Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	25.24	25.69	25.14	25.43	10,954	-0.01(-0.04%)
Apr 27, 2023	25.32	25.57	25.28	25.44	5,817	-0.07(-0.27%)
Apr 26, 2023	25.64	25.95	25.20	25.51	13,536	-0.30(-1.15%)
Apr 25, 2023	25.66	26.24	24.92	25.80	23,655	-0.23(-0.87%)
Apr 24, 2023	26.18	26.34	25.35	26.03	22,318	+0.00(+0.00%)
Apr 21, 2023	25.48	26.40	24.65	26.03	24,988	+2.00(+8.33%)
Apr 20, 2023	23.66	24.83	23.66	24.03	113,121	+0.35(+1.50%)
Apr 19, 2023	24.22	24.28	23.67	23.67	17,805	-0.43(-1.80%)
Apr 18, 2023	24.35	24.35	23.90	24.11	17,746	+0.05(+0.20%)
Apr 17, 2023	24.16	24.35	23.99	24.06	18,930	+0.18(+0.74%)
Apr 14, 2023	24.06	24.07	23.69	23.88	10,812	-0.18(-0.74%)
Apr 13, 2023	24.06	24.45	23.97	24.06	15,129	-0.19(-0.77%)
Apr 12, 2023	24.09	25.23	23.64	24.25	46,571	+0.05(+0.20%)
Apr 11, 2023	23.49	24.41	23.49	24.20	14,703	+0.55(+2.34%)
Apr 10, 2023	23.09	25.40	23.09	23.64	54,820	+0.45(+1.96%)
Apr 06, 2023	23.61	23.61	23.19	23.19	6,572	-0.07(-0.30%)
Apr 05, 2023	22.93	23.70	22.93	23.26	9,657	+0.11(+0.47%)
Apr 04, 2023	23.28	23.62	22.96	23.15	46,716	-0.27(-1.14%)
Apr 03, 2023	23.23	23.92	23.23	23.42	17,524	+0.09(+0.38%)
Mar 31, 2023	23.05	23.50	23.05	23.33	54,938	+0.25(+1.07%)
Mar 30, 2023	23.91	23.91	23.06	23.08	18,373	-0.38(-1.64%)
Mar 29, 2023	23.42	23.50	23.12	23.47	13,399	+0.24(+1.02%)
Mar 28, 2023	23.46	23.58	23.17	23.23	13,189	-0.18(-0.76%)
Mar 27, 2023	23.55	24.06	23.41	23.41	6,107	+0.03(+0.13%)
Mar 24, 2023	23.32	23.49	23.07	23.38	24,078	+0.07(+0.30%)
Mar 23, 2023	23.77	23.90	23.30	23.31	30,597	-0.27(-1.13%)
Mar 22, 2023	25.01	25.01	23.28	23.57	6,516	-0.22(-0.91%)
Mar 21, 2023	25.21	25.21	23.73	23.79	71,425	+0.18(+0.75%)
Mar 20, 2023	23.91	24.22	23.60	23.61	11,063	+0.01(+0.04%)
Mar 17, 2023	24.50	25.21	23.49	23.60	42,613	-0.85(-3.47%)
Mar 16, 2023	23.19	25.68	23.19	24.45	25,669	+1.30(+5.62%)
Mar 15, 2023	22.99	23.51	22.99	23.15	14,718	-0.29(-1.22%)
Mar 14, 2023	23.18	24.85	23.18	23.44	35,213	+0.75(+3.30%)
Mar 13, 2023	24.80	26.98	22.18	22.69	34,692	-2.46(-9.76%)
Mar 10, 2023	25.98	26.60	24.57	25.14	44,970	-0.83(-3.19%)
Mar 09, 2023	26.84	26.84	25.85	25.97	29,092	-0.79(-2.95%)
Mar 08, 2023	26.66	27.15	26.38	26.76	58,728	-0.13(-0.48%)
Mar 07, 2023	27.11	27.11	26.39	26.89	21,402	-0.14(-0.51%)
Mar 06, 2023	26.79	27.11	26.73	27.03	13,659	+0.07(+0.26%)
Mar 03, 2023	26.73	27.11	26.73	26.96	2,772	+0.10(+0.39%)
Mar 02, 2023	27.05	27.05	26.62	26.85	14,571	+0.01(+0.06%)
Mar 01, 2023	26.97	27.05	26.41	26.84	37,389	-0.13(-0.48%)
Feb 28, 2023	26.85	27.31	26.85	26.97	6,972	-0.04(-0.15%)
Feb 27, 2023	27.23	27.45	26.76	27.01	26,018	-0.21(-0.78%)
Feb 24, 2023	27.24	27.55	27.02	27.22	34,933	+0.02(+0.09%)
Feb 23, 2023	27.02	27.20	26.80	27.19	24,753	+0.23(+0.84%)
Feb 22, 2023	27.20	27.23	26.97	26.97	4,901	-0.21(-0.76%)
Feb 21, 2023	26.82	27.43	26.78	27.17	13,495	+0.06(+0.22%)
Feb 17, 2023	26.82	27.16	26.78	27.11	6,426	+0.16(+0.59%)
Feb 16, 2023	26.66	27.07	26.64	26.96	12,790	+0.13(+0.48%)
Feb 15, 2023	27.20	27.53	26.74	26.83	6,871	-0.07(-0.26%)
Feb 14, 2023	26.83	27.27	26.72	26.90	22,475	-0.12(-0.44%)
Feb 13, 2023	26.86	27.15	26.56	27.02	16,461	+0.16(+0.59%)
Feb 10, 2023	26.87	26.87	26.61	26.86	15,742	+0.03(+0.11%)
Feb 09, 2023	27.09	27.31	26.83	26.83	24,429	-0.11(-0.40%)
Feb 08, 2023	26.97	27.58	26.66	26.94	18,086	-0.02(-0.09%)
Feb 07, 2023	26.96	27.61	26.76	26.96	21,999	+0.05(+0.18%)
Feb 06, 2023	25.67	26.91	25.67	26.91	20,224	+1.04(+4.02%)
Feb 03, 2023	25.04	26.07	25.04	25.87	23,434	+0.83(+3.31%)
Feb 02, 2023	25.13	25.14	24.68	25.04	76,591	+0.03(+0.12%)
Feb 01, 2023	24.89	25.34	24.76	25.01	13,867	+0.05(+0.20%)
Jan 31, 2023	24.77	25.60	24.44	24.96	58,329	+0.35(+1.44%)
Jan 30, 2023	24.65	24.92	24.39	24.61	10,849	+0.16(+0.65%)
Jan 27, 2023	24.45	24.74	23.95	24.45	121,056	+0.24(+0.98%)
Jan 26, 2023	24.06	24.59	24.06	24.22	9,905	-0.04(-0.16%)
Jan 25, 2023	24.58	24.58	23.51	24.25	21,993	-0.01(-0.04%)
Jan 24, 2023	24.30	25.02	24.08	24.26	54,630	-0.07(-0.28%)
Jan 23, 2023	24.00	25.21	23.76	24.33	69,961	+0.54(+2.26%)
Jan 20, 2023	23.50	23.79	23.42	23.79	26,827	+0.16(+0.66%)
Jan 19, 2023	23.51	23.80	23.18	23.64	9,028	+0.07(+0.29%)
Jan 18, 2023	23.50	23.78	23.40	23.57	28,721	-0.04(-0.17%)
Jan 17, 2023	23.50	23.72	23.11	23.61	35,986	+0.09(+0.37%)
Jan 13, 2023	23.46	23.85	23.29	23.52	26,251	+0.03(+0.13%)
Jan 12, 2023	23.56	23.73	23.27	23.49	11,912	-0.01(-0.04%)
Jan 11, 2023	23.58	23.84	23.22	23.50	12,869	-0.14(-0.58%)
Jan 10, 2023	23.70	23.99	23.48	23.64	11,870	-0.06(-0.25%)
Jan 09, 2023	24.01	24.39	23.50	23.70	17,779	-0.09(-0.37%)
Jan 06, 2023	23.01	24.20	23.01	23.78	12,612	+0.76(+3.32%)
Jan 05, 2023	23.02	23.02	22.81	23.02	8,210	+0.00(+0.00%)
Jan 04, 2023	22.37	23.18	22.08	23.02	14,659	+0.75(+3.39%)
Jan 03, 2023	22.04	22.36	22.04	22.27	8,455	+0.08(+0.35%)
Dec 30, 2022	22.13	22.19	21.93	22.19	5,722	+0.29(+1.34%)
Dec 29, 2022	22.04	22.30	21.70	21.89	17,176	+0.01(+0.04%)
Dec 28, 2022	22.04	22.13	21.69	21.88	2,746	+0.00(+0.00%)
Dec 27, 2022	21.53	22.93	21.53	21.88	10,469	+0.61(+2.85%)
Dec 23, 2022	20.85	21.28	20.85	21.28	2,544	+0.51(+2.45%)
Dec 22, 2022	20.50	20.93	20.49	20.77	10,345	+0.26(+1.29%)
Dec 21, 2022	20.09	20.61	20.09	20.50	8,352	+0.42(+2.10%)
Dec 20, 2022	20.44	20.52	19.74	20.08	87,565	+0.00(+0.00%)
Dec 19, 2022	20.38	21.01	19.80	20.08	83,110	-0.01(-0.05%)
Dec 16, 2022	20.77	21.05	19.94	20.09	78,596	-0.48(-2.33%)
Dec 15, 2022	20.78	21.44	20.57	20.57	97,966	+0.00(+0.00%)
Dec 14, 2022	21.40	21.40	20.47	20.57	111,515	-1.00(-4.63%)
Dec 13, 2022	20.67	21.95	20.57	21.57	14,025	+0.90(+4.34%)
Dec 12, 2022	20.07	21.09	20.07	20.67	8,880	+0.49(+2.45%)
Dec 09, 2022	20.15	20.18	19.71	20.18	2,137	+0.07(+0.34%)
Dec 08, 2022	19.72	20.12	19.20	20.11	27,516	+0.41(+2.09%)
Dec 07, 2022	19.51	19.97	19.26	19.70	10,157	+0.03(+0.15%)
Dec 06, 2022	19.20	19.78	19.20	19.67	35,115	+0.47(+2.45%)
Dec 05, 2022	19.10	19.40	19.10	19.20	3,379	-0.06(-0.30%)
Dec 02, 2022	19.10	19.26	19.10	19.26	2,197	+0.28(+1.50%)
Dec 01, 2022	19.40	19.40	18.57	18.97	32,235	-0.14(-0.72%)
Nov 30, 2022	19.04	19.45	18.95	19.11	2,523	+0.21(+1.09%)
Nov 29, 2022	18.95	19.24	18.91	18.91	9,529	+0.14(+0.73%)
Nov 28, 2022	19.09	19.10	18.76	18.77	5,320	-0.33(-1.74%)
Nov 25, 2022	19.10	19.10	19.10	19.10	375	+0.00(+0.00%)
Nov 23, 2022	19.06	19.11	19.06	19.10	955	-0.06(-0.33%)
Nov 22, 2022	19.30	19.30	18.96	19.17	6,869	+0.13(+0.70%)
Nov 21, 2022	19.21	19.21	18.61	19.03	7,649	-0.56(-2.85%)
Nov 18, 2022	19.59	19.59	19.59	19.59	525	+0.30(+1.57%)
Nov 17, 2022	19.21	19.29	19.10	19.29	8,902	-0.11(-0.56%)
Nov 16, 2022	19.40	19.40	19.40	19.40	671	-0.14(-0.70%)
Nov 15, 2022	19.51	19.59	19.23	19.53	15,185	-0.06(-0.30%)
Nov 14, 2022	19.06	19.82	19.06	19.59	25,729	+0.15(+0.76%)
Nov 11, 2022	19.23	19.45	19.13	19.45	1,165	-0.10(-0.50%)
Nov 10, 2022	19.20	19.54	18.91	19.54	1,694	+0.69(+3.64%)
Nov 09, 2022	18.61	18.92	18.48	18.86	4,550	-0.03(-0.16%)
Nov 08, 2022	18.67	19.14	18.61	18.89	2,985	+0.23(+1.21%)
Nov 04, 2022				18.66	253	-0.11(-0.57%)
Nov 03, 2022	18.80	19.00	18.37	18.77	19,989	-0.09(-0.47%)
Nov 02, 2022	19.37	20.18	18.86	18.86	21,354	-0.52(-2.68%)
Nov 01, 2022	19.14	19.38	19.14	19.38	937	+0.06(+0.30%)
Oct 31, 2022	18.37	19.54	18.37	19.32	6,640	-0.09(-0.45%)
Oct 28, 2022	19.20	19.41	18.98	19.41	1,100	+0.29(+1.54%)
Oct 27, 2022	19.03	19.11	18.66	19.11	5,383	+0.44(+2.36%)
Oct 26, 2022	18.61	18.86	18.47	18.67	2,149	+0.15(+0.79%)
Oct 25, 2022	18.86	19.37	18.46	18.52	5,434	-0.32(-1.72%)
Oct 24, 2022	18.69	19.69	17.91	18.85	11,824	+0.16(+0.84%)
Oct 21, 2022	17.58	19.06	17.58	18.69	15,567	+1.16(+6.59%)
Oct 20, 2022	17.53	17.53	17.53	17.53	649	+0.24(+1.36%)
Oct 19, 2022	17.52	17.52	17.30	17.30	1,820	-0.70(-3.87%)
Oct 18, 2022	17.46	18.00	17.46	18.00	1,231	+0.41(+2.34%)
Oct 17, 2022	17.77	17.77	17.43	17.58	1,517	-0.14(-0.77%)
Oct 14, 2022	17.55	18.11	17.55	17.72	7,247	+0.27(+1.57%)
Oct 13, 2022	17.04	17.60	17.04	17.45	1,123	-0.42(-2.36%)
Oct 12, 2022	17.87	17.87	17.87	17.87	619	+0.58(+3.34%)
Oct 11, 2022	17.41	17.41	17.29	17.29	1,702	+0.03(+0.17%)
Oct 10, 2022	18.11	18.11	17.23	17.26	8,475	+0.02(+0.11%)
Oct 07, 2022	17.45	17.45	17.24	17.24	4,078	-0.26(-1.51%)
Oct 06, 2022	17.41	17.97	17.41	17.51	4,275	+0.07(+0.39%)
Oct 05, 2022	17.56	17.87	17.44	17.44	7,679	-0.12(-0.67%)
Oct 04, 2022	17.98	17.98	17.55	17.55	830	+0.01(+0.08%)
Oct 03, 2022	17.58	17.72	17.52	17.54	3,040	+0.03(+0.20%)
Sep 30, 2022	17.48	17.51	17.48	17.51	3,831	-0.20(-1.11%)
Sep 29, 2022	17.70	17.70	17.70	17.70	639	+0.17(+0.95%)
Sep 28, 2022	17.74	17.53	17.53	17.53	1,410	-0.06(-0.33%)
Sep 27, 2022	17.59	17.59	17.59	17.59	1,746	-0.20(-1.14%)
Sep 26, 2022	17.83	17.90	17.53	17.80	31,322	-0.19(-1.05%)
Sep 23, 2022	17.79	17.99	17.73	17.99	1,436	+0.17(+0.93%)
Sep 22, 2022	18.04	18.04	17.82	17.82	1,157	-0.62(-3.35%)
Sep 21, 2022	17.95	18.44	17.95	18.44	1,786	+0.08(+0.43%)
Sep 20, 2022	18.02	18.45	17.92	18.36	30,336	+0.00(+0.00%)
Sep 19, 2022	18.16	18.37	17.93	18.36	38,861	+0.24(+1.35%)
Sep 16, 2022	18.14	18.22	17.56	18.11	43,604	-0.13(-0.70%)
Sep 15, 2022	18.06	18.24	17.81	18.24	19,476	+0.23(+1.25%)
Sep 14, 2022	17.75	18.01	17.75	18.01	24,196	+0.30(+1.71%)
Sep 13, 2022	17.74	17.83	17.71	17.71	5,289	-0.02(-0.11%)
Sep 12, 2022	17.73	18.00	17.73	17.73	7,038	-0.09(-0.49%)
Sep 09, 2022	17.75	18.01	17.75	17.82	3,583	+0.00(+0.00%)
Sep 08, 2022	17.71	18.00	17.71	17.82	12,814	-0.14(-0.76%)
Sep 07, 2022	17.72	17.97	17.71	17.96	14,286	+0.19(+1.05%)
Sep 06, 2022	17.81	17.90	17.75	17.77	15,920	+0.06(+0.33%)
Sep 02, 2022	17.72	17.95	17.71	17.71	5,785	-0.03(-0.17%)
Sep 01, 2022	17.74	17.74	17.74	17.74	650	+0.02(+0.11%)
Aug 31, 2022	17.71	17.72	17.71	17.72	2,563	+0.03(+0.17%)
Aug 29, 2022				17.69	269	-0.22(-1.20%)
Aug 24, 2022				17.91	209	+0.08(+0.44%)
Aug 22, 2022				17.83	201	+0.05(+0.28%)
Aug 19, 2022	17.78	17.78	17.78	17.78	883	-0.02(-0.11%)
Aug 18, 2022	17.94	17.94	17.80	17.80	751	-0.13(-0.71%)
Aug 16, 2022				17.93	524	-0.18(-0.97%)
Aug 15, 2022	18.09	18.10	18.09	18.10	1,312	-0.01(-0.07%)
Aug 12, 2022	17.97	18.12	17.97	18.11	5,565	+0.28(+1.55%)
Aug 11, 2022	17.88	17.88	17.84	17.84	850	-0.10(-0.55%)
Aug 10, 2022	17.96	17.96	17.94	17.94	434	+0.20(+1.10%)
Aug 09, 2022	17.81	17.81	17.74	17.74	2,542	-0.07(-0.38%)
Aug 08, 2022	17.98	17.98	17.81	17.81	3,075	+0.07(+0.39%)
Aug 05, 2022	17.64	17.83	17.64	17.74	33,953	+0.24(+1.40%)
Aug 04, 2022	17.75	17.75	17.32	17.50	13,353	-0.37(-2.08%)
Aug 03, 2022	17.64	17.88	17.64	17.87	33,472	+0.12(+0.66%)
Aug 02, 2022	17.73	17.75	17.73	17.75	890	-0.18(-0.98%)
Aug 01, 2022	17.97	17.97	17.63	17.93	6,497	+0.30(+1.72%)
Jul 29, 2022	17.51	17.83	17.51	17.62	15,943	+0.04(+0.22%)
Jul 28, 2022	17.58	17.73	17.58	17.58	3,534	+0.05(+0.28%)
Jul 27, 2022	17.49	17.63	17.49	17.54	6,267	+0.05(+0.28%)
Jul 26, 2022	17.05	17.58	17.05	17.49	5,848	-0.23(-1.32%)
Jul 25, 2022	17.45	17.72	17.45	17.72	526	+0.18(+1.05%)
Jul 22, 2022	17.15	17.54	17.15	17.54	4,389	+0.58(+3.44%)
Jul 20, 2022				16.95	1,213	+0.00(+0.00%)
Jul 19, 2022	16.91	16.95	16.90	16.95	2,107	+0.03(+0.17%)
Jul 18, 2022	17.00	17.41	16.76	16.92	5,212	-0.28(-1.64%)
Jul 15, 2022	17.20	17.20	17.20	17.20	157	+0.10(+0.57%)
Jul 14, 2022	17.24	17.24	17.11	17.11	298	-0.28(-1.62%)
Jul 13, 2022	17.61	17.61	17.39	17.39	1,748	-0.17(-1.00%)
Jul 12, 2022	17.54	17.56	17.30	17.56	1,632	+0.08(+0.44%)
Jul 11, 2022	17.23	17.76	17.22	17.49	6,646	+0.33(+1.93%)
Jul 08, 2022	17.06	17.16	16.77	17.16	1,764	+0.35(+2.08%)
Jul 07, 2022	17.10	17.10	16.62	16.81	1,930	-0.17(-1.03%)
Jul 06, 2022	17.16	17.27	16.64	16.98	2,723	-0.02(-0.11%)
Jul 05, 2022	16.85	17.13	16.85	17.00	5,233	-0.05(-0.29%)
Jul 01, 2022	16.83	17.05	16.83	17.05	2,557	+0.34(+2.03%)
Jun 30, 2022	16.56	16.78	16.56	16.71	2,041	+0.07(+0.41%)
Jun 29, 2022	17.68	17.68	16.28	16.64	24,619	-0.95(-5.41%)
Jun 28, 2022	17.67	17.67	17.59	17.59	999	+0.17(+0.95%)
Jun 27, 2022	17.15	17.48	17.15	17.43	5,241	+0.38(+2.22%)
Jun 24, 2022	17.20	17.49	16.78	17.05	7,173	-0.13(-0.74%)
Jun 23, 2022	17.01	17.30	16.77	17.18	1,759	-0.31(-1.78%)
Jun 22, 2022	17.46	17.49	17.46	17.49	10,754	+0.03(+0.17%)
Jun 21, 2022	17.21	17.46	16.53	17.46	10,187	+0.03(+0.17%)
Jun 17, 2022	17.05	17.43	16.96	17.43	19,627	+0.39(+2.28%)
Jun 16, 2022	16.89	17.04	16.61	17.04	12,858	+0.40(+2.39%)
Jun 15, 2022	16.52	16.64	16.05	16.64	7,158	+0.37(+2.27%)
Jun 14, 2022	16.25	16.77	16.09	16.27	1,451	-0.05(-0.30%)
Jun 13, 2022	16.48	16.48	16.32	16.32	1,179	-0.05(-0.30%)
Jun 10, 2022	16.37	16.37	16.37	16.37	602	+0.05(+0.30%)
Jun 09, 2022	16.32	16.32	16.32	16.32	601	-0.31(-1.87%)
Jun 08, 2022	16.65	16.65	16.32	16.63	1,842	+0.15(+0.88%)
Jun 07, 2022	16.71	16.72	16.46	16.49	2,812	-0.27(-1.62%)
Jun 06, 2022	16.76	16.93	16.76	16.76	1,182	+0.17(+1.00%)
Jun 02, 2022				16.59	137	-0.08(-0.47%)
Jun 01, 2022	16.67	16.67	16.67	16.67	226	+0.16(+0.94%)
May 31, 2022	16.50	16.52	16.43	16.52	6,412	+0.14(+0.83%)
May 27, 2022	16.35	16.38	16.28	16.38	1,834	+0.04(+0.24%)
May 26, 2022	16.52	16.76	16.34	16.34	1,333	-0.36(-2.15%)
May 25, 2022	16.52	16.70	16.49	16.70	1,608	+0.04(+0.26%)
May 24, 2022	16.66	16.66	16.66	16.66	221	-0.01(-0.09%)
May 23, 2022	16.67	16.67	16.67	16.67	338	+0.16(+0.94%)
May 20, 2022	16.67	16.70	16.52	16.52	849	-0.24(-1.45%)
May 19, 2022	16.76	16.76	16.76	16.76	104,451	+0.17(+1.00%)
May 18, 2022	16.67	16.74	16.57	16.59	886	-0.17(-0.99%)
May 17, 2022	16.93	16.93	16.76	16.76	1,447	+0.04(+0.23%)
May 16, 2022	16.84	16.84	16.72	16.72	669	-0.02(-0.12%)
May 13, 2022	16.75	16.75	16.74	16.74	948	-0.31(-1.82%)
May 12, 2022	17.02	17.05	17.02	17.05	705	-0.05(-0.28%)
May 11, 2022	16.91	17.10	16.69	17.10	1,323	+0.03(+0.17%)
May 10, 2022	17.07	17.07	16.89	17.07	770	+0.08(+0.49%)
May 09, 2022	16.76	17.24	16.70	16.99	23,426	+0.08(+0.45%)
May 06, 2022	16.91	16.91	16.91	16.91	839	-0.09(-0.53%)
May 04, 2022				17.00	66	+0.10(+0.57%)
May 03, 2022	16.90	16.90	16.90	16.90	230	-0.10(-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.