Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	15.77	15.78	15.29	15.74	1,817	+0.01(+0.06%)
May 05, 2023	15.52	15.75	15.29	15.73	1,445	-0.02(-0.13%)
May 04, 2023	15.79	15.79	15.60	15.75	3,108	-0.09(-0.56%)
May 03, 2023	15.89	15.89	15.84	15.84	2,198	-0.29(-1.77%)
May 02, 2023	16.11	16.13	16.11	16.13	940	-0.28(-1.68%)
May 01, 2023	16.94	16.94	16.41	16.41	736	-0.31(-1.83%)
Apr 28, 2023	16.50	16.71	16.50	16.71	738	+0.04(+0.24%)
Apr 27, 2023	16.55	16.79	16.55	16.67	3,121	+0.00(+0.00%)
Apr 25, 2023				16.67	50	-0.20(-1.17%)
Apr 24, 2023	16.58	16.87	16.38	16.87	2,500	+0.55(+3.39%)
Apr 21, 2023	15.78	16.32	15.78	16.32	1,115	-0.45(-2.71%)
Apr 20, 2023	17.02	17.02	16.36	16.77	3,468	-0.25(-1.45%)
Apr 19, 2023	16.83	17.12	16.77	17.02	4,696	+0.04(+0.23%)
Apr 18, 2023	18.06	18.06	16.72	16.98	6,752	-1.19(-6.56%)
Apr 17, 2023	18.10	18.17	18.10	18.17	1,283	-0.22(-1.19%)
Apr 14, 2023	18.33	18.39	18.26	18.39	1,402	+0.09(+0.49%)
Apr 13, 2023	18.32	18.32	18.30	18.30	1,330	-0.14(-0.75%)
Apr 12, 2023	18.44	18.44	18.43	18.44	1,696	-0.25(-1.32%)
Apr 11, 2023	18.80	18.83	18.68	18.68	924	-0.16(-0.83%)
Apr 10, 2023	18.69	18.84	18.68	18.84	610	-0.34(-1.76%)
Apr 06, 2023	19.18	19.18	19.17	19.18	717	+0.00(+0.02%)
Apr 04, 2023				19.17	162	+0.00(+0.00%)
Mar 31, 2023				19.17	282	-0.18(-0.91%)
Mar 30, 2023	19.35	19.35	19.35	19.35	286	-0.04(-0.20%)
Mar 29, 2023	19.48	19.48	19.36	19.39	890	-0.35(-1.79%)
Mar 28, 2023	19.53	19.74	19.53	19.74	1,974	+0.17(+0.85%)
Mar 24, 2023				19.58	302	+0.12(+0.61%)
Mar 23, 2023	20.21	20.21	19.46	19.46	1,205	-0.81(-3.98%)
Mar 22, 2023	20.65	20.65	19.98	20.27	1,010	-0.50(-2.41%)
Mar 21, 2023	20.77	20.77	20.77	20.77	1,463	+1.10(+5.60%)
Mar 20, 2023	20.31	20.31	19.40	19.67	2,051	-0.92(-4.49%)
Mar 17, 2023	19.26	20.59	18.87	20.59	8,558	+1.18(+6.08%)
Mar 16, 2023	19.14	19.41	18.88	19.41	3,719	+0.47(+2.49%)
Mar 15, 2023	19.67	19.67	18.49	18.94	3,685	-0.11(-0.57%)
Mar 14, 2023	20.31	20.31	19.05	19.05	2,776	-0.56(-2.86%)
Mar 13, 2023	19.62	19.62	19.61	19.61	619	-0.18(-0.89%)
Mar 10, 2023	20.03	20.03	19.47	19.78	22,968	-0.07(-0.35%)
Mar 09, 2023	20.00	20.15	19.72	19.85	6,679	-0.41(-2.04%)
Mar 08, 2023	20.13	20.33	19.86	20.27	1,138	+0.22(+1.08%)
Mar 07, 2023	19.92	20.30	19.82	20.05	13,944	-0.10(-0.49%)
Mar 06, 2023	20.21	20.41	20.06	20.15	6,016	-0.09(-0.44%)
Mar 03, 2023	20.16	20.44	20.16	20.24	3,628	-0.21(-1.01%)
Mar 02, 2023	20.44	20.44	20.44	20.44	398	+0.10(+0.48%)
Mar 01, 2023	20.60	20.60	20.31	20.34	24,714	-0.29(-1.38%)
Feb 28, 2023	20.64	20.80	20.63	20.63	9,415	+0.12(+0.58%)
Feb 27, 2023	20.51	20.51	20.51	20.51	686	+0.04(+0.21%)
Feb 24, 2023	20.55	20.55	20.40	20.47	1,473	+0.03(+0.12%)
Feb 22, 2023				20.44	147	+0.04(+0.19%)
Feb 21, 2023	20.40	20.55	20.40	20.40	2,409	-0.05(-0.24%)
Feb 17, 2023	20.45	20.45	20.45	20.45	840	-0.01(-0.03%)
Feb 16, 2023	20.40	20.46	20.40	20.46	602	+0.01(+0.03%)
Feb 15, 2023	20.59	20.65	20.45	20.45	1,495	+0.05(+0.24%)
Feb 13, 2023				20.40	380	-0.09(-0.43%)
Feb 10, 2023	20.34	20.49	20.34	20.49	950	-0.05(-0.24%)
Feb 09, 2023	20.35	20.54	20.35	20.54	644	-0.01(-0.05%)
Feb 08, 2023	20.55	20.62	20.54	20.55	15,167	+0.20(+1.00%)
Feb 07, 2023	20.35	20.35	20.35	20.35	337	-0.01(-0.03%)
Feb 06, 2023	20.31	20.40	20.24	20.35	982	-0.16(-0.77%)
Feb 03, 2023	20.55	20.65	20.51	20.51	985	+0.40(+2.01%)
Feb 01, 2023				20.11	288	+0.03(+0.15%)
Jan 31, 2023	20.04	20.08	20.04	20.08	690	-0.08(-0.39%)
Jan 27, 2023				20.16	235	+0.37(+1.89%)
Jan 26, 2023	19.91	19.91	19.72	19.78	1,154	+0.01(+0.05%)
Jan 25, 2023	20.45	20.45	19.77	19.77	2,349	-0.14(-0.69%)
Jan 24, 2023	20.50	20.64	19.77	19.91	10,952	-0.05(-0.25%)
Jan 23, 2023	20.35	20.35	19.92	19.96	1,841	-0.79(-3.79%)
Jan 20, 2023	20.94	21.13	20.75	20.75	3,089	-0.29(-1.38%)
Jan 18, 2023				21.04	58	+0.14(+0.68%)
Jan 13, 2023				20.90	233	+0.04(+0.20%)
Jan 12, 2023	21.08	21.08	20.85	20.85	2,672	+0.13(+0.60%)
Jan 11, 2023	20.90	20.90	20.73	20.73	455	-0.17(-0.82%)
Jan 10, 2023	20.90	20.90	20.90	20.90	1,035	-0.29(-1.37%)
Jan 09, 2023	21.19	21.43	21.02	21.19	4,060	+0.23(+1.08%)
Jan 05, 2023				20.96	95	+0.34(+1.67%)
Jan 04, 2023	20.52	20.72	20.36	20.62	2,541	+0.02(+0.10%)
Jan 03, 2023	20.61	20.87	20.60	20.60	1,797	-0.18(-0.85%)
Dec 30, 2022	20.14	20.79	20.14	20.78	3,255	+0.42(+2.07%)
Dec 29, 2022	20.36	20.36	20.36	20.36	3,004	+0.00(+0.00%)
Dec 28, 2022	20.74	20.74	20.36	20.36	1,424	-0.41(-1.98%)
Dec 27, 2022	20.67	21.78	20.67	20.77	3,264	-0.20(-0.94%)
Dec 23, 2022	21.25	21.34	20.85	20.96	1,854	-0.42(-1.97%)
Dec 22, 2022	22.15	22.15	21.37	21.39	7,311	-0.78(-3.54%)
Dec 21, 2022	22.35	22.35	22.17	22.17	1,444	-0.17(-0.77%)
Dec 20, 2022	22.49	22.49	22.34	22.34	426	+0.32(+1.45%)
Dec 19, 2022	22.10	22.10	21.76	22.02	2,181	+0.37(+1.72%)
Dec 16, 2022	22.46	23.12	21.62	21.65	14,585	-0.96(-4.25%)
Dec 15, 2022	22.79	22.79	22.30	22.61	8,067	-0.18(-0.77%)
Dec 14, 2022	22.79	22.79	22.46	22.79	3,183	-0.01(-0.04%)
Dec 13, 2022	22.36	22.85	22.10	22.80	4,925	+0.70(+3.15%)
Dec 12, 2022	22.66	22.66	22.08	22.10	3,384	-0.79(-3.47%)
Dec 09, 2022	22.19	22.90	22.19	22.90	2,671	+0.31(+1.39%)
Dec 08, 2022	22.96	22.96	22.58	22.58	3,347	-0.41(-1.79%)
Dec 07, 2022	22.99	22.99	22.53	22.99	2,786	+0.19(+0.82%)
Dec 06, 2022	22.83	23.13	22.54	22.81	5,024	-0.23(-0.98%)
Dec 05, 2022	23.14	23.15	23.03	23.03	5,376	-0.17(-0.72%)
Dec 02, 2022	22.76	23.49	22.76	23.20	7,486	+0.44(+1.94%)
Dec 01, 2022	22.76	22.76	22.76	22.76	773	-0.06(-0.26%)
Nov 30, 2022	22.82	22.82	22.82	22.82	191	+0.06(+0.26%)
Nov 29, 2022	22.45	22.76	22.45	22.76	728	+0.18(+0.78%)
Nov 28, 2022	23.05	23.05	22.58	22.58	2,113	-0.47(-2.04%)
Nov 25, 2022	23.04	23.05	23.03	23.05	763	+0.47(+2.09%)
Nov 23, 2022	22.58	22.58	22.58	22.58	468	+0.01(+0.04%)
Nov 22, 2022	22.86	23.05	22.57	22.57	2,177	-0.19(-0.82%)
Nov 21, 2022	22.57	22.76	22.57	22.76	566	+0.19(+0.83%)
Nov 17, 2022				22.57	80	-0.31(-1.37%)
Nov 16, 2022	22.74	23.04	22.72	22.89	2,373	-0.08(-0.34%)
Nov 15, 2022	23.17	23.17	22.78	22.96	2,056	-0.20(-0.87%)
Nov 14, 2022	22.57	23.28	22.57	23.17	2,546	+0.02(+0.07%)
Nov 11, 2022	22.82	23.17	22.27	23.15	10,346	+0.10(+0.43%)
Nov 10, 2022	22.42	23.20	22.17	23.05	2,240	-0.12(-0.53%)
Nov 09, 2022	23.15	23.22	21.83	23.18	10,500	-0.24(-1.01%)
Nov 08, 2022	23.00	23.41	23.00	23.41	1,854	+0.76(+3.36%)
Nov 07, 2022	22.65	22.65	22.65	22.65	425	+1.45(+6.85%)
Nov 04, 2022	22.91	22.91	21.20	21.20	2,029	-1.74(-7.57%)
Nov 03, 2022	21.73	22.94	21.48	22.94	3,856	+0.68(+3.04%)
Nov 02, 2022	22.25	22.66	22.25	22.26	6,086	+0.20(+0.89%)
Nov 01, 2022	21.78	22.06	21.78	22.06	1,062	+0.28(+1.31%)
Oct 31, 2022	22.18	22.18	21.78	21.78	1,273	+0.06(+0.27%)
Oct 28, 2022	21.72	21.72	21.72	21.72	440	-0.10(-0.45%)
Oct 27, 2022	21.85	21.93	21.53	21.82	2,689	-0.02(-0.09%)
Oct 26, 2022	21.90	22.12	21.83	21.84	1,926	-0.34(-1.55%)
Oct 25, 2022	21.83	22.32	21.83	22.18	7,343	-0.16(-0.70%)
Oct 24, 2022	21.53	22.55	21.53	22.34	6,178	+1.19(+5.61%)
Oct 21, 2022	21.15	21.15	21.15	21.15	230	+0.08(+0.37%)
Oct 20, 2022	20.75	21.28	20.75	21.07	5,924	+0.47(+2.29%)
Oct 19, 2022	20.68	21.01	20.31	20.60	3,688	+0.25(+1.21%)
Oct 18, 2022	20.75	20.75	20.11	20.36	12,997	+0.12(+0.58%)
Oct 17, 2022	20.94	20.94	20.17	20.24	4,677	-0.19(-0.92%)
Oct 14, 2022	20.21	20.43	20.21	20.43	1,064	+0.17(+0.84%)
Oct 13, 2022	20.31	20.64	20.12	20.26	24,864	+0.05(+0.24%)
Oct 12, 2022	20.70	20.70	20.11	20.21	3,255	-0.15(-0.72%)
Oct 11, 2022	20.55	20.60	20.36	20.36	1,709	-0.20(-0.95%)
Oct 10, 2022	20.59	20.80	20.42	20.55	5,387	-0.10(-0.47%)
Oct 07, 2022	21.07	21.19	20.65	20.65	23,836	-0.36(-1.72%)
Oct 05, 2022				21.01	173	-0.32(-1.51%)
Oct 04, 2022	21.42	21.75	21.28	21.33	8,307	-0.20(-0.91%)
Oct 03, 2022	20.75	21.53	20.75	21.53	3,327	+1.35(+6.69%)
Sep 30, 2022	20.52	20.65	20.18	20.18	7,675	+0.09(+0.46%)
Sep 29, 2022	20.09	20.09	20.09	20.09	489	-0.26(-1.27%)
Sep 28, 2022	20.54	20.55	20.35	20.35	5,372	+0.09(+0.43%)
Sep 27, 2022	20.21	20.63	20.21	20.26	15,965	+0.15(+0.73%)
Sep 26, 2022	20.20	20.32	20.08	20.11	15,672	-0.09(-0.44%)
Sep 23, 2022	21.19	21.19	20.13	20.20	2,814	-0.30(-1.48%)
Sep 22, 2022	21.49	21.49	20.34	20.50	3,684	-0.48(-2.29%)
Sep 21, 2022	21.40	21.40	20.67	20.98	6,974	-0.24(-1.15%)
Sep 20, 2022	21.23	21.23	21.23	21.23	1,200	+0.00(+0.00%)
Sep 19, 2022	21.33	21.33	20.90	21.23	1,893	-0.28(-1.32%)
Sep 16, 2022	20.36	21.51	20.24	21.51	44,476	+1.03(+5.02%)
Sep 15, 2022	20.28	20.60	20.28	20.48	4,046	+0.27(+1.36%)
Sep 14, 2022	20.26	20.27	20.21	20.21	3,458	-0.34(-1.67%)
Sep 13, 2022	20.31	20.55	20.31	20.55	2,715	+0.20(+0.96%)
Sep 12, 2022	20.60	20.60	20.36	20.36	1,268	-0.20(-0.95%)
Sep 09, 2022	20.55	20.56	20.55	20.55	5,737	-0.01(-0.07%)
Sep 08, 2022	20.56	20.66	20.55	20.57	9,446	-0.18(-0.87%)
Sep 06, 2022				20.75	1,498	-0.06(-0.28%)
Sep 02, 2022	20.81	20.81	20.81	20.81	309	+0.25(+1.24%)
Sep 01, 2022	20.64	20.64	20.55	20.55	3,381	-0.10(-0.47%)
Aug 31, 2022	20.65	20.77	20.55	20.65	4,257	-0.13(-0.61%)
Aug 30, 2022	20.65	20.79	20.65	20.78	1,880	+0.12(+0.57%)
Aug 29, 2022	20.68	20.68	20.64	20.66	3,389	-0.35(-1.68%)
Aug 26, 2022	20.72	21.01	20.71	21.01	6,300	+0.16(+0.77%)
Aug 24, 2022				20.85	149	-0.27(-1.27%)
Aug 23, 2022	20.93	21.12	20.93	21.12	451	+0.57(+2.76%)
Aug 18, 2022				20.55	178	-0.05(-0.24%)
Aug 17, 2022	20.55	20.60	20.55	20.60	1,660	-0.12(-0.57%)
Aug 16, 2022	20.75	20.83	20.72	20.72	3,261	+0.51(+2.52%)
Aug 12, 2022				20.21	147	+0.06(+0.29%)
Aug 11, 2022	20.21	20.21	20.14	20.15	2,789	-0.06(-0.29%)
Aug 10, 2022	20.18	20.21	20.16	20.21	5,275	+0.03(+0.15%)
Aug 09, 2022	20.12	20.18	20.12	20.18	929	-0.03(-0.15%)
Aug 05, 2022				20.21	129	+0.00(+0.00%)
Aug 04, 2022	20.21	20.21	20.13	20.21	1,147	+0.10(+0.49%)
Aug 03, 2022	20.21	20.21	19.92	20.11	1,525	+0.14(+0.69%)
Aug 02, 2022	19.97	19.97	19.97	19.97	277	-0.23(-1.16%)
Aug 01, 2022	19.99	20.21	19.99	20.21	1,015	+0.00(+0.00%)
Jul 29, 2022	20.21	20.21	20.21	20.21	2,288	+0.03(+0.15%)
Jul 26, 2022				20.18	1,033	-0.03(-0.15%)
Jul 25, 2022	20.21	20.21	20.21	20.21	3,283	+0.20(+0.98%)
Jul 21, 2022				20.01	223	-0.12(-0.61%)
Jul 19, 2022				20.13	262	-0.07(-0.36%)
Jul 18, 2022	20.21	20.21	20.21	20.21	513	+0.10(+0.49%)
Jul 15, 2022	20.06	20.11	20.06	20.11	1,960	+0.03(+0.15%)
Jul 14, 2022	20.08	20.08	20.01	20.08	650	+0.02(+0.10%)
Jul 13, 2022	20.11	20.11	20.06	20.06	489	-0.05(-0.24%)
Jul 11, 2022				20.11	233	+0.04(+0.22%)
Jul 08, 2022	20.07	20.07	20.07	20.07	429	-0.04(-0.22%)
Jul 07, 2022	20.11	20.11	20.11	20.11	222	+0.05(+0.24%)
Jul 06, 2022	20.14	20.17	20.03	20.06	3,392	-0.15(-0.72%)
Jul 05, 2022	20.32	20.32	20.12	20.21	33,881	-0.29(-1.43%)
Jul 01, 2022	20.28	20.50	20.28	20.50	3,492	+0.00(+0.00%)
Jun 30, 2022	20.28	20.50	20.28	20.50	528	-0.17(-0.80%)
Jun 28, 2022				20.67	135	+0.17(+0.81%)
Jun 23, 2022				20.50	62	+0.00(+0.00%)
Jun 22, 2022	20.50	20.50	20.50	20.50	444	+0.07(+0.33%)
Jun 21, 2022	20.43	20.43	20.43	20.43	349	+0.03(+0.14%)
Jun 17, 2022	20.40	20.40	20.40	20.40	1,037	+0.04(+0.19%)
Jun 15, 2022				20.36	284	+0.10(+0.48%)
Jun 14, 2022	20.32	20.70	20.27	20.27	1,356	+0.05(+0.24%)
Jun 10, 2022				20.22	164	+0.00(+0.00%)
Jun 09, 2022	20.22	20.22	20.22	20.22	372	-0.11(-0.53%)
Jun 07, 2022				20.33	199	+0.02(+0.10%)
Jun 06, 2022	20.31	20.35	20.28	20.31	26,491	-0.20(-0.95%)
Jun 02, 2022				20.50	50	+0.47(+2.34%)

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.