Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	20.02	20.17	20.02	20.17	1,639	-0.06(-0.30%)
May 30, 2023	20.23	20.23	20.23	20.23	10	-0.28(-1.35%)
May 26, 2023	20.51	20.51	20.51	20.51	0	+0.21(+1.01%)
May 25, 2023	20.30	20.30	20.30	20.30	0	-0.11(-0.54%)
May 24, 2023	20.41	20.41	20.41	20.41	11	-0.28(-1.33%)
May 23, 2023	20.75	20.75	20.69	20.69	215	-0.42(-2.00%)
May 22, 2023	21.11	21.11	21.11	21.11	0	+0.09(+0.45%)
May 19, 2023	21.02	21.02	21.02	21.02	0	+0.05(+0.23%)
May 18, 2023	20.97	20.97	20.97	20.97	1	-0.14(-0.67%)
May 17, 2023	21.07	21.19	21.09	21.11	3,279	-0.19(-0.89%)
May 16, 2023	21.30	21.30	21.30	21.30	2	-0.25(-1.17%)
May 15, 2023	21.55	21.55	21.55	21.55	0	+0.48(+2.30%)
May 12, 2023	21.16	21.16	21.07	21.07	245	-0.44(-2.04%)
May 11, 2023	21.48	21.51	21.48	21.51	327	-0.11(-0.52%)
May 10, 2023	21.58	21.62	21.58	21.62	153	-0.19(-0.87%)
May 09, 2023	21.81	21.81	21.81	21.81	1	-0.12(-0.56%)
May 08, 2023	21.93	21.93	21.93	21.93	0	+0.24(+1.10%)
May 05, 2023	21.70	21.70	21.70	21.70	206	-0.17(-0.80%)
May 04, 2023	21.87	21.87	21.87	21.87	0	+0.28(+1.32%)
May 03, 2023	21.70	21.71	21.59	21.59	430	+0.02(+0.08%)
May 02, 2023	21.57	21.57	21.57	21.57	2	-0.17(-0.77%)
May 01, 2023	21.79	21.79	21.73	21.73	3,894	-0.12(-0.55%)
Apr 28, 2023	21.66	21.86	21.66	21.86	349	+0.20(+0.91%)
Apr 27, 2023	21.66	21.66	21.66	21.66	0	+0.29(+1.34%)
Apr 26, 2023	21.37	21.37	21.37	21.37	0	+0.09(+0.41%)
Apr 25, 2023	21.29	21.29	21.29	21.29	0	-0.36(-1.67%)
Apr 24, 2023	21.57	21.65	21.57	21.65	360	-0.24(-1.09%)
Apr 21, 2023	21.89	21.89	21.89	21.89	102	-0.41(-1.86%)
Apr 20, 2023	22.34	22.34	22.30	22.30	819	-0.19(-0.85%)
Apr 19, 2023	22.49	22.49	22.49	22.49	0	-0.18(-0.81%)
Apr 18, 2023	22.68	22.68	22.68	22.68	0	+0.07(+0.30%)
Apr 17, 2023	22.61	22.61	22.61	22.61	38	+0.21(+0.95%)
Apr 14, 2023	22.39	22.39	22.39	22.39	102	-0.09(-0.40%)
Apr 13, 2023	22.48	22.48	22.48	22.48	1	+0.18(+0.80%)
Apr 12, 2023	22.36	22.36	22.31	22.31	357	-0.13(-0.57%)
Apr 11, 2023	22.43	22.43	22.43	22.43	0	+0.01(+0.07%)
Apr 10, 2023	22.33	22.42	22.33	22.42	357	-0.01(-0.03%)
Apr 06, 2023	22.42	22.42	22.42	22.42	0	-0.04(-0.19%)
Apr 05, 2023	22.47	22.47	22.47	22.47	0	-0.14(-0.63%)
Apr 04, 2023	22.61	22.61	22.61	22.61	0	+0.04(+0.18%)
Apr 03, 2023	22.57	22.57	22.57	22.57	171	+0.34(+1.52%)
Mar 31, 2023	22.23	22.23	22.23	22.23	102	-0.11(-0.49%)
Mar 30, 2023	22.28	22.34	22.28	22.34	375	+0.21(+0.94%)
Mar 29, 2023	22.13	22.13	22.13	22.13	5	+0.04(+0.19%)
Mar 28, 2023	22.08	22.09	22.08	22.09	249	+0.05(+0.22%)
Mar 27, 2023	22.06	22.07	22.04	22.04	414	-0.16(-0.70%)
Mar 24, 2023	22.12	22.20	22.12	22.20	411	-0.16(-0.73%)
Mar 23, 2023	22.36	22.36	22.36	22.36	0	+0.42(+1.89%)
Mar 22, 2023	21.95	21.95	21.95	21.95	3	-0.06(-0.28%)
Mar 21, 2023	21.96	22.01	21.96	22.01	365	+0.24(+1.09%)
Mar 20, 2023	21.77	21.77	21.77	21.77	3	+0.13(+0.60%)
Mar 17, 2023	21.64	21.64	21.64	21.64	102	-0.11(-0.52%)
Mar 16, 2023	21.75	21.75	21.54	21.75	4,506	+0.02(+0.10%)
Mar 15, 2023	21.73	21.73	21.73	21.73	100	-0.56(-2.50%)
Mar 14, 2023	22.10	22.29	22.10	22.29	4,004	-0.02(-0.09%)
Mar 13, 2023	22.31	22.31	22.31	22.31	9	+0.49(+2.25%)
Mar 10, 2023	21.82	21.82	21.82	21.82	0	+0.05(+0.22%)
Mar 09, 2023	21.77	21.77	21.77	21.77	5	-0.12(-0.55%)
Mar 08, 2023	21.98	21.98	21.89	21.89	442	+0.01(+0.03%)
Mar 07, 2023	21.89	21.89	21.88	21.88	2,255	-0.53(-2.38%)
Mar 06, 2023	22.55	22.55	22.42	22.42	473	-0.37(-1.61%)
Mar 03, 2023	22.78	22.78	22.78	22.78	102	-0.03(-0.15%)
Mar 02, 2023	22.90	22.90	22.82	22.82	2,298	+0.03(+0.13%)
Mar 01, 2023	23.07	23.07	22.79	22.79	2,659	+0.44(+1.95%)
Feb 28, 2023	22.26	22.42	22.26	22.35	3,571	+0.19(+0.84%)
Feb 27, 2023	22.16	22.16	22.16	22.16	4	+0.31(+1.40%)
Feb 24, 2023	22.09	22.09	21.86	21.86	410	-0.68(-3.00%)
Feb 23, 2023	22.77	22.77	22.53	22.53	357	-0.09(-0.40%)
Feb 22, 2023	22.62	22.62	22.62	22.62	2	-0.15(-0.67%)
Feb 21, 2023	22.78	22.78	22.78	22.78	0	+0.55(+2.46%)
Feb 17, 2023	22.23	22.23	22.23	22.23	102	-0.37(-1.62%)
Feb 16, 2023	22.63	22.63	22.60	22.60	368	-0.31(-1.34%)
Feb 15, 2023	22.90	22.90	22.90	22.90	3	-0.22(-0.95%)
Feb 14, 2023	23.03	23.12	23.03	23.12	344	-0.05(-0.23%)
Feb 13, 2023	23.17	23.17	23.17	23.17	0	+0.36(+1.58%)
Feb 10, 2023	22.81	22.81	22.81	22.81	102	-0.28(-1.21%)
Feb 09, 2023	23.09	23.09	23.09	23.09	24	+0.37(+1.61%)
Feb 08, 2023	22.73	22.73	22.73	22.73	66	-0.35(-1.50%)
Feb 07, 2023	22.96	23.07	22.96	23.07	798	+0.11(+0.48%)
Feb 06, 2023	22.90	22.96	22.90	22.96	773	+0.02(+0.10%)
Feb 03, 2023	22.94	22.94	22.94	22.94	102	-0.54(-2.30%)
Feb 02, 2023	23.48	23.48	23.48	23.48	1	-0.29(-1.23%)
Feb 01, 2023	23.77	23.77	23.77	23.77	0	+0.28(+1.19%)
Jan 31, 2023	23.42	23.49	23.42	23.49	104	-0.18(-0.77%)
Jan 30, 2023	23.69	23.69	23.54	23.67	1,232	-0.39(-1.62%)
Jan 27, 2023	24.06	24.06	24.06	24.06	102	-0.02(-0.07%)
Jan 26, 2023	24.04	24.08	24.04	24.08	372	+0.28(+1.19%)
Jan 25, 2023	23.80	23.80	23.80	23.80	2	+0.16(+0.69%)
Jan 24, 2023	23.82	23.82	23.53	23.63	415	-0.03(-0.11%)
Jan 23, 2023	23.74	23.81	23.58	23.66	1,373	+0.14(+0.59%)
Jan 20, 2023	23.52	23.52	23.52	23.52	102	+0.19(+0.81%)
Jan 19, 2023	23.33	23.33	23.33	23.33	25	+0.20(+0.88%)
Jan 18, 2023	23.13	23.13	23.13	23.13	0	-0.15(-0.66%)
Jan 17, 2023	23.28	23.28	23.28	23.28	6	+0.06(+0.27%)
Jan 13, 2023	23.22	23.22	23.22	23.22	102	+0.33(+1.45%)
Jan 12, 2023	22.89	22.89	22.89	22.89	7	+0.14(+0.62%)
Jan 11, 2023	22.70	22.74	22.70	22.74	176	+0.05(+0.24%)
Jan 10, 2023	22.69	22.69	22.69	22.69	25	+0.10(+0.43%)
Jan 09, 2023	22.57	22.60	22.57	22.59	532	+0.18(+0.79%)
Jan 06, 2023	22.41	22.41	22.41	22.41	0	+0.36(+1.63%)
Jan 05, 2023	22.10	22.10	22.05	22.05	102	+0.29(+1.31%)
Jan 04, 2023	21.73	21.77	21.68	21.77	391	+0.28(+1.30%)
Jan 03, 2023	21.49	21.49	21.49	21.49	2	+0.19(+0.90%)
Dec 30, 2022	21.30	21.30	21.30	21.30	102	+0.07(+0.34%)
Dec 29, 2022	21.23	21.23	21.23	21.23	0	+0.20(+0.96%)
Dec 28, 2022	21.05	21.05	21.02	21.02	104	-0.39(-1.84%)
Dec 27, 2022	21.36	21.42	21.36	21.42	238	+0.59(+2.84%)
Dec 23, 2022	20.83	20.83	20.83	20.83	102	+0.07(+0.34%)
Dec 22, 2022	20.75	20.76	20.75	20.76	206	-0.29(-1.40%)
Dec 21, 2022	21.05	21.05	21.05	21.05	406	+0.03(+0.13%)
Dec 20, 2022	21.07	21.08	21.02	21.02	2,236	-0.21(-0.98%)
Dec 19, 2022	21.23	21.23	21.23	21.23	2	-0.35(-1.63%)
Dec 16, 2022	21.63	21.63	21.49	21.58	478	-0.39(-1.79%)
Dec 15, 2022	21.98	21.98	21.98	21.98	1	-0.21(-0.94%)
Dec 14, 2022	22.21	22.21	22.18	22.18	230	+0.13(+0.61%)
Dec 13, 2022	22.05	22.05	22.05	22.05	46	+0.01(+0.06%)
Dec 12, 2022	22.04	22.04	22.04	22.04	0	-0.15(-0.68%)
Dec 09, 2022	22.19	22.19	22.19	22.19	102	-0.05(-0.21%)
Dec 08, 2022	22.28	22.28	22.23	22.23	343	+0.06(+0.25%)
Dec 07, 2022	22.18	22.18	22.18	22.18	1	-0.00(-0.01%)
Dec 06, 2022	22.14	22.22	22.14	22.18	520	+0.23(+1.04%)
Dec 05, 2022	21.95	21.95	21.95	21.95	12	+0.06(+0.28%)
Dec 02, 2022	21.73	21.89	21.73	21.89	1,493	+0.23(+1.06%)
Dec 01, 2022	21.66	21.66	21.66	21.66	278	-0.07(-0.34%)
Nov 30, 2022	21.68	21.73	21.62	21.73	5,056	+0.54(+2.53%)
Nov 29, 2022	21.20	21.20	21.20	21.20	0	+0.82(+4.02%)
Nov 28, 2022	20.38	20.38	20.38	20.38	45	-0.15(-0.73%)
Nov 25, 2022	20.53	20.53	20.53	20.53	0	-0.25(-1.22%)
Nov 23, 2022	20.78	20.78	20.78	20.78	102	-0.04(-0.17%)
Nov 22, 2022	20.82	20.82	20.82	20.82	2	+0.09(+0.43%)
Nov 21, 2022	20.73	20.73	20.73	20.73	2	-0.26(-1.24%)
Nov 18, 2022	20.99	20.99	20.99	20.99	155	-0.06(-0.30%)
Nov 17, 2022	21.05	21.05	21.05	21.05	160	-0.11(-0.53%)
Nov 16, 2022	21.23	21.23	21.16	21.16	504	-0.46(-2.11%)
Nov 15, 2022	21.62	21.62	21.62	21.62	0	+0.47(+2.24%)
Nov 14, 2022	21.15	21.15	21.15	21.15	17	-0.04(-0.17%)
Nov 11, 2022	21.18	21.18	21.18	21.18	102	+0.41(+1.97%)
Nov 10, 2022	20.69	20.77	20.69	20.77	512	+0.73(+3.62%)
Nov 09, 2022	20.26	20.26	20.05	20.05	102	-0.42(-2.05%)
Nov 08, 2022	20.47	20.47	20.47	20.47	0	-0.10(-0.48%)
Nov 07, 2022	20.69	20.69	20.57	20.57	104	-0.39(-1.84%)
Nov 04, 2022	20.80	20.95	20.80	20.95	330	+1.28(+6.52%)
Nov 03, 2022	19.67	19.67	19.67	19.67	0	+0.10(+0.50%)
Nov 02, 2022	19.57	19.57	19.57	19.57	0	+0.14(+0.72%)
Nov 01, 2022	19.43	19.43	19.43	19.43	69	+0.59(+3.15%)
Oct 31, 2022	18.84	18.84	18.84	18.84	26	-0.39(-2.03%)
Oct 28, 2022	19.23	19.23	19.23	19.23	102	-0.41(-2.07%)
Oct 27, 2022	19.63	19.63	19.63	19.63	2	-0.50(-2.50%)
Oct 26, 2022	20.07	20.14	20.07	20.14	2,467	+0.53(+2.68%)
Oct 25, 2022	19.61	19.61	19.61	19.61	2	+0.02(+0.11%)
Oct 24, 2022				19.59	1	-0.91(-4.44%)
Oct 21, 2022	20.50	20.50	20.50	20.50	0	+0.15(+0.72%)
Oct 20, 2022	20.35	20.35	20.35	20.35	1	+0.05(+0.24%)
Oct 19, 2022	20.30	20.30	20.30	20.30	2	-0.45(-2.17%)
Oct 18, 2022	20.75	20.75	20.75	20.75	9	-0.23(-1.11%)
Oct 17, 2022	20.99	20.99	20.99	20.99	13	+0.31(+1.49%)
Oct 14, 2022	20.68	20.68	20.68	20.68	0	+0.11(+0.55%)
Oct 13, 2022	20.56	20.56	20.56	20.56	0	+0.11(+0.55%)
Oct 12, 2022	20.45	20.45	20.45	20.45	0	+0.13(+0.62%)
Oct 11, 2022	20.25	20.33	20.25	20.33	154	-0.04(-0.20%)
Oct 10, 2022	20.43	20.43	20.37	20.37	122	-0.77(-3.66%)
Oct 07, 2022	21.32	21.32	21.14	21.14	1,844	-0.43(-2.00%)
Oct 06, 2022	21.57	21.57	21.57	21.57	0	-0.14(-0.64%)
Oct 05, 2022	21.71	21.71	21.71	21.71	2	+0.16(+0.73%)
Oct 04, 2022	21.21	21.62	21.21	21.55	4,716	+0.69(+3.30%)
Oct 03, 2022	20.73	20.87	20.73	20.87	1,640	+0.07(+0.33%)
Sep 30, 2022	20.95	20.95	20.80	20.80	5,128	-0.32(-1.52%)
Sep 29, 2022	21.12	21.12	21.12	21.12	1	+0.08(+0.36%)
Sep 28, 2022	20.82	21.04	20.82	21.04	3,731	-0.09(-0.41%)
Sep 27, 2022	21.13	21.13	21.13	21.13	0	+0.19(+0.89%)
Sep 26, 2022	20.94	20.94	20.94	20.94	73	-0.07(-0.32%)
Sep 23, 2022	21.01	21.01	21.01	21.01	102	-0.42(-1.97%)
Sep 22, 2022	21.44	21.44	21.44	21.44	2	-0.05(-0.22%)
Sep 21, 2022	21.48	21.48	21.48	21.48	13	-0.30(-1.37%)
Sep 20, 2022	21.78	21.78	21.78	21.78	3	-0.11(-0.49%)
Sep 19, 2022	21.89	21.89	21.89	21.89	0	+0.06(+0.27%)
Sep 16, 2022	21.83	21.83	21.75	21.83	852	-0.50(-2.23%)
Sep 15, 2022	22.31	22.33	22.31	22.33	206	-0.44(-1.93%)
Sep 14, 2022	22.77	22.77	22.77	22.77	0	+0.05(+0.24%)
Sep 13, 2022	22.72	22.72	22.72	22.72	3	-0.47(-2.04%)
Sep 12, 2022	23.19	23.19	23.19	23.19	2	+0.10(+0.44%)
Sep 09, 2022	23.09	23.09	23.09	23.09	102	+0.30(+1.31%)
Sep 08, 2022	22.79	22.79	22.79	22.79	7	-0.09(-0.38%)
Sep 07, 2022	22.66	22.87	22.66	22.87	309	+0.22(+0.98%)
Sep 06, 2022	22.65	22.65	22.65	22.65	0	+0.08(+0.34%)
Sep 02, 2022	22.58	22.58	22.58	22.58	102	-0.30(-1.31%)
Sep 01, 2022	22.88	22.88	22.88	22.88	1	-0.02(-0.07%)
Aug 31, 2022	22.89	22.89	22.89	22.89	2	-0.00(-0.02%)
Aug 30, 2022	22.90	22.90	22.90	22.90	2	-0.28(-1.20%)
Aug 29, 2022	23.18	23.18	23.18	23.18	34	-0.10(-0.44%)
Aug 26, 2022	23.28	23.28	23.28	23.28	102	-0.35(-1.49%)
Aug 25, 2022	23.63	23.63	23.63	23.63	71	+0.29(+1.24%)
Aug 24, 2022	23.34	23.34	23.34	23.34	103	-0.49(-2.05%)
Aug 23, 2022	23.83	23.83	23.83	23.83	0	+0.14(+0.58%)
Aug 22, 2022	23.69	23.69	23.69	23.69	1	+0.05(+0.21%)
Aug 19, 2022	23.64	23.64	23.64	23.64	0	-0.28(-1.18%)
Aug 18, 2022	23.93	23.93	23.93	23.93	102	-0.25(-1.05%)
Aug 17, 2022	24.09	24.18	24.09	24.18	353	+0.21(+0.88%)
Aug 16, 2022	23.97	23.97	23.97	23.97	2	+0.00(+0.00%)
Aug 15, 2022	24.07	24.07	23.97	23.97	310	-0.24(-0.98%)
Aug 12, 2022	24.21	24.21	24.21	24.21	0	-0.02(-0.07%)
Aug 11, 2022	24.22	24.22	24.22	24.22	307	+0.28(+1.15%)
Aug 10, 2022	23.95	23.95	23.95	23.95	50	+0.05(+0.21%)
Aug 09, 2022	23.90	23.90	23.90	23.90	69	+0.06(+0.25%)
Aug 08, 2022	23.96	23.96	23.84	23.84	102	+0.00(+0.00%)
Aug 05, 2022	23.84	23.84	23.84	23.84	102	+0.20(+0.84%)
Aug 04, 2022	23.64	23.64	23.64	23.64	20	+0.20(+0.86%)
Aug 03, 2022	23.44	23.44	23.44	23.44	2	-0.15(-0.63%)
Aug 02, 2022	23.62	23.62	23.59	23.59	344	-0.27(-1.13%)
Aug 01, 2022	23.86	23.86	23.86	23.86	75	-0.11(-0.47%)
Jul 29, 2022	23.97	23.97	23.97	23.97	102	-0.34(-1.39%)
Jul 28, 2022	24.31	24.31	24.31	24.31	2	-0.09(-0.38%)
Jul 27, 2022	24.27	24.42	24.27	24.40	1,224	+0.18(+0.73%)
Jul 26, 2022	24.22	24.22	24.22	24.22	0	+0.05(+0.20%)
Jul 25, 2022	24.18	24.18	24.18	24.18	554	-0.03(-0.12%)
Jul 22, 2022	24.20	24.20	24.20	24.20	102	-0.08(-0.33%)
Jul 21, 2022	24.24	24.28	24.24	24.28	412	-0.21(-0.86%)
Jul 20, 2022	24.49	24.49	24.49	24.49	0	-0.10(-0.41%)
Jul 19, 2022	24.68	24.68	24.60	24.60	2,048	+0.09(+0.36%)
Jul 18, 2022	24.51	24.51	24.51	24.51	415	+0.26(+1.07%)
Jul 15, 2022	24.08	24.25	24.08	24.25	580	-0.38(-1.53%)
Jul 14, 2022	24.62	24.62	24.62	24.62	617	-0.09(-0.37%)
Jul 13, 2022	24.72	24.72	24.72	24.72	12	+0.11(+0.43%)
Jul 12, 2022	24.61	24.69	24.61	24.61	627	-0.26(-1.04%)
Jul 11, 2022	24.85	25.00	24.85	24.87	869	-0.56(-2.20%)
Jul 08, 2022	25.51	25.51	25.43	25.43	156	-0.16(-0.63%)
Jul 07, 2022	25.51	25.59	25.51	25.59	171	+0.38(+1.51%)
Jul 06, 2022	25.21	25.21	25.21	25.21	2	-0.36(-1.40%)
Jul 05, 2022	25.30	25.57	25.30	25.57	318	-0.10(-0.40%)
Jul 01, 2022	25.68	25.68	25.67	25.67	291	+0.02(+0.09%)
Jun 30, 2022	25.64	25.64	25.64	25.64	15	+0.48(+1.90%)
Jun 29, 2022	25.36	25.36	25.17	25.17	1,649	-0.24(-0.94%)
Jun 28, 2022	25.51	25.52	25.41	25.41	1,970	+0.04(+0.15%)
Jun 27, 2022	25.53	25.53	25.37	25.37	514	+0.17(+0.66%)
Jun 24, 2022	25.20	25.20	25.20	25.20	285	+0.32(+1.28%)
Jun 23, 2022	24.94	24.94	24.88	24.88	115	+0.43(+1.74%)
Jun 22, 2022	24.57	24.57	24.46	24.46	709	-0.29(-1.18%)
Jun 21, 2022	24.79	24.79	24.75	24.75	455	+0.17(+0.71%)
Jun 17, 2022	24.58	24.58	24.58	24.58	102	+0.41(+1.68%)
Jun 16, 2022	24.17	24.17	24.17	24.17	2	-0.40(-1.62%)
Jun 15, 2022	24.36	24.57	24.36	24.57	2,063	+0.67(+2.82%)
Jun 14, 2022	23.85	23.89	23.85	23.89	1,082	+0.45(+1.91%)
Jun 13, 2022	23.45	23.45	23.45	23.45	14	-0.48(-2.01%)
Jun 10, 2022	23.93	23.93	23.93	23.93	102	+0.33(+1.40%)
Jun 09, 2022	23.60	23.60	23.60	23.60	2	-0.51(-2.12%)
Jun 08, 2022	24.24	24.24	24.11	24.11	160	-0.09(-0.36%)
Jun 07, 2022	24.19	24.19	24.19	24.19	116	+0.28(+1.18%)
Jun 06, 2022	23.99	24.13	23.91	23.91	2,609	+0.35(+1.49%)
Jun 03, 2022	23.56	23.56	23.56	23.56	0	-0.13(-0.53%)
Jun 02, 2022	23.42	23.69	23.38	23.69	3,268	+0.59(+2.57%)

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.