Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	20.92	20.92	20.84	20.85	8,339	-0.11(-0.51%)
May 05, 2023	20.80	20.96	20.77	20.96	8,100	+0.30(+1.46%)
May 04, 2023	20.55	20.68	20.53	20.66	4,437	+0.14(+0.67%)
May 03, 2023	20.53	20.64	20.49	20.52	14,812	+0.06(+0.29%)
May 02, 2023	20.55	20.55	20.41	20.46	117,824	-0.45(-2.15%)
May 01, 2023	20.96	20.96	20.82	20.91	17,168	-0.10(-0.46%)
Apr 28, 2023	20.86	21.01	20.82	21.01	9,119	+0.25(+1.22%)
Apr 27, 2023	20.62	20.78	20.61	20.76	5,976	+0.16(+0.76%)
Apr 26, 2023	20.74	20.74	20.55	20.60	3,484	+0.14(+0.67%)
Apr 25, 2023	20.61	20.61	20.45	20.46	10,952	-0.23(-1.13%)
Apr 24, 2023	20.70	20.71	20.63	20.70	14,397	+0.07(+0.33%)
Apr 21, 2023	20.61	20.67	20.61	20.63	7,078	-0.01(-0.05%)
Apr 20, 2023	20.62	20.73	20.59	20.64	19,206	+0.08(+0.38%)
Apr 19, 2023	20.57	20.62	20.54	20.56	19,230	-0.18(-0.85%)
Apr 18, 2023	20.81	20.82	20.69	20.74	11,583	-0.05(-0.23%)
Apr 17, 2023	20.73	20.79	20.69	20.79	7,179	+0.06(+0.28%)
Apr 14, 2023	20.83	20.83	20.64	20.73	6,795	-0.03(-0.14%)
Apr 13, 2023	20.68	20.76	20.64	20.76	13,847	+0.21(+1.04%)
Apr 12, 2023	20.66	20.66	20.50	20.54	9,159	+0.08(+0.38%)
Apr 11, 2023	20.48	20.48	20.39	20.46	5,346	+0.06(+0.29%)
Apr 10, 2023	20.35	20.40	20.24	20.40	26,124	-0.05(-0.24%)
Apr 06, 2023	20.35	20.52	20.35	20.45	10,989	+0.17(+0.82%)
Apr 05, 2023	20.40	20.40	20.27	20.29	8,009	-0.23(-1.14%)
Apr 04, 2023	20.56	20.67	20.51	20.52	51,310	-0.01(-0.05%)
Apr 03, 2023	20.40	20.60	20.40	20.53	179,184	+0.31(+1.54%)
Mar 31, 2023	20.14	20.23	20.14	20.22	10,478	+0.06(+0.29%)
Mar 30, 2023	20.07	20.16	20.04	20.16	23,620	+0.37(+1.87%)
Mar 29, 2023	19.76	19.82	19.76	19.79	7,053	+0.15(+0.74%)
Mar 28, 2023	19.63	19.69	19.62	19.64	3,437	-0.08(-0.40%)
Mar 27, 2023	19.69	19.78	19.64	19.72	28,719	+0.10(+0.50%)
Mar 24, 2023	19.49	19.64	19.48	19.62	40,877	-0.08(-0.40%)
Mar 23, 2023	19.78	19.95	19.66	19.70	14,766	-0.03(-0.15%)
Mar 22, 2023	19.85	20.02	19.66	19.73	13,933	-0.32(-1.60%)
Mar 21, 2023	20.06	20.16	19.95	20.05	12,744	+0.05(+0.24%)
Mar 20, 2023	19.93	20.03	19.91	20.00	40,722	+0.13(+0.64%)
Mar 17, 2023	20.00	20.00	19.83	19.88	20,803	-0.28(-1.40%)
Mar 16, 2023	19.99	20.17	19.90	20.16	4,680	-0.01(-0.05%)
Mar 15, 2023	19.98	20.17	19.97	20.17	22,491	-0.32(-1.57%)
Mar 14, 2023	20.41	20.49	20.33	20.49	7,392	+0.33(+1.64%)
Mar 13, 2023	19.97	20.25	19.97	20.16	9,399	+0.13(+0.63%)
Mar 10, 2023	20.18	20.25	19.99	20.03	32,917	-0.10(-0.48%)
Mar 09, 2023	20.40	20.40	20.13	20.13	19,647	-0.33(-1.62%)
Mar 08, 2023	20.46	20.55	20.43	20.46	16,920	-0.02(-0.10%)
Mar 07, 2023	20.83	20.83	20.47	20.48	15,273	-0.49(-2.33%)
Mar 06, 2023	20.94	21.03	20.91	20.97	17,270	+0.11(+0.51%)
Mar 03, 2023	20.77	20.87	20.72	20.86	45,266	+0.17(+0.80%)
Mar 02, 2023	20.57	20.70	20.57	20.70	5,021	+0.01(+0.05%)
Mar 01, 2023	20.79	20.79	20.64	20.69	13,410	-0.20(-0.93%)
Feb 28, 2023	20.89	21.00	20.87	20.88	21,447	-0.07(-0.33%)
Feb 27, 2023	20.86	20.99	20.86	20.95	30,276	+0.21(+1.03%)
Feb 24, 2023	20.71	20.74	20.67	20.74	10,037	-0.21(-1.02%)
Feb 23, 2023	20.93	20.99	20.87	20.95	5,139	+0.06(+0.28%)
Feb 22, 2023	20.96	20.97	20.81	20.89	8,186	-0.04(-0.19%)
Feb 21, 2023	21.06	21.07	20.92	20.93	12,746	-0.37(-1.74%)
Feb 17, 2023	21.19	21.30	21.17	21.30	5,751	+0.11(+0.51%)
Feb 16, 2023	21.11	21.33	21.11	21.19	13,777	-0.07(-0.32%)
Feb 15, 2023	21.17	21.26	21.17	21.26	7,917	-0.35(-1.62%)
Feb 14, 2023	21.50	21.61	21.45	21.61	6,135	+0.07(+0.32%)
Feb 13, 2023	21.47	21.57	21.47	21.55	16,621	-0.04(-0.18%)
Feb 10, 2023	21.59	21.59	21.46	21.59	13,873	-0.06(-0.27%)
Feb 09, 2023	21.88	21.88	21.62	21.64	15,946	-0.12(-0.54%)
Feb 08, 2023	21.84	21.84	21.68	21.76	19,610	-0.02(-0.09%)
Feb 07, 2023	21.60	21.93	21.50	21.78	8,852	-0.06(-0.27%)
Feb 06, 2023	21.86	21.88	21.77	21.84	9,960	-0.27(-1.24%)
Feb 03, 2023	22.22	22.29	22.10	22.11	10,249	-0.45(-1.99%)
Feb 02, 2023	22.52	22.58	22.35	22.56	19,713	+0.43(+1.94%)
Feb 01, 2023	21.98	22.30	21.92	22.13	30,717	+0.18(+0.80%)
Jan 31, 2023	21.83	22.00	21.78	21.96	216,183	-0.06(-0.27%)
Jan 30, 2023	22.04	22.17	21.99	22.01	24,806	-0.18(-0.79%)
Jan 27, 2023	22.08	22.21	22.07	22.19	11,463	+0.11(+0.49%)
Jan 26, 2023	22.04	22.10	21.94	22.08	24,085	+0.02(+0.09%)
Jan 25, 2023	21.90	22.07	21.81	22.06	11,353	+0.09(+0.40%)
Jan 24, 2023	21.86	22.00	21.81	21.98	9,248	+0.05(+0.22%)
Jan 23, 2023	21.74	21.93	21.74	21.93	24,479	+0.14(+0.63%)
Jan 20, 2023	21.59	21.79	21.56	21.79	8,038	+0.24(+1.13%)
Jan 19, 2023	21.57	21.63	21.50	21.55	13,859	-0.14(-0.63%)
Jan 18, 2023	22.01	22.02	21.64	21.68	11,418	-0.13(-0.58%)
Jan 17, 2023	21.74	21.92	21.74	21.81	31,248	+0.13(+0.58%)
Jan 13, 2023	21.57	21.69	21.57	21.68	15,955	-0.05(-0.22%)
Jan 12, 2023	21.59	21.73	21.46	21.73	22,636	+0.33(+1.55%)
Jan 11, 2023	21.22	21.40	21.20	21.40	28,872	+0.33(+1.57%)
Jan 10, 2023	21.05	21.10	20.97	21.07	24,863	+0.02(+0.09%)
Jan 09, 2023	21.05	21.21	21.05	21.05	10,819	+0.12(+0.56%)
Jan 06, 2023	20.67	20.97	20.67	20.93	21,185	+0.24(+1.18%)
Jan 05, 2023	20.80	20.80	20.66	20.69	11,160	-0.37(-1.76%)
Jan 04, 2023	20.99	21.08	20.94	21.06	19,477	+0.31(+1.50%)
Jan 03, 2023	20.80	20.86	20.67	20.75	31,300	+0.20(+1.00%)
Dec 30, 2022	20.53	20.66	20.49	20.54	36,644	-0.14(-0.66%)
Dec 29, 2022	20.45	20.68	20.45	20.68	30,584	+0.44(+2.17%)
Dec 28, 2022	20.47	20.51	20.18	20.24	52,310	-0.17(-0.81%)
Dec 27, 2022	20.40	20.55	20.22	20.40	52,366	+0.00(+0.00%)
Dec 23, 2022	20.23	20.40	20.22	20.40	92,375	+0.17(+0.82%)
Dec 22, 2022	20.26	20.33	20.14	20.24	51,782	-0.15(-0.72%)
Dec 21, 2022	20.18	20.40	20.18	20.39	49,586	+0.43(+2.15%)
Dec 20, 2022	20.04	20.10	19.96	19.96	341,176	-0.32(-1.59%)
Dec 19, 2022	20.46	20.46	20.25	20.28	67,046	-0.13(-0.62%)
Dec 16, 2022	20.45	20.55	20.33	20.40	88,963	-0.31(-1.51%)
Dec 15, 2022	20.94	20.95	20.63	20.72	983,820	-0.49(-2.30%)
Dec 14, 2022	21.12	21.28	20.97	21.20	30,231	+0.16(+0.74%)
Dec 13, 2022	21.27	21.33	20.93	21.05	20,159	+0.53(+2.57%)
Dec 12, 2022	20.54	20.64	20.46	20.52	42,791	-0.18(-0.85%)
Dec 09, 2022	20.63	20.76	20.60	20.70	29,896	+0.09(+0.43%)
Dec 08, 2022	20.49	20.67	20.46	20.61	27,495	+0.11(+0.52%)
Dec 07, 2022	20.40	20.56	20.40	20.50	31,527	+0.06(+0.29%)
Dec 06, 2022	20.51	20.61	20.38	20.44	28,164	-0.14(-0.66%)
Dec 05, 2022	20.68	20.80	20.43	20.58	49,664	-0.18(-0.85%)
Dec 02, 2022	20.45	20.76	20.45	20.76	36,130	+0.17(+0.81%)
Dec 01, 2022	20.73	20.73	20.51	20.59	12,035	-0.05(-0.24%)
Nov 30, 2022	20.40	20.64	20.19	20.64	14,172	+0.24(+1.20%)
Nov 29, 2022	20.28	20.49	20.28	20.40	23,645	+0.13(+0.63%)
Nov 28, 2022	20.47	20.51	20.23	20.27	15,951	-0.35(-1.70%)
Nov 25, 2022	20.39	20.62	20.39	20.62	7,429	+0.35(+1.73%)
Nov 23, 2022	20.12	20.40	20.12	20.27	30,959	+0.03(+0.14%)
Nov 22, 2022	20.13	20.31	20.05	20.24	13,548	+0.08(+0.39%)
Nov 21, 2022	20.14	20.22	20.03	20.16	21,527	-0.11(-0.53%)
Nov 18, 2022	20.26	20.30	20.15	20.27	43,941	+0.04(+0.19%)
Nov 17, 2022	20.08	20.31	20.08	20.23	23,950	-0.03(-0.14%)
Nov 16, 2022	20.31	20.32	20.17	20.26	49,568	-0.12(-0.57%)
Nov 15, 2022	20.57	20.58	20.28	20.38	32,054	+0.00(+0.00%)
Nov 14, 2022	20.40	20.49	20.31	20.38	29,022	-0.25(-1.23%)
Nov 11, 2022	20.40	20.75	20.40	20.63	13,699	+0.46(+2.27%)
Nov 10, 2022	19.85	20.17	19.76	20.17	19,629	+1.00(+5.24%)
Nov 09, 2022	19.14	19.21	19.06	19.17	51,875	+0.00(+0.00%)
Nov 08, 2022	19.13	19.32	19.12	19.17	25,268	+0.10(+0.51%)
Nov 07, 2022	19.11	19.18	18.97	19.07	20,903	-0.12(-0.61%)
Nov 04, 2022	18.81	19.32	18.73	19.19	141,836	+0.80(+4.35%)
Nov 03, 2022	18.33	18.46	18.21	18.39	51,151	-0.22(-1.21%)
Nov 02, 2022	18.91	19.02	18.56	18.61	46,660	-0.35(-1.85%)
Nov 01, 2022	19.18	19.24	18.86	18.96	65,581	+0.31(+1.67%)
Oct 31, 2022	18.69	18.76	18.61	18.65	38,023	-0.33(-1.75%)
Oct 28, 2022	18.82	19.01	18.77	18.98	15,901	+0.15(+0.78%)
Oct 27, 2022	18.92	19.11	18.83	18.83	51,070	-0.01(-0.05%)
Oct 26, 2022	18.69	18.89	18.69	18.84	24,121	+0.35(+1.90%)
Oct 25, 2022	18.11	18.49	18.11	18.49	97,999	+0.62(+3.49%)
Oct 24, 2022	17.89	17.95	17.80	17.87	33,354	-0.17(-0.92%)
Oct 21, 2022	17.72	18.09	17.68	18.03	23,228	+0.04(+0.22%)
Oct 20, 2022	17.97	18.20	17.91	18.00	16,669	+0.16(+0.88%)
Oct 19, 2022	17.98	18.04	17.76	17.84	30,395	-0.37(-2.04%)
Oct 18, 2022	18.44	18.53	18.16	18.21	26,957	-0.12(-0.64%)
Oct 17, 2022	18.16	18.41	18.09	18.33	25,271	+0.51(+2.85%)
Oct 14, 2022	18.09	18.09	17.81	17.82	17,339	-0.19(-1.03%)
Oct 13, 2022	17.62	18.10	17.50	18.01	23,546	+0.12(+0.65%)
Oct 12, 2022	17.90	17.95	17.87	17.89	41,839	-0.10(-0.57%)
Oct 11, 2022	18.09	18.22	17.97	17.99	18,636	-0.15(-0.84%)
Oct 10, 2022	18.31	18.31	17.99	18.14	49,373	-0.09(-0.48%)
Oct 07, 2022	18.57	18.58	18.23	18.23	38,190	-0.37(-1.97%)
Oct 06, 2022	18.74	18.84	18.57	18.60	20,308	-0.24(-1.27%)
Oct 05, 2022	18.93	18.93	18.64	18.83	84,485	-0.38(-1.98%)
Oct 04, 2022	19.14	19.27	19.07	19.21	22,485	+0.35(+1.84%)
Oct 03, 2022	18.73	18.91	18.63	18.87	203,116	+0.30(+1.60%)
Sep 30, 2022	18.47	18.73	18.44	18.57	94,890	+0.42(+2.31%)
Sep 29, 2022	18.14	18.22	17.94	18.15	92,422	-0.25(-1.35%)
Sep 28, 2022	17.96	18.48	17.86	18.40	68,067	+0.38(+2.08%)
Sep 27, 2022	18.30	18.39	17.98	18.02	36,581	-0.52(-2.79%)
Sep 26, 2022	18.88	18.88	18.45	18.54	123,627	-0.52(-2.71%)
Sep 23, 2022	19.28	19.28	19.00	19.06	35,334	-0.60(-3.05%)
Sep 22, 2022	19.77	19.86	19.60	19.66	22,130	-0.27(-1.36%)
Sep 21, 2022	20.08	20.27	19.89	19.93	30,223	-0.14(-0.72%)
Sep 20, 2022	20.26	20.26	20.00	20.07	27,706	-0.58(-2.81%)
Sep 19, 2022	20.45	20.67	20.45	20.65	12,793	-0.04(-0.19%)
Sep 16, 2022	20.48	20.75	20.44	20.69	11,097	+0.26(+1.28%)
Sep 15, 2022	20.57	20.66	20.41	20.43	33,237	-0.16(-0.80%)
Sep 14, 2022	20.74	20.75	20.59	20.59	14,442	-0.12(-0.56%)
Sep 13, 2022	21.06	21.14	20.70	20.71	41,217	-0.76(-3.55%)
Sep 12, 2022	21.41	21.55	21.41	21.47	28,666	+0.27(+1.28%)
Sep 09, 2022	21.14	21.23	19.93	21.20	21,973	+0.41(+1.95%)
Sep 08, 2022	20.72	20.86	20.65	20.80	15,890	-0.12(-0.55%)
Sep 07, 2022	20.70	20.92	20.68	20.91	97,323	+0.19(+0.93%)
Sep 06, 2022	20.88	20.88	20.70	20.72	21,315	-0.10(-0.46%)
Sep 02, 2022	21.05	21.14	20.78	20.82	25,845	-0.03(-0.14%)
Sep 01, 2022	20.93	20.97	20.72	20.85	64,910	-0.35(-1.64%)
Aug 31, 2022	21.36	21.38	21.17	21.19	20,070	-0.22(-1.04%)
Aug 30, 2022	21.52	21.69	21.31	21.41	22,909	+0.02(+0.09%)
Aug 29, 2022	21.37	21.50	21.35	21.40	10,072	+0.01(+0.04%)
Aug 26, 2022	21.97	21.97	21.38	21.39	17,585	-0.43(-1.99%)
Aug 25, 2022	21.68	21.88	21.68	21.82	16,586	+0.15(+0.71%)
Aug 24, 2022	21.58	21.70	21.58	21.67	27,094	-0.02(-0.09%)
Aug 23, 2022	21.67	21.86	21.65	21.69	42,465	-0.06(-0.27%)
Aug 22, 2022	21.96	21.96	21.74	21.74	13,876	-0.38(-1.70%)
Aug 19, 2022	22.29	22.29	22.11	22.12	13,137	-0.45(-2.01%)
Aug 18, 2022	22.69	22.74	22.51	22.57	29,987	-0.06(-0.26%)
Aug 17, 2022	22.66	22.74	22.53	22.63	10,284	-0.35(-1.51%)
Aug 16, 2022	22.91	23.02	22.91	22.98	14,249	-0.15(-0.67%)
Aug 15, 2022	23.12	23.16	23.06	23.13	17,596	-0.08(-0.33%)
Aug 12, 2022	23.10	23.21	23.10	23.21	12,047	+0.14(+0.59%)
Aug 11, 2022	23.29	23.30	23.06	23.08	6,280	-0.12(-0.50%)
Aug 10, 2022	22.97	23.19	22.97	23.19	40,331	+0.71(+3.18%)
Aug 09, 2022	22.58	22.63	22.46	22.48	21,540	-0.11(-0.47%)
Aug 08, 2022	22.62	22.77	22.55	22.58	18,198	+0.13(+0.56%)
Aug 05, 2022	22.47	22.58	22.42	22.46	27,141	-0.34(-1.48%)
Aug 04, 2022	22.73	22.81	22.73	22.80	27,545	+0.13(+0.55%)
Aug 03, 2022	22.76	22.77	22.55	22.67	18,899	+0.05(+0.21%)
Aug 02, 2022	22.76	22.81	22.57	22.62	29,810	-0.39(-1.68%)
Aug 01, 2022	23.04	23.16	22.95	23.01	31,518	+0.01(+0.04%)
Jul 29, 2022	22.77	23.03	22.76	23.00	8,291	+0.33(+1.45%)
Jul 28, 2022	22.49	22.69	22.40	22.67	17,933	+0.39(+1.73%)
Jul 27, 2022	22.20	22.40	22.08	22.28	22,696	+0.11(+0.48%)
Jul 26, 2022	22.26	22.36	22.05	22.18	20,262	-0.11(-0.48%)
Jul 25, 2022	22.43	22.49	22.28	22.28	12,354	+0.03(+0.13%)
Jul 22, 2022	22.33	22.44	22.22	22.25	13,627	+0.30(+1.36%)
Jul 21, 2022	21.71	22.07	21.67	21.96	5,420	+0.14(+0.62%)
Jul 20, 2022	21.88	21.94	21.72	21.82	13,548	-0.13(-0.57%)
Jul 19, 2022	21.75	21.97	21.75	21.95	22,793	+0.44(+2.07%)
Jul 18, 2022	21.52	21.68	21.45	21.50	23,689	+0.21(+1.00%)
Jul 15, 2022	21.22	21.36	21.15	21.29	18,178	+0.25(+1.19%)
Jul 14, 2022	20.99	21.11	20.80	21.04	21,909	-0.30(-1.40%)
Jul 13, 2022	21.23	21.55	21.23	21.34	19,140	-0.05(-0.23%)
Jul 12, 2022	21.44	21.54	21.33	21.39	12,356	-0.05(-0.23%)
Jul 11, 2022	21.46	21.49	21.32	21.43	27,211	-0.15(-0.72%)
Jul 08, 2022	21.63	21.70	21.56	21.59	14,587	-0.08(-0.36%)
Jul 07, 2022	21.60	21.74	21.60	21.67	22,312	+0.30(+1.40%)
Jul 06, 2022	21.48	21.50	21.33	21.37	16,728	+0.10(+0.45%)
Jul 05, 2022	21.22	21.32	21.08	21.27	33,512	-0.49(-2.26%)
Jul 01, 2022	21.54	21.79	21.54	21.76	10,914	+0.10(+0.45%)
Jun 30, 2022	21.51	21.73	21.42	21.67	28,989	-0.23(-1.06%)
Jun 29, 2022	22.14	22.23	21.90	21.90	16,283	-0.33(-1.48%)
Jun 28, 2022	22.42	22.45	22.18	22.23	34,533	+0.07(+0.31%)
Jun 27, 2022	22.22	22.26	22.09	22.16	62,360	-0.10(-0.43%)
Jun 24, 2022	22.04	22.27	21.97	22.25	13,704	+0.42(+1.90%)
Jun 23, 2022	21.83	21.92	21.67	21.84	13,617	-0.03(-0.13%)
Jun 22, 2022	21.91	21.98	21.81	21.87	42,357	-0.08(-0.35%)
Jun 21, 2022	21.91	21.99	21.84	21.95	27,411	+0.29(+1.34%)
Jun 17, 2022	21.67	21.75	21.52	21.66	71,718	+0.14(+0.67%)
Jun 16, 2022	21.52	21.72	21.41	21.51	43,125	-0.36(-1.63%)
Jun 15, 2022	21.69	22.03	21.63	21.87	225,503	+0.26(+1.21%)
Jun 14, 2022	21.83	21.83	21.56	21.61	84,740	-0.28(-1.28%)
Jun 13, 2022	22.23	22.25	21.89	21.89	63,786	-0.76(-3.37%)
Jun 10, 2022	22.81	22.81	22.62	22.65	135,338	-0.42(-1.80%)
Jun 09, 2022	23.46	23.46	23.07	23.07	34,235	-0.55(-2.33%)
Jun 08, 2022	23.63	23.71	23.52	23.62	21,903	-0.22(-0.92%)
Jun 07, 2022	23.71	23.89	23.64	23.84	27,949	-0.07(-0.28%)
Jun 06, 2022	24.08	24.09	23.86	23.90	13,347	+0.06(+0.24%)
Jun 03, 2022	23.81	23.98	23.81	23.85	29,416	-0.21(-0.88%)
Jun 02, 2022	23.90	24.17	23.82	24.06	12,805	+0.30(+1.25%)

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.