Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	18.18	18.62	18.18	18.51	11,032	+0.35(+1.93%)
May 05, 2023	18.10	18.67	18.08	18.16	19,895	+0.26(+1.45%)
May 04, 2023	18.94	18.94	17.80	17.90	20,723	-1.04(-5.49%)
May 03, 2023	19.30	19.39	18.94	18.94	13,216	-0.39(-2.01%)
May 02, 2023	19.49	19.82	19.21	19.33	9,887	-0.21(-1.08%)
May 01, 2023	19.85	19.98	19.51	19.54	14,475	-0.40(-2.01%)
Apr 28, 2023	19.73	20.00	19.37	19.94	52,742	+0.32(+1.63%)
Apr 27, 2023	19.70	20.00	19.38	19.62	18,226	+0.02(+0.10%)
Apr 26, 2023	19.80	20.02	19.40	19.60	10,183	-0.04(-0.20%)
Apr 25, 2023	19.77	19.92	19.64	19.64	3,773	-0.08(-0.41%)
Apr 24, 2023	19.83	19.99	19.70	19.72	6,819	-0.02(-0.10%)
Apr 21, 2023	19.89	20.02	19.62	19.74	7,408	+0.05(+0.25%)
Apr 20, 2023	19.98	20.01	19.63	19.69	8,166	-0.34(-1.68%)
Apr 19, 2023	19.93	20.03	19.63	20.03	15,904	+0.16(+0.78%)
Apr 18, 2023	20.07	20.18	19.68	19.87	14,059	-0.15(-0.75%)
Apr 17, 2023	19.42	20.05	19.22	20.02	37,468	+0.80(+4.16%)
Apr 14, 2023	19.43	19.46	19.14	19.22	10,874	-0.21(-1.08%)
Apr 13, 2023	19.07	19.43	19.05	19.43	8,896	+0.54(+2.86%)
Apr 12, 2023	19.15	19.20	18.80	18.89	28,078	-0.15(-0.79%)
Apr 11, 2023	18.82	19.05	18.64	19.04	22,031	+0.26(+1.38%)
Apr 10, 2023	18.64	18.82	18.58	18.78	24,790	+0.26(+1.40%)
Apr 06, 2023	18.47	18.65	18.43	18.52	9,916	+0.17(+0.93%)
Apr 05, 2023	18.04	18.43	17.78	18.35	10,889	+0.18(+0.99%)
Apr 04, 2023	17.96	18.17	17.70	18.17	31,529	+0.36(+2.02%)
Apr 03, 2023	17.91	18.01	17.62	17.81	23,184	-0.15(-0.84%)
Mar 31, 2023	17.61	17.96	17.61	17.96	20,427	+0.47(+2.69%)
Mar 30, 2023	17.24	17.49	17.18	17.49	10,626	+0.43(+2.51%)
Mar 29, 2023	17.01	17.31	17.00	17.06	13,683	+0.28(+1.68%)
Mar 28, 2023	16.80	17.09	16.67	16.78	5,586	-0.19(-1.12%)
Mar 27, 2023	16.98	17.26	16.96	16.97	12,850	+0.13(+0.77%)
Mar 24, 2023	16.84	17.06	16.45	16.84	20,538	+0.16(+0.96%)
Mar 23, 2023	17.69	17.72	16.42	16.68	26,787	-0.82(-4.69%)
Mar 22, 2023	17.22	17.73	17.22	17.50	17,595	+0.37(+2.16%)
Mar 21, 2023	16.97	17.52	16.97	17.13	6,627	+0.32(+1.90%)
Mar 20, 2023	17.52	17.83	16.80	16.81	19,286	-0.62(-3.56%)
Mar 17, 2023	18.00	18.00	17.33	17.43	14,326	-0.34(-1.91%)
Mar 16, 2023	17.60	18.56	17.60	17.77	39,656	+0.23(+1.31%)
Mar 15, 2023	18.12	18.12	17.53	17.54	11,977	-0.53(-2.93%)
Mar 14, 2023	17.61	19.00	17.61	18.07	17,517	+0.61(+3.49%)
Mar 13, 2023	16.80	18.31	16.78	17.46	44,727	-1.61(-8.44%)
Mar 10, 2023	19.10	19.10	18.41	19.07	14,965	+0.05(+0.26%)
Mar 09, 2023	19.34	19.50	18.99	19.02	17,741	-0.28(-1.43%)
Mar 08, 2023	19.34	19.52	19.23	19.30	6,809	-0.01(-0.08%)
Mar 07, 2023	19.58	19.58	19.31	19.31	17,110	-0.22(-1.13%)
Mar 06, 2023	19.54	19.66	19.43	19.53	10,370	+0.10(+0.51%)
Mar 03, 2023	19.58	19.67	19.42	19.43	35,848	+0.03(+0.15%)
Mar 02, 2023	19.41	19.52	19.36	19.40	5,146	-0.17(-0.87%)
Mar 01, 2023	19.72	19.73	19.44	19.57	6,274	-0.18(-0.91%)
Feb 28, 2023	19.64	19.75	19.40	19.75	28,316	+0.18(+0.92%)
Feb 27, 2023	19.84	19.84	19.46	19.57	11,016	+0.12(+0.62%)
Feb 24, 2023	19.67	19.67	19.30	19.45	11,543	-0.34(-1.72%)
Feb 23, 2023	19.45	19.79	19.30	19.79	16,949	+0.33(+1.70%)
Feb 22, 2023	19.23	19.54	19.12	19.46	20,229	+0.36(+1.88%)
Feb 21, 2023	19.41	19.53	19.10	19.10	24,312	-0.44(-2.25%)
Feb 17, 2023	19.71	19.76	19.40	19.54	7,782	-0.26(-1.31%)
Feb 16, 2023	19.89	20.02	19.80	19.80	22,882	-0.20(-1.00%)
Feb 15, 2023	20.00	20.10	19.82	20.00	13,045	+0.00(+0.00%)
Feb 14, 2023	20.05	20.10	19.87	20.00	21,927	-0.05(-0.25%)
Feb 13, 2023	19.92	20.05	19.71	20.05	13,666	+0.23(+1.16%)
Feb 10, 2023	19.94	19.94	19.75	19.82	5,606	-0.04(-0.20%)
Feb 09, 2023	19.96	19.97	19.83	19.86	7,485	+0.08(+0.40%)
Feb 08, 2023	19.80	19.92	19.72	19.78	14,359	+0.03(+0.15%)
Feb 07, 2023	19.76	19.83	19.61	19.75	32,255	+0.01(+0.05%)
Feb 06, 2023	19.79	19.85	19.46	19.74	17,291	-0.10(-0.50%)
Feb 03, 2023	20.06	20.20	19.72	19.84	16,976	-0.36(-1.78%)
Feb 02, 2023	20.25	20.38	20.10	20.20	40,745	+0.10(+0.50%)
Feb 01, 2023	20.04	20.29	20.04	20.10	63,501	+0.10(+0.50%)
Jan 31, 2023	20.04	20.15	19.98	20.00	12,886	+0.05(+0.25%)
Jan 30, 2023	20.00	20.18	19.89	19.95	56,971	-0.05(-0.25%)
Jan 27, 2023	19.87	20.22	19.87	20.00	9,285	+0.00(+0.00%)
Jan 26, 2023	20.02	20.19	19.84	20.00	9,876	+0.01(+0.05%)
Jan 25, 2023	19.88	20.00	19.70	19.99	23,568	+0.09(+0.45%)
Jan 24, 2023	19.91	19.95	19.86	19.90	13,257	+0.00(+0.00%)
Jan 23, 2023	19.90	19.99	19.56	19.90	27,713	+0.10(+0.51%)
Jan 20, 2023	19.78	19.87	19.60	19.80	25,396	+0.14(+0.71%)
Jan 19, 2023	19.57	19.74	19.46	19.66	19,978	+0.26(+1.34%)
Jan 18, 2023	19.60	19.79	19.30	19.40	23,628	+0.11(+0.57%)
Jan 17, 2023	19.14	19.48	19.14	19.29	25,319	+0.18(+0.94%)
Jan 13, 2023	18.96	19.28	18.81	19.11	17,461	+0.22(+1.16%)
Jan 12, 2023	19.01	19.15	18.84	18.89	23,621	+0.00(+0.00%)
Jan 11, 2023	18.84	19.04	18.80	18.89	50,091	+0.12(+0.64%)
Jan 10, 2023	18.81	18.83	18.57	18.77	14,834	-0.04(-0.21%)
Jan 09, 2023	18.70	19.00	18.64	18.81	33,516	+0.20(+1.07%)
Jan 06, 2023	18.00	18.63	18.00	18.61	22,353	+0.75(+4.20%)
Jan 05, 2023	17.64	18.00	17.64	17.86	12,639	+0.31(+1.77%)
Jan 04, 2023	17.19	17.77	17.19	17.55	16,698	+0.47(+2.75%)
Jan 03, 2023	17.01	17.43	16.86	17.08	44,114	+0.26(+1.55%)
Dec 30, 2022	17.04	17.19	16.78	16.82	41,105	-0.35(-2.04%)
Dec 29, 2022	17.65	17.82	17.10	17.17	61,275	-0.41(-2.33%)
Dec 28, 2022	17.89	17.89	17.57	17.58	41,145	-0.49(-2.71%)
Dec 27, 2022	18.12	18.31	18.02	18.07	46,912	-0.13(-0.71%)
Dec 23, 2022	18.03	18.31	17.91	18.20	104,412	+0.24(+1.34%)
Dec 22, 2022	18.21	18.27	17.95	17.96	17,586	-0.36(-1.97%)
Dec 21, 2022	18.10	18.37	18.06	18.32	55,424	+0.30(+1.66%)
Dec 20, 2022	18.18	18.34	17.87	18.02	32,841	-0.15(-0.83%)
Dec 19, 2022	18.09	18.36	18.01	18.17	30,486	+0.16(+0.90%)
Dec 16, 2022	18.04	18.12	17.71	18.01	27,972	+0.01(+0.04%)
Dec 15, 2022	18.14	18.25	17.95	18.00	34,448	-0.06(-0.33%)
Dec 14, 2022	18.17	18.25	17.97	18.06	33,298	-0.04(-0.22%)
Dec 13, 2022	18.20	18.58	17.91	18.10	18,555	+0.26(+1.46%)
Dec 12, 2022	17.86	18.03	17.75	17.84	74,181	+0.09(+0.51%)
Dec 09, 2022	18.13	18.40	17.75	17.75	28,244	-0.41(-2.26%)
Dec 08, 2022	18.51	18.62	18.15	18.16	37,372	-0.33(-1.78%)
Dec 07, 2022	18.70	18.80	18.44	18.49	33,038	-0.19(-1.02%)
Dec 06, 2022	18.77	19.09	18.49	18.68	17,927	-0.08(-0.43%)
Dec 05, 2022	19.20	19.20	18.74	18.76	33,942	-0.42(-2.19%)
Dec 02, 2022	19.15	19.30	18.97	19.18	25,001	-0.02(-0.10%)
Dec 01, 2022	18.94	19.32	18.82	19.20	19,429	+0.38(+2.02%)
Nov 30, 2022	18.29	18.87	18.19	18.82	41,640	+0.66(+3.63%)
Nov 29, 2022	18.68	18.68	18.16	18.16	26,173	-0.46(-2.47%)
Nov 28, 2022	18.54	18.63	18.37	18.62	24,404	+0.08(+0.43%)
Nov 25, 2022	18.54	18.54	18.04	18.54	7,785	+0.05(+0.27%)
Nov 23, 2022	18.28	18.53	18.08	18.49	27,768	+0.32(+1.76%)
Nov 22, 2022	18.32	18.36	18.06	18.17	19,957	+0.01(+0.06%)
Nov 21, 2022	18.34	18.37	18.03	18.16	20,642	-0.08(-0.44%)
Nov 18, 2022	18.18	18.37	18.15	18.24	10,738	+0.11(+0.61%)
Nov 17, 2022	18.27	18.43	18.07	18.13	11,576	-0.19(-1.04%)
Nov 16, 2022	18.23	18.43	18.22	18.32	10,947	+0.09(+0.49%)
Nov 15, 2022	18.08	18.56	18.07	18.23	20,984	+0.41(+2.30%)
Nov 14, 2022	18.07	18.37	17.80	17.82	20,916	-0.29(-1.60%)
Nov 11, 2022	18.09	18.41	18.03	18.11	14,377	+0.04(+0.22%)
Nov 10, 2022	17.37	18.07	17.37	18.07	18,413	+0.97(+5.67%)
Nov 09, 2022	17.22	17.22	16.91	17.10	26,672	+0.00(+0.00%)
Nov 08, 2022	16.79	17.10	16.79	17.10	20,426	+0.32(+1.91%)
Nov 07, 2022	16.82	16.82	16.52	16.78	23,181	+0.05(+0.30%)
Nov 04, 2022	16.74	16.85	16.45	16.73	30,345	+0.09(+0.54%)
Nov 03, 2022	16.72	16.72	16.44	16.64	25,838	-0.16(-0.95%)
Nov 02, 2022	16.82	16.96	16.68	16.80	38,750	-0.02(-0.12%)
Nov 01, 2022	17.23	17.25	16.82	16.82	47,581	-0.27(-1.58%)
Oct 31, 2022	17.11	17.19	16.84	17.09	63,194	+0.06(+0.35%)
Oct 28, 2022	17.08	17.27	16.96	17.03	31,944	+0.02(+0.12%)
Oct 27, 2022	17.11	17.11	16.89	17.01	19,257	-0.07(-0.41%)
Oct 26, 2022	17.10	17.47	17.05	17.08	43,615	-0.04(-0.23%)
Oct 25, 2022	17.00	17.23	16.95	17.12	14,893	+0.20(+1.18%)
Oct 24, 2022	16.85	17.13	16.85	16.92	13,370	+0.11(+0.65%)
Oct 21, 2022	17.18	17.29	16.72	16.81	56,419	-0.42(-2.44%)
Oct 20, 2022	17.35	17.43	17.07	17.23	16,255	-0.22(-1.26%)
Oct 19, 2022	17.43	17.46	17.15	17.45	47,641	-0.04(-0.23%)
Oct 18, 2022	17.60	17.74	17.38	17.49	16,236	-0.04(-0.23%)
Oct 17, 2022	17.75	18.04	17.45	17.53	32,163	-0.13(-0.74%)
Oct 14, 2022	17.40	17.75	17.13	17.66	47,849	+0.22(+1.26%)
Oct 13, 2022	17.26	17.53	16.62	17.44	27,930	-0.13(-0.74%)
Oct 12, 2022	17.56	17.74	17.30	17.57	21,212	-0.10(-0.57%)
Oct 11, 2022	17.77	17.87	17.52	17.67	20,659	-0.07(-0.39%)
Oct 10, 2022	18.10	18.16	17.69	17.74	11,375	-0.37(-2.04%)
Oct 07, 2022	18.15	18.16	17.92	18.11	9,856	-0.24(-1.31%)
Oct 06, 2022	18.65	18.77	18.24	18.35	11,328	-0.31(-1.66%)
Oct 05, 2022	18.71	18.82	18.50	18.66	10,673	-0.17(-0.90%)
Oct 04, 2022	18.88	19.12	18.64	18.83	20,615	+0.09(+0.48%)
Oct 03, 2022	18.80	18.97	18.60	18.74	15,874	+0.12(+0.64%)
Sep 30, 2022	18.66	18.75	18.40	18.62	118,700	+0.02(+0.11%)
Sep 29, 2022	18.65	18.65	18.26	18.60	14,359	-0.11(-0.59%)
Sep 28, 2022	18.32	18.71	18.20	18.71	14,814	+0.09(+0.48%)
Sep 27, 2022	18.47	18.62	18.18	18.62	25,093	+0.23(+1.25%)
Sep 26, 2022	18.57	18.59	18.24	18.39	24,817	-0.11(-0.59%)
Sep 23, 2022	18.74	18.74	18.41	18.50	29,131	-0.29(-1.54%)
Sep 22, 2022	18.80	18.80	18.57	18.79	17,263	+0.03(+0.16%)
Sep 21, 2022	18.88	18.94	18.63	18.76	14,377	-0.01(-0.05%)
Sep 20, 2022	18.83	18.87	18.61	18.77	50,188	-0.13(-0.69%)
Sep 19, 2022	18.80	18.98	18.80	18.90	15,962	-0.05(-0.26%)
Sep 16, 2022	18.97	19.22	18.88	18.95	11,522	-0.11(-0.58%)
Sep 15, 2022	19.27	19.39	19.01	19.06	18,030	-0.21(-1.09%)
Sep 14, 2022	19.27	19.33	19.19	19.27	10,398	+0.07(+0.36%)
Sep 13, 2022	19.14	19.27	19.04	19.20	12,408	-0.12(-0.62%)
Sep 12, 2022	19.34	19.48	19.22	19.32	18,396	+0.04(+0.21%)
Sep 09, 2022	19.07	19.28	19.07	19.28	10,671	+0.20(+1.05%)
Sep 08, 2022	18.95	19.25	18.92	19.08	24,748	+0.06(+0.32%)
Sep 07, 2022	18.93	19.20	18.93	19.02	29,495	+0.07(+0.37%)
Sep 06, 2022	19.15	19.22	18.83	18.95	40,680	-0.10(-0.52%)
Sep 02, 2022	19.31	19.39	19.01	19.05	18,412	-0.11(-0.57%)
Sep 01, 2022	19.34	19.36	18.97	19.16	10,921	-0.22(-1.14%)
Aug 31, 2022	19.97	20.01	19.35	19.38	42,618	-0.55(-2.76%)
Aug 30, 2022	20.13	20.19	19.78	19.93	9,862	-0.16(-0.80%)
Aug 29, 2022	20.17	20.28	19.94	20.09	18,444	-0.11(-0.54%)
Aug 26, 2022	20.39	20.51	20.10	20.20	17,045	-0.09(-0.44%)
Aug 25, 2022	20.07	20.45	20.00	20.29	9,039	+0.31(+1.55%)
Aug 24, 2022	20.18	20.68	19.94	19.98	14,968	-0.08(-0.40%)
Aug 23, 2022	20.66	20.91	19.58	20.06	52,570	-0.65(-3.14%)
Aug 22, 2022	20.74	20.75	20.44	20.71	48,115	-0.15(-0.72%)
Aug 19, 2022	20.92	21.00	20.72	20.86	11,334	-0.25(-1.18%)
Aug 18, 2022	21.25	21.31	21.01	21.11	31,881	-0.10(-0.47%)
Aug 17, 2022	21.56	21.56	21.14	21.21	10,119	-0.44(-2.03%)
Aug 16, 2022	21.75	21.75	21.52	21.65	18,169	-0.11(-0.51%)
Aug 15, 2022	21.55	21.76	21.48	21.76	17,727	+0.09(+0.42%)
Aug 12, 2022	21.66	21.68	21.47	21.67	9,607	+0.08(+0.37%)
Aug 11, 2022	21.66	21.66	21.43	21.59	8,974	+0.05(+0.23%)
Aug 10, 2022	21.56	21.65	21.39	21.54	8,166	+0.18(+0.84%)
Aug 09, 2022	21.73	21.73	21.29	21.36	10,390	-0.37(-1.70%)
Aug 08, 2022	21.69	21.84	21.54	21.73	38,790	+0.15(+0.70%)
Aug 05, 2022	21.80	21.80	21.41	21.58	15,631	-0.43(-1.95%)
Aug 04, 2022	21.86	22.04	21.65	22.01	25,865	+0.07(+0.32%)
Aug 03, 2022	21.65	21.96	20.88	21.94	19,435	+0.44(+2.05%)
Aug 02, 2022	21.05	21.55	20.89	21.50	19,630	+0.51(+2.43%)
Aug 01, 2022	20.96	21.00	20.82	20.99	13,676	+0.03(+0.14%)
Jul 29, 2022	20.50	20.96	20.45	20.96	34,277	+0.58(+2.85%)
Jul 28, 2022	20.39	20.51	20.30	20.38	5,875	+0.09(+0.44%)
Jul 27, 2022	20.36	20.46	20.25	20.29	7,009	-0.03(-0.15%)
Jul 26, 2022	20.28	20.38	20.15	20.32	10,264	+0.07(+0.35%)
Jul 25, 2022	20.34	20.38	20.16	20.25	15,501	+0.02(+0.10%)
Jul 22, 2022	20.20	20.42	20.10	20.23	20,150	+0.17(+0.85%)
Jul 21, 2022	19.96	20.12	19.88	20.06	6,598	+0.10(+0.50%)
Jul 20, 2022	19.83	19.98	19.71	19.96	13,505	+0.19(+0.96%)
Jul 19, 2022	19.87	19.98	19.70	19.77	12,096	+0.05(+0.25%)
Jul 18, 2022	19.66	19.89	19.66	19.72	6,847	+0.06(+0.31%)
Jul 15, 2022	19.65	19.70	19.56	19.66	17,612	+0.14(+0.72%)
Jul 14, 2022	19.49	19.59	19.44	19.52	5,926	-0.03(-0.15%)
Jul 13, 2022	19.47	19.67	19.36	19.55	17,234	-0.07(-0.36%)
Jul 12, 2022	19.89	20.09	19.52	19.62	20,336	-0.21(-1.06%)
Jul 11, 2022	19.79	20.12	19.79	19.83	9,523	+0.04(+0.20%)
Jul 08, 2022	19.77	20.05	19.68	19.79	159,559	+0.13(+0.66%)
Jul 07, 2022	19.83	19.97	19.66	19.66	6,213	+0.03(+0.15%)
Jul 06, 2022	19.83	20.14	19.58	19.63	22,924	-0.13(-0.66%)
Jul 05, 2022	19.83	19.85	19.54	19.76	17,457	-0.02(-0.10%)
Jul 01, 2022	19.93	19.98	19.57	19.78	11,314	+0.01(+0.05%)
Jun 30, 2022	19.90	19.90	19.58	19.77	10,041	+0.09(+0.46%)
Jun 29, 2022	19.76	19.76	19.59	19.68	15,448	-0.01(-0.05%)
Jun 28, 2022	19.92	20.17	19.59	19.69	13,647	-0.34(-1.72%)
Jun 27, 2022	20.21	20.27	19.83	20.04	10,358	-0.18(-0.87%)
Jun 24, 2022	19.96	20.22	19.70	20.21	26,716	+0.53(+2.69%)
Jun 23, 2022	19.50	19.83	19.43	19.68	44,608	+0.28(+1.44%)
Jun 22, 2022	19.28	19.43	19.01	19.40	19,501	+0.19(+0.99%)
Jun 21, 2022	19.18	19.50	19.10	19.21	12,468	+0.19(+1.00%)
Jun 17, 2022	19.14	19.27	19.00	19.02	6,814	+0.02(+0.11%)
Jun 16, 2022	19.26	19.49	18.96	19.00	13,016	-0.41(-2.11%)
Jun 15, 2022	19.31	19.48	19.20	19.41	14,199	+0.26(+1.36%)
Jun 14, 2022	19.35	19.37	18.82	19.15	22,833	-0.15(-0.78%)
Jun 13, 2022	20.00	20.00	19.15	19.30	14,655	-0.97(-4.79%)
Jun 10, 2022	20.48	20.55	20.00	20.27	28,881	-0.40(-1.94%)
Jun 09, 2022	20.84	20.84	20.56	20.67	49,177	-0.29(-1.38%)
Jun 08, 2022	20.96	21.00	20.80	20.96	28,614	+0.00(+0.00%)
Jun 07, 2022	20.78	21.01	20.73	20.96	18,992	+0.19(+0.91%)
Jun 06, 2022	20.91	20.92	20.73	20.77	9,176	-0.07(-0.32%)
Jun 03, 2022	20.74	20.86	20.67	20.84	12,256	-0.07(-0.35%)
Jun 02, 2022	20.99	20.99	20.79	20.91	19,320	-0.06(-0.29%)

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.