Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	16.32	16.32	16.32	16.32	31	+0.13(+0.80%)
May 05, 2023	16.14	16.20	16.14	16.19	378	+0.14(+0.87%)
May 04, 2023	16.03	16.05	16.03	16.05	154	+0.08(+0.48%)
May 03, 2023	15.96	16.03	15.96	15.97	1,201	+0.02(+0.12%)
May 02, 2023	16.02	16.02	15.92	15.95	1,621	-0.16(-1.02%)
May 01, 2023	16.20	16.20	16.12	16.12	536	-0.08(-0.52%)
Apr 28, 2023	16.17	16.20	16.17	16.20	234	+0.11(+0.68%)
Apr 27, 2023	16.01	16.09	16.01	16.09	439	+0.17(+1.08%)
Apr 26, 2023	15.94	15.94	15.88	15.92	890	+0.17(+1.09%)
Apr 25, 2023	15.90	15.90	15.74	15.75	1,048	-0.22(-1.36%)
Apr 24, 2023	15.98	15.98	15.94	15.96	1,152	+0.02(+0.15%)
Apr 21, 2023	15.93	15.94	15.93	15.94	127	-0.17(-1.06%)
Apr 20, 2023	16.11	16.11	16.11	16.11	107	+0.06(+0.39%)
Apr 19, 2023	16.08	16.08	16.05	16.05	338	-0.13(-0.79%)
Apr 18, 2023	16.18	16.18	16.18	16.18	60	+0.01(+0.04%)
Apr 17, 2023	16.17	16.17	16.17	16.17	291	+0.04(+0.25%)
Apr 14, 2023	16.08	16.18	16.08	16.13	4,208	-0.06(-0.37%)
Apr 13, 2023	16.18	16.19	16.18	16.19	1,211	+0.20(+1.25%)
Apr 12, 2023	16.01	16.04	15.99	15.99	1,501	+0.06(+0.37%)
Apr 11, 2023	15.93	15.93	15.93	15.93	301	+0.19(+1.23%)
Apr 10, 2023	15.68	15.74	15.66	15.74	2,813	+0.01(+0.07%)
Apr 06, 2023	15.67	15.74	15.64	15.73	2,612	-0.01(-0.04%)
Apr 05, 2023	15.90	15.90	15.68	15.73	559,110	-0.29(-1.83%)
Apr 04, 2023	16.00	16.03	16.00	16.03	468	+0.07(+0.45%)
Apr 03, 2023	15.92	15.96	15.92	15.96	662	+0.06(+0.37%)
Mar 31, 2023	15.97	15.97	15.90	15.90	922	-0.05(-0.34%)
Mar 30, 2023	15.96	15.96	15.90	15.95	1,731	+0.20(+1.26%)
Mar 29, 2023	15.73	15.75	15.72	15.75	1,692	+0.01(+0.08%)
Mar 28, 2023	15.72	15.77	15.72	15.74	4,921	+0.03(+0.22%)
Mar 27, 2023	15.58	15.71	15.58	15.71	1,428	+0.07(+0.45%)
Mar 24, 2023	15.60	15.64	15.58	15.64	5,973	+0.02(+0.10%)
Mar 23, 2023	15.73	15.76	15.62	15.62	1,768	+0.12(+0.74%)
Mar 22, 2023	15.58	15.58	15.51	15.51	367	+0.03(+0.16%)
Mar 21, 2023	15.57	15.57	15.48	15.48	374	+0.02(+0.14%)
Mar 20, 2023	15.46	15.46	15.46	15.46	83	-0.01(-0.06%)
Mar 17, 2023	15.52	15.52	15.47	15.47	358	-0.02(-0.14%)
Mar 16, 2023	15.30	15.49	15.30	15.49	2,440	+0.18(+1.18%)
Mar 15, 2023	15.32	15.32	15.06	15.31	9,239	-0.30(-1.92%)
Mar 14, 2023	15.58	15.61	15.54	15.61	2,039	-0.05(-0.34%)
Mar 13, 2023	15.52	15.77	15.52	15.66	2,570	-0.03(-0.18%)
Mar 10, 2023	15.78	15.78	15.69	15.69	3,005	-0.02(-0.13%)
Mar 09, 2023	15.71	15.71	15.71	15.71	129	-0.20(-1.28%)
Mar 08, 2023	15.92	15.92	15.92	15.92	99	+0.13(+0.82%)
Mar 07, 2023	15.87	15.87	15.78	15.79	4,417	-0.25(-1.57%)
Mar 06, 2023	16.02	16.07	16.02	16.04	2,813	-0.00(-0.03%)
Mar 03, 2023	15.92	16.05	15.92	16.04	290,761	+0.19(+1.19%)
Mar 02, 2023	15.84	15.91	15.84	15.85	1,820	+0.10(+0.63%)
Mar 01, 2023	15.74	15.80	15.74	15.76	1,562	+0.13(+0.84%)
Feb 28, 2023	15.67	15.67	15.62	15.62	3,443	-0.09(-0.58%)
Feb 27, 2023	15.72	15.76	15.71	15.71	3,375	+0.02(+0.13%)
Feb 24, 2023	15.69	15.71	15.64	15.69	3,416	-0.17(-1.06%)
Feb 23, 2023	15.80	15.90	15.80	15.86	4,899	+0.15(+0.98%)
Feb 22, 2023	15.82	15.82	15.71	15.71	2,242	-0.14(-0.88%)
Feb 21, 2023	15.89	15.89	15.82	15.85	1,601	+0.02(+0.11%)
Feb 17, 2023	15.83	15.83	15.83	15.83	312	-0.07(-0.45%)
Feb 16, 2023	15.91	15.91	15.89	15.90	1,770	-0.01(-0.08%)
Feb 15, 2023	15.82	15.93	15.82	15.91	1,116	-0.04(-0.26%)
Feb 14, 2023	15.81	15.96	15.81	15.96	1,306	+0.03(+0.21%)
Feb 13, 2023	15.91	15.94	15.90	15.92	2,578	+0.07(+0.43%)
Feb 10, 2023	15.86	15.86	15.86	15.86	706	-0.04(-0.27%)
Feb 09, 2023	16.01	16.01	15.90	15.90	1,874	-0.06(-0.39%)
Feb 08, 2023	15.95	15.97	15.93	15.96	2,237	+0.03(+0.20%)
Feb 07, 2023	15.91	15.99	15.87	15.93	716	+0.06(+0.38%)
Feb 06, 2023	15.88	15.93	15.74	15.87	6,471	-0.31(-1.94%)
Feb 03, 2023	16.23	16.23	16.15	16.18	82,106	-0.19(-1.17%)
Feb 02, 2023	16.50	16.50	16.30	16.37	9,481	-0.08(-0.46%)
Feb 01, 2023	16.32	16.51	16.29	16.45	3,222	+0.17(+1.03%)
Jan 31, 2023	16.26	16.28	16.19	16.28	3,757	+0.05(+0.33%)
Jan 30, 2023	16.25	16.31	16.23	16.23	1,642	-0.29(-1.73%)
Jan 27, 2023	16.57	16.58	16.47	16.51	2,512	-0.06(-0.37%)
Jan 26, 2023	16.65	16.65	16.54	16.57	10,817	+0.03(+0.15%)
Jan 25, 2023	16.50	16.55	16.50	16.55	3,147	+0.05(+0.33%)
Jan 24, 2023	16.43	16.50	16.42	16.49	2,714	-0.03(-0.20%)
Jan 23, 2023	16.46	16.54	16.46	16.53	2,514	+0.08(+0.48%)
Jan 20, 2023	16.29	16.46	16.29	16.45	959	+0.22(+1.35%)
Jan 19, 2023	16.15	16.23	16.15	16.23	1,202	+0.16(+1.01%)
Jan 18, 2023	16.30	16.30	16.07	16.07	4,355	-0.12(-0.72%)
Jan 17, 2023	16.02	16.20	16.02	16.18	7,014	+0.22(+1.38%)
Jan 13, 2023	15.88	15.96	15.88	15.96	7,344	-0.04(-0.22%)
Jan 12, 2023	15.98	16.07	15.94	16.00	5,136	+0.05(+0.31%)
Jan 11, 2023	15.89	15.95	15.89	15.95	7,461	-0.10(-0.61%)
Jan 10, 2023	16.02	16.09	16.02	16.05	776	+0.01(+0.08%)
Jan 09, 2023	16.11	16.12	16.03	16.03	7,728	-0.13(-0.82%)
Jan 06, 2023	16.07	16.17	16.07	16.17	807	+0.40(+2.53%)
Jan 05, 2023	15.61	15.77	15.60	15.77	1,544	-0.21(-1.33%)
Jan 04, 2023	15.87	15.98	15.84	15.98	133,124	+0.15(+0.94%)
Jan 03, 2023	15.94	15.94	15.82	15.83	2,054	+0.01(+0.09%)
Dec 30, 2022	15.82	15.82	15.74	15.82	1,500	-0.09(-0.55%)
Dec 29, 2022	15.92	15.94	15.90	15.90	3,131	+0.36(+2.32%)
Dec 28, 2022	15.59	15.60	15.45	15.54	79,423	-0.32(-2.05%)
Dec 27, 2022	15.83	15.87	15.82	15.87	1,930	+0.15(+0.98%)
Dec 23, 2022	15.76	15.76	15.70	15.71	4,873	+0.14(+0.91%)
Dec 22, 2022	15.53	15.57	15.52	15.57	2,361	-0.05(-0.31%)
Dec 21, 2022	15.57	15.62	15.57	15.62	192	+0.10(+0.64%)
Dec 20, 2022	15.52	15.55	15.50	15.52	2,505	-0.03(-0.19%)
Dec 19, 2022	15.60	15.60	15.53	15.55	12,659	+0.02(+0.15%)
Dec 16, 2022	15.49	15.53	15.49	15.53	256	+0.09(+0.56%)
Dec 15, 2022	15.53	15.53	15.44	15.44	623	-0.21(-1.35%)
Dec 14, 2022	15.58	15.66	15.58	15.65	2,439	-0.09(-0.56%)
Dec 13, 2022	15.86	15.86	15.74	15.74	166	+0.04(+0.28%)
Dec 12, 2022	15.59	15.70	15.59	15.70	2,529	+0.10(+0.63%)
Dec 09, 2022	15.68	15.68	15.60	15.60	1,824	+0.10(+0.62%)
Dec 08, 2022	15.50	15.50	15.50	15.50	34	+0.03(+0.18%)
Dec 07, 2022	15.47	15.47	15.47	15.47	2,244	-0.10(-0.61%)
Dec 06, 2022	15.60	15.60	15.57	15.57	181	+0.04(+0.28%)
Dec 05, 2022	15.58	15.58	15.52	15.52	263	-0.17(-1.11%)
Dec 02, 2022	15.67	15.73	15.66	15.70	4,904	+0.02(+0.15%)
Dec 01, 2022	15.80	15.80	15.66	15.68	1,613	-0.12(-0.75%)
Nov 30, 2022	15.69	15.81	15.68	15.79	597	+0.23(+1.50%)
Nov 29, 2022	15.55	15.56	15.55	15.56	468	+0.22(+1.44%)
Nov 28, 2022	15.37	15.63	15.34	15.34	861	-0.01(-0.07%)
Nov 25, 2022	15.38	15.38	15.35	15.35	155	+0.25(+1.67%)
Nov 23, 2022	15.06	15.10	15.05	15.10	1,228	+0.13(+0.84%)
Nov 22, 2022	14.87	14.99	14.87	14.97	1,275	+0.11(+0.72%)
Nov 21, 2022	14.81	14.87	14.81	14.87	618	+0.08(+0.54%)
Nov 18, 2022	14.78	14.79	14.78	14.79	253	-0.09(-0.60%)
Nov 17, 2022	14.77	14.88	14.77	14.88	765	-0.04(-0.26%)
Nov 16, 2022	14.94	14.95	14.92	14.92	5,059	-0.35(-2.32%)
Nov 15, 2022	15.27	15.27	15.27	15.27	491	+0.03(+0.19%)
Nov 14, 2022	15.25	15.28	15.22	15.24	5,525	+0.23(+1.56%)
Nov 11, 2022	14.88	15.01	14.85	15.01	824	+0.30(+2.05%)
Nov 10, 2022	14.70	14.70	14.70	14.70	29	+0.44(+3.10%)
Nov 09, 2022	14.26	14.26	14.26	14.26	153	-0.15(-1.07%)
Nov 08, 2022	14.42	14.42	14.42	14.42	51	+0.16(+1.12%)
Nov 07, 2022	14.25	14.27	14.25	14.26	422	+0.04(+0.31%)
Nov 04, 2022	14.12	14.21	14.10	14.21	1,283	+0.47(+3.44%)
Nov 03, 2022	13.54	13.74	13.54	13.74	866	+0.13(+0.95%)
Nov 02, 2022	13.65	13.78	13.61	13.61	1,592	-0.11(-0.80%)
Nov 01, 2022	13.72	13.72	13.72	13.72	133	+0.11(+0.81%)
Oct 31, 2022	13.61	13.61	13.61	13.61	131	-0.07(-0.52%)
Oct 28, 2022	13.66	13.71	13.64	13.68	6,219	-0.11(-0.79%)
Oct 27, 2022	13.85	13.89	13.79	13.79	2,962	-0.02(-0.13%)
Oct 26, 2022	13.82	13.84	13.80	13.81	1,175	+0.13(+0.93%)
Oct 25, 2022	13.68	13.69	13.63	13.68	3,231	+0.04(+0.27%)
Oct 24, 2022	13.62	13.65	13.62	13.65	466	-0.27(-1.94%)
Oct 21, 2022	13.91	13.91	13.91	13.91	158	+0.21(+1.57%)
Oct 20, 2022	13.74	13.82	13.70	13.70	3,681	+0.14(+1.02%)
Oct 19, 2022	13.61	13.61	13.56	13.56	371	-0.17(-1.22%)
Oct 18, 2022	13.75	13.75	13.73	13.73	208	-0.00(-0.00%)
Oct 17, 2022	13.75	13.77	13.72	13.73	897	+0.29(+2.16%)
Oct 14, 2022	13.54	13.55	13.44	13.44	1,134	-0.06(-0.41%)
Oct 13, 2022	13.18	13.49	13.18	13.49	411	+0.08(+0.58%)
Oct 12, 2022	13.42	13.42	13.42	13.42	1,160	-0.03(-0.21%)
Oct 11, 2022	13.42	13.44	13.42	13.44	242	-0.04(-0.28%)
Oct 10, 2022	13.52	13.52	13.48	13.48	808	-0.05(-0.38%)
Oct 07, 2022	13.61	13.61	13.53	13.53	527	-0.21(-1.50%)
Oct 06, 2022	13.71	13.74	13.69	13.74	305	+0.03(+0.23%)
Oct 05, 2022	13.67	13.79	13.67	13.71	4,372	-0.13(-0.95%)
Oct 04, 2022	13.80	13.84	13.65	13.84	11,762	+0.33(+2.42%)
Oct 03, 2022	13.31	13.52	13.22	13.51	6,266	+0.45(+3.43%)
Sep 30, 2022	13.07	13.17	13.07	13.07	4,449	-0.02(-0.12%)
Sep 29, 2022	13.04	13.09	13.01	13.08	14,733	-0.26(-1.92%)
Sep 28, 2022	13.34	13.34	13.34	13.34	218	+0.01(+0.09%)
Sep 27, 2022	13.46	13.46	13.30	13.33	1,671	+0.00(+0.03%)
Sep 26, 2022	13.54	13.54	13.31	13.32	5,264	-0.36(-2.65%)
Sep 23, 2022	13.78	13.78	13.60	13.68	26,543	-0.35(-2.50%)
Sep 22, 2022	14.06	14.07	13.98	14.03	33,642	+0.08(+0.54%)
Sep 21, 2022	14.04	14.04	13.96	13.96	1,274	-0.16(-1.15%)
Sep 20, 2022	14.12	14.12	14.12	14.12	21	-0.08(-0.58%)
Sep 19, 2022	14.37	14.37	14.17	14.20	1,507	-0.17(-1.18%)
Sep 16, 2022	14.37	14.37	14.37	14.37	115	-0.05(-0.38%)
Sep 15, 2022	14.46	14.46	14.43	14.43	33,816	-0.12(-0.83%)
Sep 14, 2022	14.46	14.69	14.46	14.55	2,449	+0.06(+0.44%)
Sep 13, 2022	14.65	14.65	14.43	14.48	3,644	-0.50(-3.34%)
Sep 12, 2022	14.94	14.98	14.94	14.98	408	+0.25(+1.68%)
Sep 09, 2022	14.74	14.74	14.74	14.74	277	+0.35(+2.46%)
Sep 08, 2022	14.35	14.39	14.29	14.38	6,525	-0.06(-0.42%)
Sep 07, 2022	14.35	14.47	14.35	14.44	1,681	+0.12(+0.81%)
Sep 06, 2022	14.38	14.38	14.33	14.33	2,452	-0.01(-0.08%)
Sep 02, 2022	14.38	14.44	14.34	14.34	851	-0.07(-0.47%)
Sep 01, 2022	14.45	14.45	14.36	14.40	1,309	-0.08(-0.58%)
Aug 31, 2022	14.61	14.61	14.49	14.49	349	-0.04(-0.27%)
Aug 30, 2022	14.68	14.68	14.53	14.53	1,671	-0.43(-2.85%)
Aug 29, 2022	14.69	14.96	14.69	14.96	675	+0.18(+1.21%)
Aug 26, 2022	14.78	14.78	14.78	14.78	180	-0.14(-0.97%)
Aug 25, 2022	14.92	14.92	14.92	14.92	119	+0.19(+1.29%)
Aug 24, 2022	14.64	14.73	14.64	14.73	2,191	-0.11(-0.71%)
Aug 23, 2022	14.83	14.90	14.83	14.84	1,670	+0.16(+1.12%)
Aug 22, 2022	14.60	14.67	14.60	14.67	3,980	+0.06(+0.41%)
Aug 19, 2022	14.62	14.62	14.57	14.61	4,111	-0.10(-0.69%)
Aug 18, 2022	14.79	14.79	14.61	14.71	15,092	-0.12(-0.83%)
Aug 17, 2022	14.81	14.84	14.81	14.84	523	-0.04(-0.26%)
Aug 16, 2022	14.76	14.92	14.76	14.87	12,134	+0.12(+0.82%)
Aug 15, 2022	14.76	14.79	14.70	14.75	1,645	-0.23(-1.52%)
Aug 12, 2022	14.80	15.03	14.80	14.98	4,139	+0.11(+0.72%)
Aug 11, 2022	15.02	15.02	14.87	14.87	4,600	-0.11(-0.73%)
Aug 10, 2022	15.02	15.03	14.98	14.98	1,631	+0.07(+0.48%)
Aug 09, 2022	14.84	15.00	14.84	14.91	3,383	+0.09(+0.61%)
Aug 08, 2022	14.85	14.85	14.82	14.82	687	-0.26(-1.70%)
Aug 05, 2022	14.96	15.18	14.96	15.08	2,893	+0.05(+0.30%)
Aug 04, 2022	15.46	15.52	15.03	15.03	2,938	-0.27(-1.73%)
Aug 03, 2022	15.33	15.33	15.16	15.30	2,040	-0.12(-0.75%)
Aug 02, 2022	15.43	15.51	15.40	15.42	6,708	-0.19(-1.19%)
Aug 01, 2022	15.59	15.60	15.59	15.60	457	-0.04(-0.25%)
Jul 29, 2022	15.65	15.65	15.64	15.64	248	-0.05(-0.30%)
Jul 28, 2022	15.69	15.69	15.69	15.69	69	+0.06(+0.39%)
Jul 27, 2022	15.48	15.63	15.48	15.63	1,219	+0.20(+1.30%)
Jul 26, 2022	15.45	15.45	15.43	15.43	471	-0.02(-0.13%)
Jul 25, 2022	15.46	15.46	15.44	15.45	909	+0.26(+1.71%)
Jul 22, 2022	15.31	15.31	15.19	15.19	2,691	-0.09(-0.56%)
Jul 21, 2022	15.27	15.27	15.27	15.27	376	+0.05(+0.33%)
Jul 20, 2022	15.21	15.22	15.16	15.22	857	-0.05(-0.32%)
Jul 19, 2022	15.24	15.27	15.24	15.27	1,049	+0.20(+1.30%)
Jul 18, 2022	15.19	15.19	15.05	15.07	1,052	+0.36(+2.47%)
Jul 15, 2022	14.62	14.71	14.62	14.71	1,890	-0.11(-0.71%)
Jul 14, 2022	14.72	14.82	14.72	14.82	173	-0.15(-1.03%)
Jul 13, 2022	14.89	15.01	14.89	14.97	9,409	-0.10(-0.64%)
Jul 12, 2022	15.07	15.07	15.07	15.07	93	-0.00(-0.03%)
Jul 11, 2022	15.14	15.14	15.07	15.07	918	-0.28(-1.85%)
Jul 08, 2022	15.36	15.36	15.36	15.36	117	+0.00(+0.01%)
Jul 07, 2022	15.36	15.40	15.35	15.35	1,447	+0.26(+1.69%)
Jul 06, 2022	15.06	15.10	15.05	15.10	1,849	-0.10(-0.69%)
Jul 05, 2022	15.19	15.20	15.09	15.20	1,498	-0.37(-2.38%)
Jul 01, 2022	15.57	15.57	15.54	15.57	1,223	-0.17(-1.10%)
Jun 30, 2022	15.78	15.78	15.75	15.75	3,198	-0.12(-0.74%)
Jun 29, 2022	15.80	15.86	15.80	15.86	400	-0.03(-0.21%)
Jun 28, 2022	15.90	15.90	15.90	15.90	77	-0.05(-0.31%)
Jun 27, 2022	15.93	15.95	15.93	15.95	372	+0.13(+0.81%)
Jun 24, 2022	15.79	15.84	15.79	15.82	757	+0.13(+0.82%)
Jun 23, 2022	15.69	15.69	15.69	15.69	174	-0.15(-0.97%)
Jun 22, 2022	15.86	15.90	15.82	15.84	2,936	-0.23(-1.43%)
Jun 21, 2022	16.07	16.07	16.07	16.07	70	+0.22(+1.40%)
Jun 17, 2022	15.80	15.85	15.80	15.85	542	-0.05(-0.33%)
Jun 16, 2022	15.90	15.95	15.83	15.90	3,082	-0.42(-2.55%)
Jun 15, 2022	16.32	16.32	16.32	16.32	193	+0.20(+1.25%)
Jun 14, 2022	16.16	16.16	16.12	16.12	205	+0.11(+0.66%)
Jun 13, 2022	16.08	16.08	15.99	16.01	1,137	-0.58(-3.47%)
Jun 10, 2022	16.59	16.63	16.54	16.59	2,558	-0.29(-1.69%)
Jun 09, 2022	16.88	16.87	16.87	16.87	50	-0.26(-1.52%)
Jun 08, 2022	17.36	17.36	17.13	17.13	904	-0.40(-2.26%)
Jun 07, 2022	17.44	17.53	17.44	17.53	1,078	+0.08(+0.44%)
Jun 06, 2022	17.52	17.52	17.45	17.45	1,074	-0.19(-1.10%)
Jun 03, 2022	17.67	17.69	17.65	17.65	2,666	-0.06(-0.33%)
Jun 02, 2022	17.57	17.71	17.57	17.71	398	+0.21(+1.20%)

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.