19.57	19.29	19.29	860	-0.21(-1.08%)
Sep 20, 2022	19.48	19.50	19.45	19.50	464	-0.37(-1.87%)
Sep 19, 2022	19.72	19.88	19.72	19.88	472	+0.17(+0.87%)
Sep 16, 2022	19.59	19.70	19.59	19.70	17,250	-0.20(-1.00%)
Sep 15, 2022	20.11	20.11	19.90	19.90	575	-0.47(-2.31%)
Sep 14, 2022	20.37	20.37	20.37	20.37	161	-0.00(-0.02%)
Sep 13, 2022	20.62	20.62	20.38	20.38	167	-0.87(-4.10%)
Sep 12, 2022	21.21	21.25	21.18	21.25	2,131	+0.18(+0.84%)
Sep 09, 2022	20.93	21.07	20.93	21.07	2,782	+0.48(+2.31%)
Sep 08, 2022	20.32	20.60	20.32	20.60	1,088	+0.12(+0.60%)
Sep 07, 2022	20.18	20.47	20.17	20.47	813	+0.15(+0.75%)
Sep 06, 2022	20.21	20.46	20.21	20.32	1,693	+0.02(+0.08%)
Sep 02, 2022	20.42	20.44	20.30	20.30	2,482	-0.03(-0.17%)
Sep 01, 2022	20.37	20.37	20.20	20.34	1,370	-0.39(-1.90%)
Aug 31, 2022	20.53	20.73	20.53	20.73	1,633	+0.01(+0.07%)
Aug 30, 2022	20.68	20.72	20.58	20.72	2,720	-0.30(-1.44%)
Aug 29, 2022	20.63	21.10	20.63	21.02	1,463	+0.11(+0.54%)
Aug 26, 2022	20.78	20.91	20.78	20.91	247	-0.53(-2.49%)
Aug 25, 2022	21.42	21.48	21.32	21.44	4,053	+0.01(+0.06%)
Aug 24, 2022	21.34	21.43	21.32	21.43	10,935	+0.49(+2.32%)
Aug 23, 2022	20.98	20.98	20.83	20.95	2,983	+0.32(+1.53%)
Aug 22, 2022	20.64	20.64	20.61	20.63	1,042	-0.36(-1.70%)
Aug 19, 2022	21.28	21.28	20.99	20.99	2,712	-0.66(-3.06%)
Aug 18, 2022	21.52	21.65	21.52	21.65	616	+0.10(+0.49%)
Aug 17, 2022	21.46	21.54	21.46	21.54	2,006	-0.44(-2.02%)
Aug 16, 2022	21.97	22.02	21.89	21.99	2,819	-0.10(-0.45%)
Aug 15, 2022	22.06	22.11	22.03	22.09	15,853	-0.22(-0.97%)
Aug 12, 2022	22.23	22.30	22.23	22.30	1,593	+0.20(+0.92%)
Aug 11, 2022	22.38	22.38	22.06	22.10	3,435	+0.17(+0.79%)
Aug 10, 2022	21.73	21.93	21.73	21.93	9,082	+0.57(+2.67%)
Aug 09, 2022	21.73	21.73	21.30	21.36	805	-0.28(-1.29%)
Aug 08, 2022	21.13	21.65	21.13	21.64	6,262	+0.31(+1.43%)
Aug 05, 2022	21.32	21.33	21.17	21.33	1,587	+0.20(+0.95%)
Aug 04, 2022	21.20	21.39	21.13	21.13	14,325	-0.24(-1.12%)
Aug 03, 2022	21.24	21.37	21.24	21.37	1,531	-0.03(-0.15%)
Aug 02, 2022	21.33	21.52	21.33	21.40	1,197	-0.18(-0.82%)
Aug 01, 2022	21.63	21.63	21.41	21.58	5,074	-0.11(-0.52%)
Jul 29, 2022	21.47	21.73	21.47	21.69	2,888	+0.29(+1.37%)
Jul 28, 2022	21.40	21.40	21.40	21.40	302	+0.22(+1.04%)
Jul 27, 2022	20.70	21.20	20.69	21.18	2,172	+0.68(+3.29%)
Jul 26, 2022	20.42	20.51	20.41	20.50	7,715	-0.06(-0.31%)
Jul 25, 2022	20.53	20.56	20.53	20.56	476	+0.11(+0.55%)
Jul 22, 2022	20.78	20.82	20.45	20.45	2,190	-0.28(-1.33%)
Jul 21, 2022	20.52	20.73	20.48	20.73	7,339	-0.01(-0.03%)
Jul 20, 2022	20.59	20.74	20.59	20.73	2,629	+0.08(+0.39%)
Jul 19, 2022	20.49	20.65	20.49	20.65	1,679	+0.58(+2.91%)
Jul 18, 2022	20.03	20.36	20.03	20.07	6,593	+0.11(+0.57%)
Jul 15, 2022	19.67	19.95	19.67	19.95	457	+0.29(+1.47%)
Jul 14, 2022	19.33	19.77	19.33	19.67	2,615	-0.20(-0.99%)
Jul 13, 2022	19.53	19.86	19.45	19.86	8,610	+0.07(+0.37%)
Jul 12, 2022	19.71	19.93	19.71	19.79	3,941	-0.11(-0.55%)
Jul 11, 2022	19.58	20.09	19.58	19.90	9,334	-0.39(-1.95%)
Jul 08, 2022	20.47	20.48	20.09	20.29	2,921	+0.12(+0.61%)
Jul 07, 2022	19.86	20.28	19.86	20.17	7,636	+0.51(+2.58%)
Jul 06, 2022	19.83	19.83	19.37	19.66	4,823	-0.25(-1.27%)
Jul 05, 2022	19.73	19.92	19.37	19.92	5,014	-0.08(-0.41%)
Jul 01, 2022	19.71	20.00	19.71	20.00	723	+0.38(+1.96%)
Jun 30, 2022	19.61	19.62	19.61	19.61	1,968	-0.38(-1.92%)
Jun 29, 2022	20.06	20.08	19.91	20.00	11,234	-0.32(-1.60%)
Jun 28, 2022	20.54	20.54	20.31	20.32	3,665	-0.25(-1.22%)
Jun 27, 2022	20.67	20.69	20.57	20.57	4,245	+0.04(+0.19%)
Jun 24, 2022	20.51	20.62	20.48	20.54	4,294	+0.37(+1.83%)
Jun 23, 2022	20.16	20.24	20.06	20.17	5,326	+0.02(+0.10%)
Jun 22, 2022	20.30	20.32	20.15	20.15	3,915	-0.27(-1.32%)
Jun 21, 2022	20.26	20.55	20.26	20.42	10,310	+0.30(+1.47%)
Jun 17, 2022	20.33	20.33	19.95	20.12	6,973	-0.08(-0.38%)
Jun 16, 2022	20.62	20.62	20.11	20.20	10,013	-0.71(-3.40%)
Jun 15, 2022	21.04	21.07	20.63	20.91	3,528	+0.13(+0.65%)
Jun 14, 2022	21.21	21.21	20.67	20.77	6,481	-0.43(-2.04%)
Jun 13, 2022	21.73	21.73	21.06	21.21	42,716	-1.29(-5.75%)
Jun 10, 2022	22.38	22.66	22.35	22.50	7,684	-0.49(-2.15%)
Jun 09, 2022	23.21	23.21	22.99	22.99	5,882	-0.37(-1.59%)
Jun 08, 2022	23.60	23.68	23.29	23.37	104,502	-0.34(-1.44%)
Jun 07, 2022	23.25	23.71	23.22	23.71	6,909	+0.23(+0.98%)
Jun 06, 2022	23.55	23.55	23.42	23.48	3,432	+0.07(+0.29%)
Jun 03, 2022	23.54	23.54	23.36	23.41	4,627	-0.32(-1.34%)
Jun 02, 2022	23.25	23.73	23.25	23.73	3,921	+0.46(+1.97%)
Jun 01, 2022	23.25	23.38	23.21	23.27	6,896	-0.15(-0.66%)
May 31, 2022	23.55	23.56	23.39	23.42	3,802	-0.08(-0.36%)
May 27, 2022	23.25	23.51	23.12	23.51	8,430	+0.36(+1.57%)
May 26, 2022	22.84	23.20	22.84	23.14	949	+0.34(+1.51%)
May 25, 2022	22.64	22.88	22.64	22.80	5,584	+0.32(+1.40%)
May 24, 2022	22.20	23.50	22.18	22.48	9,647	-0.21(-0.92%)
May 23, 2022	22.47	22.82	22.47	22.69	12,818	+0.17(+0.75%)
May 20, 2022	22.54	22.54	22.16	22.52	4,141	-0.07(-0.31%)
May 19, 2022	22.40	22.76	22.40	22.59	2,885	+0.23(+1.05%)
May 18, 2022	22.78	22.78	22.32	22.36	13,692	-0.78(-3.38%)
May 17, 2022	22.93	23.14	22.80	23.14	5,593	+0.53(+2.36%)
May 16, 2022	22.57	22.68	22.41	22.61	28,798	+0.01(+0.03%)
May 13, 2022	21.79	22.70	21.79	22.60	4,705	+0.66(+3.00%)
May 12, 2022	21.55	22.13	21.53	21.94	24,444	-0.04(-0.18%)
May 11, 2022	22.44	22.64	21.97	21.98	11,001	-0.47(-2.08%)
May 10, 2022	22.92	22.92	22.28	22.45	22,345	-0.33(-1.46%)
May 09, 2022	24.27	24.27	22.78	22.78	18,308	-1.09(-4.57%)
May 06, 2022	24.10	24.10	23.62	23.88	10,158	-0.27(-1.14%)
May 05, 2022	24.79	24.79	24.04	24.15	7,612	-0.90(-3.61%)
May 04, 2022	25.63	25.63	24.19	25.05	21,517	+0.44(+1.79%)
May 03, 2022	24.23	24.71	24.23	24.62	7,819	+0.23(+0.94%)
May 02, 2022	24.35	24.56	24.11	24.39	9,613	-0.13(-0.55%)
Apr 29, 2022	25.07	25.07	24.52	24.52	15,653	-0.47(-1.87%)
Apr 28, 2022	24.64	25.10	24.51	24.99	2,683	+0.51(+2.06%)
Apr 27, 2022	24.15	24.76	24.15	24.48	31,206	-0.12(-0.50%)
Apr 26, 2022	24.87	24.95	24.61	24.61	28,990	-0.39(-1.57%)
Apr 25, 2022	24.92	25.09	24.49	25.00	11,054	+0.08(+0.33%)
Apr 22, 2022	25.44	25.44	24.83	24.91	15,536	-0.69(-2.71%)
Apr 21, 2022	26.36	26.45	25.57	25.61	11,798	-0.69(-2.62%)
Apr 20, 2022	26.22	26.44	26.22	26.30	12,771	+0.08(+0.29%)
Apr 19, 2022	26.23	26.32	26.11	26.22	16,518	+0.35(+1.37%)
Apr 18, 2022	26.15	26.15	25.77	25.87	12,798	-0.14(-0.53%)
Apr 14, 2022	26.00	26.13	25.93	26.00	11,500	-0.08(-0.31%)
Apr 13, 2022	25.71	26.09	25.71	26.09	22,626	+0.56(+2.21%)
Apr 12, 2022	25.68	25.79	25.51	25.52	30,004	+0.06(+0.22%)
Apr 11, 2022	25.33	25.62	25.31	25.47	14,232	-0.11(-0.42%)
Apr 08, 2022	25.44	25.69	25.44	25.57	7,102	+0.22(+0.85%)
Apr 07, 2022	25.47	25.47	25.04	25.36	12,691	+0.05(+0.18%)
Apr 06, 2022	25.26	25.53	24.48	25.31	26,169	-0.26(-1.03%)
Apr 05, 2022	26.14	26.14	25.56	25.58	56,121	-0.41(-1.60%)
Apr 04, 2022	26.18	26.18	25.92	25.99	17,574	+0.05(+0.21%)
Apr 01, 2022	25.62	25.94	25.62	25.94	11,658	+0.23(+0.89%)
Mar 31, 2022	26.00	26.12	25.71	25.71	9,440	-0.27(-1.05%)
Mar 30, 2022	26.15	26.21	25.91	25.98	87,527	-0.07(-0.26%)
Mar 29, 2022	25.39	26.06	25.39	26.05	75,856	+0.46(+1.80%)
Mar 28, 2022	25.50	25.71	25.46	25.59	13,149	-0.24(-0.92%)
Mar 25, 2022	25.99	25.99	25.67	25.83	16,766	+0.03(+0.11%)
Mar 24, 2022	25.80	25.92	25.67	25.80	34,958	+0.03(+0.13%)
Mar 23, 2022	25.70	25.99	25.70	25.77	22,366	-0.08(-0.32%)
Mar 22, 2022	26.05	26.05	25.72	25.85	81,518	-0.04(-0.15%)
Mar 21, 2022	26.08	26.08	25.69	25.89	25,401	+0.20(+0.78%)
Mar 18, 2022	25.56	25.68	25.41	25.68	21,410	+0.13(+0.51%)
Mar 17, 2022	24.62	25.56	24.62	25.55	26,614	+0.72(+2.90%)
Mar 16, 2022	24.79	24.90	24.40	24.83	26,682	+0.29(+1.17%)
Mar 15, 2022	24.52	24.58	24.24	24.55	23,284	+0.03(+0.12%)
Mar 14, 2022	25.38	25.38	24.46	24.52	76,423	-0.73(-2.91%)
Mar 11, 2022	26.85	27.46	25.22	25.25	92,761	-0.32(-1.24%)
Mar 10, 2022	25.73	26.41	25.09	25.57	165,527	+0.27(+1.06%)
Mar 09, 2022	25.32	26.29	25.02	25.30	113,170	+0.40(+1.63%)
Mar 08, 2022	24.73	25.13	24.69	24.90	26,415	+0.12(+0.50%)
Mar 07, 2022	25.21	25.24	24.66	24.77	16,859	-0.20(-0.80%)
Mar 04, 2022	25.41	25.41	24.68	24.97	15,431	-0.18(-0.70%)
Mar 03, 2022	25.28	25.28	25.02	25.15	9,049	-0.15(-0.59%)
Mar 02, 2022	24.94	25.43	24.90	25.30	6,202	+0.44(+1.75%)
Mar 01, 2022	25.05	25.05	24.80	24.86	9,712	+0.15(+0.61%)
Feb 28, 2022	24.31	24.71	24.31	24.71	3,043	+0.43(+1.78%)
Feb 25, 2022	23.84	24.28	23.82	24.28	13,758	+0.47(+1.97%)
Feb 24, 2022	22.91	23.84	22.91	23.81	29,773	+0.56(+2.42%)
Feb 23, 2022	23.70	23.70	23.21	23.25	8,229	-0.26(-1.11%)
Feb 22, 2022	23.76	23.77	23.36	23.51	30,989	-0.26(-1.08%)
Feb 18, 2022				23.77	0	-0.25(-1.05%)
Feb 17, 2022	24.34	24.40	23.96	24.02	9,459	-0.39(-1.62%)
Feb 16, 2022	24.36	24.51	24.19	24.41	18,708	+0.04(+0.15%)
Feb 15, 2022	24.22	24.39	23.94	24.38	26,586	+0.45(+1.89%)
Feb 14, 2022	24.10	24.14	23.88	23.93	16,041	-0.11(-0.44%)
Feb 11, 2022	24.19	24.38	23.92	24.03	32,030	-0.07(-0.28%)
Feb 10, 2022	24.28	24.74	23.99	24.10	50,738	-0.36(-1.47%)
Feb 09, 2022	24.23	24.48	24.23	24.46	55,732	+0.49(+2.03%)
Feb 08, 2022	23.89	24.01	23.57	23.97	36,537	+0.33(+1.41%)
Feb 07, 2022	23.65	24.19	23.55	23.64	117,460	+0.19(+0.81%)
Feb 04, 2022	23.16	23.61	23.16	23.45	11,556	+0.16(+0.68%)
Feb 03, 2022	23.63		23.29	23.29	105,695	-0.45(-1.88%)

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.