Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	18.16	18.16	18.16	18.16	100	+0.23(+1.30%)
Jun 29, 2023	17.93	17.93	17.93	17.93	0	-0.29(-1.62%)
Jun 28, 2023	18.22	18.22	18.22	18.22	1	-0.16(-0.89%)
Jun 27, 2023	18.38	18.38	18.38	18.38	0	+0.40(+2.20%)
Jun 26, 2023	17.99	17.99	17.99	17.99	4	+0.12(+0.69%)
Jun 23, 2023	17.86	17.86	17.86	17.86	100	-0.42(-2.30%)
Jun 22, 2023	18.29	18.29	18.29	18.29	0	-0.04(-0.20%)
Jun 21, 2023	18.32	18.32	18.32	18.32	0	-0.12(-0.66%)
Jun 20, 2023	18.40	18.44	18.40	18.44	280	-0.77(-4.00%)
Jun 16, 2023	19.21	19.21	19.21	19.21	0	-0.05(-0.27%)
Jun 15, 2023	19.26	19.26	19.26	19.26	0	+0.13(+0.69%)
May 08, 2023	19.13	19.13	19.13	19.13	5	+0.06(+0.30%)
May 05, 2023	19.08	19.08	19.08	19.08	100	+0.25(+1.33%)
May 04, 2023	18.83	18.83	18.83	18.83	0	+0.33(+1.79%)
May 03, 2023	18.49	18.49	18.49	18.49	0	-0.07(-0.38%)
May 02, 2023	17.89	18.57	17.78	18.57	642	-0.29(-1.52%)
May 01, 2023	18.85	18.85	18.85	18.85	0	-0.05(-0.27%)
Apr 28, 2023	18.86	18.90	18.86	18.90	100	+0.08(+0.42%)
Apr 27, 2023	18.82	18.82	18.82	18.82	1	+0.20(+1.06%)
Apr 26, 2023	18.61	18.63	18.61	18.63	416	+0.31(+1.68%)
Apr 25, 2023	18.32	18.32	18.32	18.32	35	-0.61(-3.21%)
Apr 24, 2023	18.93	18.93	18.93	18.93	13	-0.19(-0.98%)
Apr 21, 2023	19.11	19.11	19.11	19.11	100	-0.27(-1.39%)
Apr 20, 2023	19.38	19.38	19.38	19.38	13	-0.18(-0.92%)
Apr 19, 2023	19.56	19.56	19.56	19.56	21	-0.21(-1.04%)
Apr 18, 2023	19.77	19.77	19.77	19.77	0	-0.05(-0.23%)
Apr 17, 2023	19.82	19.82	19.82	19.82	70	+0.41(+2.13%)
Apr 14, 2023	19.40	19.40	19.40	19.40	0	-0.16(-0.79%)
Apr 13, 2023	19.56	19.56	19.56	19.56	34	+0.41(+2.15%)
Apr 12, 2023	19.14	19.14	19.14	19.14	10	-0.44(-2.23%)
Apr 11, 2023	19.58	19.58	19.58	19.58	0	+0.06(+0.28%)
Apr 10, 2023	19.34	19.53	19.34	19.53	2,627	-0.00(-0.02%)
Apr 06, 2023	19.53	19.53	19.53	19.53	100	+0.25(+1.28%)
Apr 05, 2023	19.40	19.40	19.28	19.28	5,088	-0.27(-1.40%)
Apr 04, 2023	19.56	19.56	19.56	19.56	12	-0.15(-0.77%)
Apr 03, 2023	19.71	19.71	19.71	19.71	26	+0.01(+0.04%)
Mar 31, 2023	19.70	19.70	19.70	19.70	100	-0.18(-0.89%)
Mar 30, 2023	19.88	19.88	19.88	19.88	61	+0.22(+1.12%)
Mar 29, 2023	19.66	19.66	19.66	19.66	33	+0.04(+0.23%)
Mar 28, 2023	19.62	19.62	19.62	19.62	0	+0.63(+3.31%)
Mar 27, 2023	18.99	18.99	18.99	18.99	0	-0.29(-1.52%)
Mar 24, 2023	19.28	19.28	19.28	19.28	0	-0.12(-0.64%)
Mar 23, 2023	19.40	19.40	19.40	19.40	0	+0.47(+2.46%)
Mar 22, 2023	18.94	18.94	18.94	18.94	14	+0.09(+0.46%)
Mar 21, 2023	18.85	18.85	18.85	18.85	0	+0.29(+1.55%)
Mar 20, 2023	18.68	18.68	18.56	18.56	403	-0.08(-0.44%)
Mar 17, 2023	18.65	18.65	18.65	18.65	100	+0.02(+0.12%)
Mar 16, 2023	18.62	18.62	18.62	18.62	79	+0.32(+1.75%)
Mar 15, 2023	18.30	18.30	18.30	18.30	21	-0.30(-1.59%)
Mar 14, 2023	18.46	18.60	18.46	18.60	541	+0.13(+0.70%)
Mar 13, 2023	18.46	18.56	18.46	18.47	976	+0.02(+0.13%)
Mar 10, 2023	18.45	18.45	18.45	18.45	100	+0.08(+0.41%)
Mar 09, 2023	18.37	18.37	18.37	18.37	0	-0.61(-3.23%)
Mar 08, 2023	18.98	18.98	18.98	18.98	1	-0.25(-1.32%)
Mar 07, 2023	19.24	19.24	19.24	19.24	0	-0.44(-2.23%)
Mar 06, 2023	19.68	19.68	19.68	19.68	1	-0.20(-0.99%)
Mar 03, 2023	19.88	19.88	19.88	19.88	100	-0.00(-0.02%)
Mar 02, 2023	19.88	19.88	19.88	19.88	35	+0.29(+1.46%)
Mar 01, 2023	19.59	19.59	19.59	19.59	1	+0.70(+3.71%)
Feb 28, 2023	18.89	18.89	18.89	18.89	11	-0.23(-1.22%)
Feb 27, 2023	19.13	19.13	19.13	19.13	110	+0.25(+1.33%)
Feb 24, 2023	18.87	18.87	18.87	18.87	100	-0.58(-2.97%)
Feb 23, 2023	19.40	19.45	19.40	19.45	101	-0.08(-0.42%)
Feb 22, 2023	19.53	19.53	19.53	19.53	0	-0.16(-0.80%)
Feb 21, 2023	19.64	19.69	19.64	19.69	507	-0.07(-0.38%)
Feb 17, 2023	19.71	19.77	19.67	19.77	2,484	-0.44(-2.20%)
Feb 16, 2023	20.21	20.21	20.21	20.21	6	-0.07(-0.36%)
Feb 15, 2023	20.28	20.28	20.28	20.28	12	-0.21(-1.01%)
Feb 14, 2023	20.49	20.49	20.49	20.49	3	-0.19(-0.91%)
Feb 13, 2023	20.68	20.68	20.68	20.68	11	+0.37(+1.83%)
Feb 10, 2023	20.31	20.31	20.31	20.31	100	-0.54(-2.60%)
Feb 09, 2023	20.85	20.85	20.85	20.85	3	+0.28(+1.38%)
Feb 08, 2023	20.56	20.56	20.56	20.56	11	-0.23(-1.10%)
Feb 07, 2023	20.79	20.79	20.79	20.79	1	+0.17(+0.81%)
Feb 06, 2023	20.63	20.63	20.63	20.63	22	-0.31(-1.46%)
Feb 03, 2023	20.93	20.93	20.93	20.93	100	-0.52(-2.43%)
Feb 02, 2023	21.40	21.45	21.40	21.45	205	-0.37(-1.69%)
Feb 01, 2023	21.82	21.82	21.82	21.82	12	+0.58(+2.72%)
Jan 31, 2023	21.24	21.24	21.24	21.24	1	-0.22(-1.02%)
Jan 30, 2023	21.60	21.60	21.46	21.46	1,443	-0.65(-2.94%)
Jan 27, 2023	22.23	22.23	22.11	22.11	387	-0.05(-0.23%)
Jan 26, 2023	22.16	22.16	22.16	22.16	51	+0.26(+1.17%)
Jan 25, 2023	21.91	21.91	21.91	21.91	63	+0.05(+0.22%)
Jan 24, 2023	21.80	21.87	21.80	21.86	1,211	-0.02(-0.09%)
Jan 23, 2023	21.88	21.88	21.88	21.88	21	+0.26(+1.20%)
Jan 20, 2023	21.56	21.62	21.56	21.62	5,048	+0.45(+2.14%)
Jan 19, 2023	20.98	21.17	20.97	21.17	4,967	+0.45(+2.18%)
Jan 18, 2023	21.08	21.08	20.72	20.72	2,053	-0.27(-1.30%)
Jan 17, 2023	20.99	20.99	20.99	20.99	45	-0.38(-1.80%)
Jan 13, 2023	21.37	21.37	21.37	21.37	100	+0.36(+1.72%)
Jan 12, 2023	21.04	21.05	21.01	21.01	5,040	-0.17(-0.81%)
Jan 11, 2023	21.18	21.18	21.18	21.18	39	+0.19(+0.89%)
Jan 10, 2023	21.00	21.00	21.00	21.00	2	+0.20(+0.94%)
Jan 09, 2023	20.80	20.80	20.80	20.80	528	+0.03(+0.14%)
Jan 06, 2023	20.65	20.77	20.65	20.77	2,934	+0.05(+0.25%)
Jan 05, 2023	20.72	20.72	20.72	20.72	4	-0.07(-0.32%)
Jan 04, 2023	20.79	20.79	20.79	20.79	1	+1.22(+6.26%)
Jan 03, 2023	19.63	19.63	19.56	19.56	210	+0.69(+3.68%)
Dec 30, 2022	18.87	18.87	18.87	18.87	100	-0.47(-2.42%)
Dec 29, 2022	19.33	19.33	19.33	19.33	62	+0.56(+3.00%)
Dec 28, 2022	18.77	18.77	18.77	18.77	100	-0.57(-2.96%)
Dec 27, 2022	19.34	19.34	19.34	19.34	0	+0.82(+4.40%)
Dec 23, 2022	18.53	18.53	18.53	18.53	102	-0.07(-0.36%)
Dec 22, 2022	18.60	18.60	18.60	18.60	68	-0.19(-1.02%)
Dec 21, 2022	18.79	18.79	18.79	18.79	106	+0.41(+2.25%)
Dec 20, 2022	18.37	18.37	18.37	18.37	0	-0.25(-1.37%)
Dec 19, 2022	18.63	18.63	18.63	18.63	46	-0.18(-0.94%)
Dec 16, 2022	18.81	18.81	18.81	18.81	0	+0.08(+0.45%)
Dec 15, 2022	18.72	18.72	18.72	18.72	41	-0.47(-2.47%)
Dec 14, 2022	19.19	19.19	19.19	19.19	70	+0.15(+0.80%)
Dec 13, 2022	19.04	19.04	19.04	19.04	112	+0.13(+0.69%)
Dec 12, 2022	18.71	18.91	18.71	18.91	1,043	-0.10(-0.53%)
Dec 09, 2022	19.24	19.28	19.01	19.01	562	-0.10(-0.55%)
Dec 08, 2022	19.09	19.12	19.08	19.12	5,608	+0.61(+3.31%)
Dec 07, 2022	18.36	18.53	18.36	18.50	957	-0.27(-1.44%)
Dec 06, 2022	18.77	18.77	18.77	18.77	3	+0.28(+1.52%)
Dec 05, 2022	18.80	18.80	18.49	18.49	1,041	-0.17(-0.89%)
Dec 02, 2022	18.66	18.66	18.66	18.66	236	+0.51(+2.79%)
Dec 01, 2022	18.17	18.19	18.15	18.15	583	-0.22(-1.19%)
Nov 30, 2022	18.03	18.37	18.03	18.37	1,108	+0.88(+5.01%)
Nov 29, 2022	17.43	17.49	17.43	17.49	103	+0.71(+4.24%)
Nov 28, 2022	16.78	16.78	16.78	16.78	107	+0.21(+1.28%)
Nov 25, 2022	16.57	16.57	16.57	16.57	0	-0.29(-1.71%)
Nov 23, 2022	16.82	16.91	16.82	16.86	378	+0.15(+0.90%)
Nov 22, 2022	16.71	16.71	16.71	16.71	0	-0.27(-1.57%)
Nov 21, 2022	16.97	16.97	16.97	16.97	77	-0.21(-1.24%)
Nov 18, 2022	17.25	17.27	17.19	17.19	205	-0.48(-2.74%)
Nov 17, 2022	17.64	17.67	17.64	17.67	107	+0.25(+1.42%)
Nov 16, 2022	17.42	17.42	17.42	17.42	103	-0.43(-2.43%)
Nov 15, 2022	17.90	17.90	17.86	17.86	310	+0.83(+4.85%)
Nov 14, 2022	17.03	17.03	17.03	17.03	1	+0.14(+0.82%)
Nov 11, 2022	16.89	16.89	16.89	16.89	0	+0.69(+4.29%)
Nov 10, 2022	16.04	16.22	16.04	16.20	709	+0.84(+5.47%)
Nov 09, 2022	15.37	15.37	15.36	15.36	14,191	-0.64(-3.99%)
Nov 08, 2022	16.00	16.00	16.00	16.00	0	-0.02(-0.10%)
Nov 07, 2022	16.01	16.01	15.91	16.01	782	-0.03(-0.19%)
Nov 04, 2022	16.08	16.08	16.04	16.04	281	+1.04(+6.90%)
Nov 03, 2022	15.01	15.01	15.01	15.01	0	+0.13(+0.85%)
Nov 02, 2022	14.88	14.88	14.88	14.88	0	+0.25(+1.74%)
Nov 01, 2022	14.76	14.76	14.63	14.63	2,040	+0.65(+4.61%)
Oct 31, 2022	14.02	14.03	13.04	13.98	59,923	-0.40(-2.77%)
Oct 28, 2022	14.38	14.38	14.38	14.38	627	-0.50(-3.37%)
Oct 27, 2022	14.88	14.88	14.88	14.88	10	-0.42(-2.76%)
Oct 26, 2022	15.28	15.40	15.21	15.30	60,508	+0.74(+5.09%)
Oct 25, 2022	14.56	14.56	14.56	14.56	141	+0.24(+1.68%)
Oct 24, 2022				14.32	141	-1.47(-9.32%)
Oct 21, 2022	15.80	15.80	15.80	15.80	0	+0.11(+0.71%)
Oct 20, 2022	15.64	15.68	15.64	15.68	171	+0.01(+0.07%)
Oct 19, 2022	15.69	15.73	15.67	15.67	17,574	-0.62(-3.79%)
Oct 18, 2022	16.23	16.29	16.23	16.29	356	-0.04(-0.23%)
Oct 17, 2022	16.37	16.39	16.33	16.33	636	+0.44(+2.76%)
Oct 14, 2022	15.98	15.98	15.89	15.89	605	-0.09(-0.54%)
Oct 13, 2022	16.02	16.02	15.97	15.97	636	-0.06(-0.39%)
Oct 12, 2022	16.02	16.04	15.99	16.04	603	-0.09(-0.54%)
Oct 11, 2022	16.12	16.12	16.12	16.12	5	-0.41(-2.47%)
Oct 10, 2022	16.53	16.53	16.53	16.53	0	-0.58(-3.39%)
Oct 07, 2022	17.11	17.11	17.11	17.11	210	-0.39(-2.21%)
Oct 06, 2022	17.56	17.56	17.50	17.50	833	-0.19(-1.06%)
Oct 05, 2022	17.69	17.69	17.69	17.69	7	+0.01(+0.06%)
Oct 04, 2022	17.85	17.85	17.62	17.68	1,271	+0.67(+3.94%)
Oct 03, 2022	17.01	17.01	17.01	17.01	10	+0.11(+0.64%)
Sep 30, 2022	16.90	16.90	16.90	16.90	102	-0.12(-0.70%)
Sep 29, 2022	17.02	17.02	17.02	17.02	0	-0.49(-2.77%)
Sep 28, 2022	17.50	17.50	17.50	17.50	1	+0.16(+0.92%)
Sep 27, 2022	17.34	17.34	17.34	17.34	1	-0.07(-0.37%)
Sep 26, 2022	17.41	17.41	17.41	17.41	958	+0.10(+0.61%)
Sep 23, 2022	17.30	17.30	17.30	17.30	0	-0.28(-1.59%)
Sep 22, 2022	17.58	17.58	17.58	17.58	0	-0.11(-0.61%)
Sep 21, 2022	17.69	17.69	17.69	17.69	2	-0.51(-2.83%)
Sep 20, 2022	18.20	18.20	18.20	18.20	6	-0.10(-0.54%)
Sep 19, 2022	18.24	18.30	18.24	18.30	1,273	+0.05(+0.26%)
Sep 16, 2022	18.27	18.27	18.26	18.26	1,001	-0.32(-1.72%)
Sep 15, 2022	18.58	18.58	18.58	18.58	74	-0.02(-0.12%)
Sep 14, 2022	18.60	18.71	18.46	18.60	13,604	-0.17(-0.91%)
Sep 13, 2022	19.00	19.00	18.77	18.77	356	-0.78(-4.00%)
Sep 12, 2022	19.55	19.55	19.55	19.55	102	+0.29(+1.49%)
Sep 09, 2022	19.27	19.27	19.27	19.27	102	+0.42(+2.25%)
Sep 08, 2022	18.84	18.84	18.84	18.84	0	-0.28(-1.49%)
Sep 07, 2022	19.13	19.13	19.13	19.13	61	+0.27(+1.45%)
Sep 06, 2022	18.85	18.85	18.85	18.85	0	-0.41(-2.14%)
Sep 02, 2022	19.27	19.27	19.27	19.27	102	-0.36(-1.86%)
Sep 01, 2022	19.61	19.63	19.61	19.63	468	-0.31(-1.55%)
Aug 31, 2022	19.94	19.94	19.94	19.94	134	+0.36(+1.85%)
Aug 30, 2022	19.65	19.69	19.57	19.58	1,953	-0.52(-2.56%)
Aug 29, 2022	20.09	20.09	20.09	20.09	63	-0.24(-1.18%)
Aug 26, 2022	20.39	20.39	20.33	20.33	254	-0.02(-0.11%)
Aug 25, 2022	20.36	20.36	20.36	20.36	2	+0.75(+3.81%)
Aug 24, 2022	19.62	19.62	19.61	19.61	724	-0.08(-0.38%)
Aug 23, 2022	19.55	19.68	19.55	19.68	893	-0.07(-0.33%)
Aug 22, 2022	19.75	19.75	19.75	19.75	218	+0.07(+0.35%)
Aug 19, 2022	19.68	19.68	19.68	19.68	102	-0.16(-0.79%)
Aug 18, 2022	19.89	19.89	19.84	19.84	320	-0.28(-1.39%)
Aug 17, 2022	20.11	20.11	20.11	20.11	1	-0.07(-0.35%)
Aug 16, 2022	20.19	20.19	20.19	20.19	13	-0.12(-0.57%)
Aug 15, 2022	20.30	20.30	20.30	20.30	206	-0.08(-0.38%)
Aug 12, 2022	20.38	20.38	20.38	20.38	211	-0.00(-0.02%)
Aug 11, 2022	20.38	20.38	20.38	20.38	100	+0.36(+1.81%)
Aug 10, 2022	20.02	20.02	20.02	20.02	440	-0.13(-0.63%)
Aug 09, 2022	20.15	20.15	20.15	20.15	322	-0.12(-0.58%)
Aug 08, 2022	20.26	20.26	20.26	20.26	308	-0.10(-0.48%)
Aug 05, 2022	20.23	20.44	20.23	20.36	13,891	-0.08(-0.40%)
Aug 04, 2022	20.44	20.44	20.44	20.44	106	+0.27(+1.34%)
Aug 03, 2022	20.17	20.17	20.17	20.17	127	+0.06(+0.32%)
Aug 02, 2022	20.11	20.18	20.06	20.11	10,551	-0.10(-0.47%)
Aug 01, 2022	20.20	20.20	20.20	20.20	14	-0.22(-1.08%)
Jul 29, 2022	20.42	20.42	20.42	20.42	102	-0.60(-2.85%)
Jul 28, 2022	21.02	21.02	21.02	21.02	6	-0.24(-1.11%)
Jul 27, 2022	21.11	21.26	21.11	21.26	713	+0.23(+1.09%)
Jul 26, 2022	20.96	21.03	20.96	21.03	1,500	-0.15(-0.69%)
Jul 25, 2022	21.18	21.18	21.18	21.18	9	+0.06(+0.30%)
Jul 22, 2022	21.11	21.11	21.11	21.11	102	-0.47(-2.20%)
Jul 21, 2022	21.59	21.59	21.59	21.59	0	+0.15(+0.68%)
Jul 20, 2022	21.44	21.44	21.44	21.44	7	-0.14(-0.66%)
Jul 19, 2022	21.59	21.59	21.59	21.59	0	+0.14(+0.67%)
Jul 18, 2022	21.44	21.44	21.44	21.44	4	+0.31(+1.46%)
Jul 15, 2022	21.13	21.13	21.13	21.13	102	-0.22(-1.03%)
Jul 14, 2022	21.32	21.35	21.32	21.35	422	-0.13(-0.60%)
Jul 13, 2022	21.48	21.48	21.48	21.48	17	-0.10(-0.48%)
Jul 12, 2022	21.68	21.75	21.27	21.59	17,963	-0.25(-1.13%)
Jul 11, 2022	21.83	21.83	21.83	21.83	131	-0.97(-4.27%)
Jul 08, 2022	22.85	22.85	22.81	22.81	1,032	-0.23(-0.98%)
Jul 07, 2022	23.03	23.03	23.03	23.03	26	+0.40(+1.78%)
Jul 06, 2022	22.63	22.63	22.63	22.63	215	-0.19(-0.83%)
Jul 05, 2022	22.82	22.82	22.82	22.82	147	+0.13(+0.57%)

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.