Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.12	15.12	15.12	15.12	0	+0.10(+0.65%)
Apr 27, 2023	15.02	15.02	15.02	15.02	0	+0.17(+1.15%)
Apr 26, 2023	14.96	14.96	14.81	14.85	5,648	+0.21(+1.42%)
Apr 25, 2023	14.64	14.64	14.64	14.64	1	-0.48(-3.21%)
Apr 24, 2023	15.12	15.12	15.12	15.12	100	-0.23(-1.50%)
Apr 21, 2023	15.36	15.36	15.36	15.36	110	-0.39(-2.47%)
Apr 20, 2023	15.74	15.74	15.74	15.74	4	-0.06(-0.38%)
Apr 19, 2023	15.80	15.80	15.80	15.80	2	-0.27(-1.67%)
Apr 18, 2023	16.07	16.07	16.07	16.07	26	-0.07(-0.41%)
Apr 17, 2023	16.14	16.14	16.14	16.14	0	+0.21(+1.32%)
Apr 14, 2023	15.93	15.93	15.93	15.93	100	-0.03(-0.17%)
Apr 13, 2023	15.89	15.96	15.89	15.96	498	+0.23(+1.46%)
Apr 12, 2023	15.73	15.73	15.73	15.73	0	-0.26(-1.62%)
Apr 11, 2023	15.99	15.99	15.99	15.99	0	+0.04(+0.26%)
Apr 10, 2023	15.94	15.94	15.94	15.94	0	-0.15(-0.94%)
Apr 06, 2023	16.10	16.10	16.10	16.10	0	+0.37(+2.35%)
Apr 05, 2023	15.73	15.73	15.73	15.73	0	-0.21(-1.33%)
Apr 04, 2023	15.94	15.94	15.94	15.94	0	-0.10(-0.64%)
Apr 03, 2023	16.02	16.06	16.02	16.04	1,136	+0.06(+0.37%)
Mar 31, 2023	15.98	15.98	15.98	15.98	100	-0.13(-0.82%)
Mar 30, 2023	16.00	16.11	16.00	16.11	187	+0.22(+1.40%)
Mar 29, 2023	15.89	15.89	15.89	15.89	0	+0.11(+0.73%)
Mar 28, 2023	15.78	15.78	15.78	15.78	0	+0.21(+1.34%)
Mar 27, 2023	15.55	15.57	15.49	15.57	211	-0.15(-0.95%)
Mar 24, 2023	15.69	15.72	15.69	15.72	344	-0.11(-0.71%)
Mar 23, 2023	15.81	15.83	15.81	15.83	328	+0.43(+2.80%)
Mar 22, 2023	15.49	15.49	15.40	15.40	332	+0.04(+0.28%)
Mar 21, 2023	15.36	15.36	15.36	15.36	1	+0.26(+1.70%)
Mar 20, 2023	15.10	15.10	15.10	15.10	11	+0.02(+0.15%)
Mar 17, 2023	15.08	15.08	15.08	15.08	100	-0.03(-0.20%)
Mar 16, 2023	15.11	15.11	15.11	15.11	11	+0.22(+1.45%)
Mar 15, 2023	14.97	14.97	14.89	14.89	349	-0.32(-2.08%)
Mar 14, 2023	15.21	15.21	15.21	15.21	0	+0.04(+0.25%)
Mar 13, 2023	15.17	15.17	15.17	15.17	15	+0.20(+1.34%)
Mar 10, 2023	14.98	14.98	14.97	14.97	757	+0.03(+0.23%)
Mar 09, 2023	15.25	15.25	14.93	14.93	949	-0.44(-2.88%)
Mar 08, 2023	15.38	15.38	15.38	15.38	2	-0.05(-0.33%)
Mar 07, 2023	15.43	15.43	15.43	15.43	88	-0.47(-2.95%)
Mar 06, 2023	15.90	15.90	15.90	15.90	50	-0.15(-0.93%)
Mar 03, 2023	16.05	16.05	16.05	16.05	0	+0.11(+0.67%)
Mar 02, 2023	15.94	15.94	15.94	15.94	203	+0.13(+0.80%)
Mar 01, 2023	15.80	15.82	15.80	15.82	183	+0.47(+3.06%)
Feb 28, 2023	15.38	15.38	15.35	15.35	120	-0.01(-0.10%)
Feb 27, 2023	15.36	15.36	15.36	15.36	200	+0.20(+1.34%)
Feb 24, 2023	15.32	15.32	15.14	15.16	460	-0.51(-3.27%)
Feb 23, 2023	15.67	15.67	15.67	15.67	10	+0.01(+0.05%)
Feb 22, 2023	15.71	15.71	15.66	15.66	200	-0.12(-0.75%)
Feb 21, 2023	15.76	15.78	15.76	15.78	179	-0.18(-1.12%)
Feb 17, 2023	16.01	16.01	15.93	15.96	671	-0.41(-2.53%)
Feb 16, 2023	16.41	16.41	16.37	16.37	200	-0.12(-0.75%)
Feb 15, 2023	16.49	16.49	16.49	16.49	7	-0.12(-0.74%)
Feb 14, 2023	16.62	16.62	16.62	16.62	0	-0.17(-1.03%)
Feb 13, 2023	16.66	16.79	16.66	16.79	344	+0.38(+2.33%)
Feb 10, 2023	16.46	16.46	16.41	16.41	219	-0.49(-2.91%)
Feb 09, 2023	16.90	16.90	16.90	16.90	1	+0.39(+2.37%)
Feb 08, 2023	16.51	16.51	16.51	16.51	0	-0.24(-1.41%)
Feb 07, 2023	16.57	16.75	16.57	16.75	294	+0.13(+0.79%)
Feb 06, 2023	16.63	16.63	16.51	16.61	927	-0.30(-1.77%)
Feb 03, 2023	16.91	16.91	16.91	16.91	100	-0.41(-2.37%)
Feb 02, 2023	17.41	17.41	17.27	17.33	957	-0.15(-0.83%)
Feb 01, 2023	17.31	17.47	17.31	17.47	1,603	+0.45(+2.65%)
Jan 31, 2023	17.03	17.03	17.02	17.02	359	-0.20(-1.19%)
Jan 30, 2023	17.33	17.36	17.22	17.22	840	-0.60(-3.34%)
Jan 27, 2023	17.86	17.86	17.82	17.82	459	-0.04(-0.23%)
Jan 26, 2023	17.86	17.86	17.86	17.86	10	+0.37(+2.14%)
Jan 25, 2023	17.49	17.49	17.49	17.49	5	+0.02(+0.12%)
Jan 24, 2023	17.47	17.47	17.47	17.47	31	-0.04(-0.22%)
Jan 23, 2023	17.58	17.58	17.51	17.51	410	+0.19(+1.09%)
Jan 20, 2023	17.32	17.32	17.32	17.32	106	+0.25(+1.47%)
Jan 19, 2023	17.12	17.12	17.07	17.07	1,673	+0.28(+1.67%)
Jan 18, 2023	17.01	17.01	16.79	16.79	532	-0.17(-1.01%)
Jan 17, 2023	17.27	17.28	16.96	16.96	701	-0.13(-0.74%)
Jan 13, 2023	17.08	17.08	17.08	17.08	0	+0.31(+1.82%)
Jan 12, 2023	16.78	16.78	16.78	16.78	423	-0.06(-0.33%)
Jan 11, 2023	16.84	16.84	16.84	16.84	130	+0.02(+0.13%)
Jan 10, 2023	16.75	16.83	16.75	16.81	865	+0.20(+1.18%)
Jan 09, 2023	16.78	16.78	16.62	16.62	500	+0.08(+0.46%)
Jan 06, 2023	16.54	16.54	16.54	16.54	120	+0.05(+0.28%)
Jan 05, 2023	16.49	16.49	16.49	16.49	108	+0.13(+0.78%)
Jan 04, 2023	16.37	16.37	16.37	16.37	162	+0.62(+3.91%)
Jan 03, 2023	15.84	15.92	15.75	15.75	749	+0.47(+3.08%)
Dec 30, 2022	15.28	15.28	15.28	15.28	100	-0.13(-0.81%)
Dec 29, 2022	15.42	15.42	15.37	15.41	663	+0.41(+2.74%)
Dec 28, 2022	15.09	15.09	14.99	14.99	402	-0.30(-1.97%)
Dec 27, 2022	15.15	15.34	15.15	15.30	804	+0.55(+3.75%)
Dec 23, 2022	14.97	14.97	14.72	14.74	928	-0.17(-1.15%)
Dec 22, 2022	14.84	14.91	14.84	14.91	1,664	-0.20(-1.31%)
Dec 21, 2022	14.86	15.11	14.86	15.11	2,998	+0.23(+1.57%)
Dec 20, 2022	14.88	14.88	14.88	14.88	221	-0.06(-0.37%)
Dec 19, 2022	14.88	14.93	14.88	14.93	612	-0.33(-2.17%)
Dec 16, 2022	15.28	15.34	15.26	15.26	1,572	+0.02(+0.12%)
Dec 15, 2022	15.25	15.25	15.25	15.25	221	-0.24(-1.53%)
Dec 14, 2022	15.45	15.48	15.45	15.48	110	+0.03(+0.20%)
Dec 13, 2022	15.45	15.45	15.45	15.45	160	+0.05(+0.35%)
Dec 12, 2022	15.33	15.40	15.33	15.40	138	-0.12(-0.76%)
Dec 09, 2022	15.52	15.52	15.52	15.52	110	-0.27(-1.72%)
Dec 08, 2022	15.70	15.79	15.70	15.79	2,375	+0.42(+2.76%)
Dec 07, 2022	15.36	15.36	15.36	15.36	190	-0.08(-0.51%)
Dec 06, 2022	15.44	15.44	15.44	15.44	27	+0.19(+1.23%)
Dec 05, 2022	15.56	15.56	15.26	15.26	446	-0.11(-0.74%)
Dec 02, 2022	15.37	15.37	15.37	15.37	122	+0.50(+3.34%)
Dec 01, 2022	14.87	14.87	14.87	14.87	0	-0.14(-0.93%)
Nov 30, 2022	15.01	15.01	15.01	15.01	0	+0.75(+5.27%)
Nov 29, 2022	14.32	14.32	14.26	14.26	909	+0.51(+3.74%)
Nov 28, 2022	13.75	13.75	13.75	13.75	49	+0.10(+0.76%)
Nov 25, 2022	13.62	13.66	13.60	13.64	810	-0.35(-2.51%)
Nov 23, 2022	14.01	14.04	13.99	13.99	4,393	+0.08(+0.58%)
Nov 22, 2022	13.91	13.91	13.91	13.91	1	-0.30(-2.09%)
Nov 21, 2022	14.18	14.21	14.18	14.21	223	-0.23(-1.62%)
Nov 18, 2022	14.49	14.49	14.44	14.44	4,441	-0.25(-1.72%)
Nov 17, 2022	14.65	14.72	14.65	14.70	3,684	+0.23(+1.59%)
Nov 16, 2022	14.51	14.51	14.47	14.47	118	-0.47(-3.17%)
Nov 15, 2022	14.93	14.94	14.87	14.94	1,111	+0.73(+5.17%)
Nov 14, 2022	14.30	14.31	14.21	14.21	812	+0.11(+0.82%)
Nov 11, 2022	14.09	14.09	14.09	14.09	0	+0.34(+2.47%)
Nov 10, 2022	13.71	13.75	13.71	13.75	1,608	+0.66(+5.07%)
Nov 09, 2022	13.09	13.09	13.09	13.09	22	-0.57(-4.17%)
Nov 08, 2022	13.66	13.66	13.66	13.66	0	-0.10(-0.73%)
Nov 07, 2022	13.76	13.76	13.76	13.76	33	-0.11(-0.83%)
Nov 04, 2022	13.69	13.87	13.69	13.87	580	+0.83(+6.36%)
Nov 03, 2022	12.78	13.04	12.78	13.04	439	+0.27(+2.09%)
Nov 02, 2022	12.86	12.86	12.78	12.78	486	+0.14(+1.12%)
Nov 01, 2022	12.84	12.84	12.63	12.63	400	+0.44(+3.59%)
Oct 31, 2022	12.20	12.20	12.20	12.20	11	-0.13(-1.09%)
Oct 28, 2022	12.33	12.33	12.33	12.33	110	-0.34(-2.68%)
Oct 27, 2022	12.67	12.67	12.67	12.67	118	-0.37(-2.87%)
Oct 26, 2022	13.06	13.06	13.04	13.04	1,552	+0.73(+5.89%)
Oct 25, 2022	12.32	12.32	12.32	12.32	97	+0.19(+1.57%)
Oct 24, 2022				12.13	97	-0.99(-7.56%)
Oct 21, 2022	13.05	13.12	13.05	13.12	177	+0.16(+1.25%)
Oct 20, 2022	12.97	12.97	12.96	12.96	368	+0.16(+1.29%)
Oct 19, 2022	12.75	12.79	12.73	12.79	714	-0.57(-4.27%)
Oct 18, 2022	13.36	13.36	13.36	13.36	0	+0.01(+0.07%)
Oct 17, 2022	13.21	13.35	13.21	13.35	344	+0.36(+2.80%)
Oct 14, 2022	13.28	13.28	12.99	12.99	531	+0.09(+0.71%)
Oct 13, 2022	12.51	12.90	12.51	12.90	110	+0.12(+0.95%)
Oct 12, 2022	12.78	12.78	12.78	12.78	2	+0.16(+1.25%)
Oct 11, 2022	12.62	12.62	12.62	12.62	85	-0.24(-1.85%)
Oct 10, 2022	13.10	13.10	12.86	12.86	718	-0.65(-4.83%)
Oct 07, 2022	13.51	13.51	13.51	13.51	110	-0.40(-2.87%)
Oct 06, 2022	13.91	13.91	13.91	13.91	0	-0.21(-1.46%)
Oct 05, 2022	14.10	14.12	14.10	14.12	253	+0.02(+0.12%)
Oct 04, 2022	14.10	14.10	14.10	14.10	215	+0.59(+4.35%)
Oct 03, 2022	13.51	13.51	13.51	13.51	123	+0.02(+0.16%)
Sep 30, 2022	13.45	13.64	13.45	13.49	765	-0.15(-1.07%)
Sep 29, 2022	13.63	13.63	13.63	13.63	0	-0.27(-1.94%)
Sep 28, 2022	13.90	13.90	13.90	13.90	226	+0.06(+0.41%)
Sep 27, 2022	13.85	13.85	13.85	13.85	0	+0.08(+0.61%)
Sep 26, 2022	13.76	13.76	13.76	13.76	2	+0.14(+1.01%)
Sep 23, 2022	13.61	13.65	13.61	13.63	665	-0.35(-2.47%)
Sep 22, 2022	13.97	13.97	13.97	13.97	43	-0.07(-0.51%)
Sep 21, 2022	14.19	14.19	14.04	14.04	300	-0.52(-3.54%)
Sep 20, 2022	14.56	14.56	14.56	14.56	0	-0.04(-0.28%)
Sep 19, 2022	14.42	14.60	14.42	14.60	116	-0.03(-0.22%)
Sep 16, 2022	14.82	14.82	14.63	14.63	214	-0.38(-2.56%)
Sep 15, 2022	15.02	15.02	15.02	15.02	0	-0.28(-1.81%)
Sep 14, 2022	15.29	15.29	15.29	15.29	82	+0.03(+0.22%)
Sep 13, 2022	15.26	15.26	15.26	15.26	2	-0.55(-3.51%)
Sep 12, 2022	15.77	15.81	15.63	15.81	448	+0.22(+1.38%)
Sep 09, 2022	15.47	15.60	15.47	15.60	1,784	+0.26(+1.70%)
Sep 08, 2022	15.29	15.34	15.24	15.34	5,107	-0.23(-1.45%)
Sep 07, 2022	15.56	15.56	15.56	15.56	72	+0.31(+2.03%)
Sep 06, 2022	15.25	15.25	15.25	15.25	0	-0.28(-1.79%)
Sep 02, 2022	15.53	15.53	15.53	15.53	0	-0.25(-1.60%)
Sep 01, 2022	15.78	15.78	15.78	15.78	11	-0.18(-1.16%)
Aug 31, 2022	15.97	15.97	15.97	15.97	33	+0.16(+1.02%)
Aug 30, 2022	15.88	15.88	15.81	15.81	167	-0.33(-2.05%)
Aug 29, 2022	16.25	16.25	16.14	16.14	352	-0.15(-0.89%)
Aug 26, 2022	16.28	16.28	16.28	16.28	110	-0.19(-1.16%)
Aug 25, 2022	16.47	16.47	16.47	16.47	178	+0.47(+2.91%)
Aug 24, 2022	15.75	16.01	15.75	16.01	836	-0.18(-1.09%)
Aug 23, 2022	16.18	16.18	16.18	16.18	0	-0.02(-0.14%)
Aug 22, 2022	16.21	16.21	16.21	16.21	2	+0.05(+0.32%)
Aug 19, 2022	16.16	16.16	16.16	16.16	110	-0.34(-2.05%)
Aug 18, 2022	16.49	16.49	16.49	16.49	11	-0.08(-0.51%)
Aug 17, 2022	16.59	16.59	16.49	16.58	221	-0.06(-0.37%)
Aug 16, 2022	16.54	16.64	16.54	16.64	2,069	-0.12(-0.73%)
Aug 15, 2022	16.76	16.76	16.76	16.76	396	-0.11(-0.64%)
Aug 12, 2022	16.88	16.88	16.87	16.87	817	-0.12(-0.68%)
Aug 11, 2022	16.99	16.99	16.99	16.99	44	+0.34(+2.04%)
Aug 10, 2022	16.51	16.65	16.51	16.65	210	+0.02(+0.15%)
Aug 09, 2022	16.64	16.64	16.58	16.62	3,045	-0.10(-0.60%)
Aug 08, 2022	16.77	16.77	16.72	16.72	617	-0.09(-0.53%)
Aug 05, 2022	16.76	16.81	16.72	16.81	2,663	+0.05(+0.28%)
Aug 04, 2022	16.76	16.76	16.76	16.76	104	+0.27(+1.66%)
Aug 03, 2022	16.49	16.49	16.49	16.49	83	+0.05(+0.33%)
Aug 02, 2022	16.45	16.45	16.44	16.44	417	+0.06(+0.37%)
Aug 01, 2022	16.41	16.41	16.35	16.38	1,664	-0.13(-0.77%)
Jul 29, 2022	16.42	16.50	16.41	16.50	574	-0.46(-2.71%)
Jul 28, 2022	16.96	16.96	16.96	16.96	5	-0.12(-0.72%)
Jul 27, 2022	17.08	17.09	17.08	17.09	110	+0.17(+1.01%)
Jul 26, 2022	17.09	17.09	16.89	16.92	1,340	-0.10(-0.56%)
Jul 25, 2022	16.99	17.01	16.99	17.01	890	+0.07(+0.40%)
Jul 22, 2022	16.95	16.95	16.95	16.95	110	-0.42(-2.42%)
Jul 21, 2022	17.19	17.36	17.19	17.36	6,145	+0.18(+1.04%)
Jul 20, 2022	17.19	17.19	17.19	17.19	27	-0.07(-0.41%)
Jul 19, 2022	17.19	17.26	17.19	17.26	166	+0.06(+0.34%)
Jul 18, 2022	17.31	17.31	17.20	17.20	306	+0.16(+0.94%)
Jul 15, 2022	16.74	17.04	16.74	17.04	912	-0.19(-1.13%)
Jul 14, 2022	17.21	17.23	17.15	17.23	1,892	-0.02(-0.09%)
Jul 13, 2022	17.25	17.25	17.25	17.25	0	+0.12(+0.67%)
Jul 12, 2022	17.12	17.13	17.12	17.13	427	-0.26(-1.51%)
Jul 11, 2022	17.65	17.65	17.40	17.40	1,333	-0.85(-4.64%)
Jul 08, 2022	18.19	18.24	18.19	18.24	1,531	-0.21(-1.15%)
Jul 07, 2022	18.34	18.46	18.34	18.46	197	+0.40(+2.23%)
Jul 06, 2022	18.02	18.14	17.95	18.05	1,004	-0.34(-1.84%)
Jul 05, 2022	18.38	18.39	18.38	18.39	261	+0.18(+1.01%)
Jul 01, 2022	18.09	18.26	18.09	18.21	9,530	-0.02(-0.12%)
Jun 30, 2022	18.14	18.53	18.14	18.23	13,239	+0.25(+1.39%)
Jun 29, 2022	18.02	18.02	17.96	17.98	821	-0.23(-1.29%)
Jun 28, 2022	18.27	18.29	18.21	18.21	443	-0.00(-0.01%)
Jun 27, 2022	18.22	18.22	18.22	18.22	28	+0.00(+0.00%)
Jun 24, 2022	18.22	18.22	18.22	18.22	110	+0.58(+3.28%)
Jun 23, 2022	17.64	17.64	17.64	17.64	78	+0.33(+1.91%)
Jun 22, 2022	17.21	17.31	17.21	17.31	388	-0.30(-1.72%)
Jun 21, 2022	17.64	17.64	17.61	17.61	2,596	+0.56(+3.27%)
Jun 17, 2022	17.05	17.05	17.05	17.05	110	+0.45(+2.71%)
Jun 16, 2022	16.60	16.60	16.60	16.60	1	-0.43(-2.51%)
Jun 15, 2022	17.03	17.03	17.03	17.03	78	+0.35(+2.09%)
Jun 14, 2022	16.67	16.68	16.61	16.68	2,998	+0.51(+3.14%)
Jun 13, 2022	16.10	16.19	16.10	16.17	4,716	-0.80(-4.69%)
Jun 10, 2022	16.98	16.98	16.97	16.97	150	+0.07(+0.40%)
Jun 09, 2022	16.90	16.90	16.90	16.90	189	-0.82(-4.65%)
Jun 08, 2022	17.63	17.72	17.63	17.72	1,241	+0.38(+2.18%)
Jun 07, 2022	17.22	17.35	17.22	17.35	221	+0.35(+2.06%)
Jun 06, 2022	17.11	17.11	17.00	17.00	347	+0.55(+3.37%)
Jun 03, 2022	16.44	16.44	16.44	16.44	0	-0.21(-1.27%)
Jun 02, 2022	16.27	16.65	16.27	16.65	203	+0.63(+3.91%)
Jun 01, 2022	16.03	16.03	16.03	16.03	0	-0.20(-1.26%)
May 31, 2022	16.30	16.33	16.23	16.23	2,499	+0.67(+4.29%)
May 27, 2022	15.56	15.56	15.56	15.56	110	+0.07(+0.48%)
May 26, 2022	15.49	15.49	15.49	15.49	0	+0.45(+2.97%)
May 25, 2022	15.04	15.04	15.04	15.04	55	+0.23(+1.59%)
May 24, 2022	14.85	14.85	14.81	14.81	2,782	-0.87(-5.54%)
May 23, 2022	15.67	15.67	15.67	15.67	23	-0.03(-0.20%)
May 20, 2022	15.54	15.71	15.54	15.71	448	-0.01(-0.07%)
May 19, 2022	15.73	15.73	15.65	15.72	3,341	+0.55(+3.65%)
May 18, 2022	15.16	15.16	15.16	15.16	7	-0.32(-2.06%)
May 17, 2022	15.54	15.58	15.38	15.48	3,258	+0.42(+2.77%)
May 16, 2022	15.22	15.22	15.06	15.06	998	-0.06(-0.42%)
May 13, 2022	15.04	15.20	15.04	15.13	2,544	+0.51(+3.46%)
May 12, 2022	14.74	14.74	14.62	14.62	555	+0.12(+0.80%)
May 11, 2022	14.51	14.51	14.51	14.51	0	+0.15(+1.04%)
May 10, 2022	14.35	14.36	14.26	14.36	379	+0.36(+2.56%)
May 09, 2022	14.00	14.00	14.00	14.00	43	-0.57(-3.90%)
May 06, 2022	14.57	14.57	14.57	14.57	110	-0.41(-2.72%)
May 05, 2022	14.97	14.97	14.97	14.97	5	-0.76(-4.84%)
May 04, 2022	15.73	15.73	15.73	15.73	0	+0.09(+0.57%)
May 03, 2022	15.64	15.64	15.64	15.64	0	+0.13(+0.82%)

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.