Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	14.82	15.06	14.54	14.69	496,736	-0.21(-1.44%)
May 30, 2023	14.96	14.97	14.28	14.91	484,893	-0.03(-0.20%)
May 26, 2023	15.50	15.64	14.93	14.94	435,743	-0.53(-3.41%)
May 25, 2023	15.81	15.97	15.22	15.47	475,767	-0.31(-1.98%)
May 24, 2023	16.43	16.53	15.76	15.78	484,103	-0.73(-4.44%)
May 23, 2023	16.62	16.98	16.44	16.51	517,012	-0.10(-0.63%)
May 22, 2023	16.94	17.08	16.61	16.62	430,566	-0.29(-1.69%)
May 19, 2023	16.87	17.28	16.77	16.90	405,393	+0.14(+0.85%)
May 18, 2023	16.39	16.83	16.34	16.76	276,172	+0.25(+1.50%)
May 17, 2023	16.34	16.56	16.15	16.51	274,788	+0.37(+2.30%)
May 16, 2023	16.07	16.35	16.05	16.14	551,319	-0.10(-0.65%)
May 15, 2023	16.62	16.62	16.08	16.24	370,731	-0.38(-2.29%)
May 12, 2023	16.43	16.69	16.35	16.63	383,364	+0.27(+1.63%)
May 11, 2023	16.47	17.11	16.09	16.36	733,466	+0.27(+1.66%)
May 10, 2023	16.15	16.27	15.65	16.09	585,246	+0.31(+1.99%)
May 09, 2023	15.76	15.88	15.33	15.78	529,476	-0.13(-0.84%)
May 08, 2023	15.94	16.12	15.46	15.91	394,726	+0.14(+0.91%)
May 05, 2023	16.18	16.18	15.52	15.77	545,985	+0.03(+0.18%)
May 04, 2023	16.67	16.69	15.67	15.74	444,893	-1.14(-6.77%)
May 03, 2023	17.53	17.73	16.83	16.88	357,688	-0.59(-3.38%)
May 02, 2023	18.06	18.14	17.22	17.47	421,699	-0.70(-3.88%)
May 01, 2023	18.39	18.63	18.18	18.18	282,145	-0.27(-1.45%)
Apr 28, 2023	18.22	18.82	18.20	18.44	340,705	+0.25(+1.36%)
Apr 27, 2023	18.03	18.39	17.91	18.20	304,731	+0.17(+0.95%)
Apr 26, 2023	18.49	18.62	17.87	18.03	397,760	-0.63(-3.37%)
Apr 25, 2023	18.90	19.24	18.62	18.65	283,628	-0.54(-2.83%)
Apr 24, 2023	19.22	19.41	19.00	19.20	292,737	+0.01(+0.05%)
Apr 21, 2023	19.45	19.45	18.94	19.19	352,102	-0.28(-1.42%)
Apr 20, 2023	19.78	19.82	19.25	19.46	262,049	-0.41(-2.06%)
Apr 19, 2023	19.78	20.02	19.78	19.87	223,516	-0.11(-0.57%)
Apr 18, 2023	20.34	20.42	19.74	19.99	325,326	-0.31(-1.55%)
Apr 17, 2023	20.22	20.56	20.20	20.30	223,112	+0.22(+1.09%)
Apr 14, 2023	20.52	20.57	19.84	20.08	348,356	-0.30(-1.45%)
Apr 13, 2023	20.10	20.57	20.00	20.38	243,960	+0.14(+0.71%)
Apr 12, 2023	20.48	20.55	20.17	20.23	276,274	+0.08(+0.38%)
Apr 11, 2023	20.24	20.40	19.95	20.16	262,919	+0.06(+0.28%)
Apr 10, 2023	19.95	20.34	19.90	20.10	400,298	+0.15(+0.76%)
Apr 06, 2023	19.90	19.99	19.75	19.95	215,904	+0.10(+0.48%)
Apr 05, 2023	19.82	19.92	19.51	19.85	222,267	-0.10(-0.48%)
Apr 04, 2023	20.36	20.43	19.65	19.95	281,279	-0.34(-1.69%)
Apr 03, 2023	20.56	20.77	20.22	20.29	292,651	-0.15(-0.75%)
Mar 31, 2023	20.17	20.54	20.16	20.44	289,901	+0.37(+1.85%)
Mar 30, 2023	20.14	20.37	19.91	20.07	211,017	+0.04(+0.19%)
Mar 29, 2023	20.22	20.33	19.93	20.03	332,923	+0.10(+0.48%)
Mar 28, 2023	19.92	20.15	19.70	19.94	262,396	-0.01(-0.05%)
Mar 27, 2023	19.79	20.07	19.43	19.95	385,523	+0.37(+1.90%)
Mar 24, 2023	19.23	19.64	19.19	19.58	390,897	+0.18(+0.93%)
Mar 23, 2023	20.05	20.23	19.31	19.40	355,328	-0.60(-3.00%)
Mar 22, 2023	20.74	20.98	19.98	20.00	319,794	-0.66(-3.18%)
Mar 21, 2023	20.85	21.39	20.60	20.65	544,766	+0.35(+1.74%)
Mar 20, 2023	20.29	20.76	20.19	20.30	404,121	+0.48(+2.40%)
Mar 17, 2023	20.38	20.38	19.72	19.82	1,336,700	-0.74(-3.61%)
Mar 16, 2023	20.29	20.64	19.57	20.57	520,599	-0.22(-1.05%)
Mar 15, 2023	20.98	21.13	20.39	20.79	426,987	-0.83(-3.83%)
Mar 14, 2023	21.95	22.17	21.31	21.61	368,976	+0.33(+1.57%)
Mar 13, 2023	22.38	22.44	21.28	21.28	472,174	-1.45(-6.37%)
Mar 10, 2023	23.01	23.42	22.52	22.73	364,111	-0.52(-2.25%)
Mar 09, 2023	23.67	23.94	23.23	23.25	299,172	-0.51(-2.16%)
Mar 08, 2023	24.60	24.60	23.35	23.77	361,004	-0.75(-3.07%)
Mar 07, 2023	24.20	24.63	24.09	24.52	397,302	+0.38(+1.58%)
Mar 06, 2023	24.61	24.75	23.88	24.14	438,685	-0.43(-1.74%)
Mar 03, 2023	24.45	24.74	24.03	24.57	284,061	+0.17(+0.69%)
Mar 02, 2023	24.14	24.47	23.83	24.40	243,219	+0.37(+1.52%)
Mar 01, 2023	23.84	24.36	23.72	24.03	341,650	+0.11(+0.46%)
Feb 28, 2023	24.41	24.43	23.72	23.92	909,400	-0.53(-2.15%)
Feb 27, 2023	24.62	24.79	24.19	24.45	728,558	-0.10(-0.41%)
Feb 24, 2023	26.01	26.01	23.59	24.55	1,005,005	-1.73(-6.57%)
Feb 23, 2023	24.84	26.77	24.00	26.28	1,145,678	+2.55(+10.74%)
Feb 22, 2023	23.75	24.18	23.55	23.73	490,102	+0.12(+0.51%)
Feb 21, 2023	24.24	24.32	23.36	23.61	262,791	-1.08(-4.38%)
Feb 17, 2023	24.74	24.87	24.53	24.69	291,223	+0.00(+0.00%)
Feb 16, 2023	24.46	24.90	24.39	24.69	351,123	-0.10(-0.41%)
Feb 15, 2023	24.21	24.87	24.12	24.79	185,858	+0.39(+1.59%)
Feb 14, 2023	24.53	24.71	24.26	24.40	191,834	-0.28(-1.12%)
Feb 13, 2023	24.21	24.74	24.08	24.68	216,162	+0.43(+1.79%)
Feb 10, 2023	23.74	24.43	23.58	24.24	189,493	+0.47(+1.98%)
Feb 09, 2023	24.64	24.74	23.65	23.77	398,817	-0.78(-3.16%)
Feb 08, 2023	24.78	24.95	24.54	24.55	199,203	-0.42(-1.70%)
Feb 07, 2023	24.85	25.22	24.54	24.97	239,008	-0.06(-0.22%)
Feb 06, 2023	25.14	25.39	24.92	25.03	306,212	-0.11(-0.44%)
Feb 03, 2023	24.93	25.32	24.90	25.14	388,864	+0.11(+0.44%)
Feb 02, 2023	25.33	25.61	24.78	25.03	394,672	-0.20(-0.80%)
Feb 01, 2023	25.45	25.59	25.05	25.23	550,291	-0.21(-0.83%)
Jan 31, 2023	24.39	25.52	24.39	25.44	309,420	+1.20(+4.95%)
Jan 30, 2023	23.95	24.46	23.87	24.24	210,421	+0.08(+0.34%)
Jan 27, 2023	24.36	24.40	24.04	24.16	194,912	-0.12(-0.49%)
Jan 26, 2023	24.23	24.32	23.96	24.28	219,583	+0.20(+0.84%)
Jan 25, 2023	23.66	24.19	23.50	24.08	222,347	+0.19(+0.81%)
Jan 24, 2023	23.97	24.23	23.77	23.88	232,333	-0.19(-0.81%)
Jan 23, 2023	23.45	24.17	23.45	24.08	373,733	+0.58(+2.48%)
Jan 20, 2023	23.68	23.82	23.28	23.50	429,808	-0.11(-0.47%)
Jan 19, 2023	24.25	24.33	23.47	23.61	355,382	-0.77(-3.14%)
Jan 18, 2023	24.52	24.82	24.19	24.37	593,271	+0.03(+0.11%)
Jan 17, 2023	23.59	24.38	23.59	24.35	647,772	+1.03(+4.44%)
Jan 13, 2023	23.07	23.76	22.95	23.31	356,948	-0.04(-0.16%)
Jan 12, 2023	22.50	23.47	22.29	23.35	377,741	+1.17(+5.29%)
Jan 11, 2023	22.16	22.53	21.99	22.18	475,213	+0.22(+1.01%)
Jan 10, 2023	21.51	22.03	21.35	21.95	274,384	+0.36(+1.67%)
Jan 09, 2023	21.42	21.83	21.13	21.59	381,432	+0.21(+0.99%)
Jan 06, 2023	20.64	21.54	20.61	21.38	414,231	+0.96(+4.70%)
Jan 05, 2023	20.09	20.48	19.98	20.42	231,580	+0.28(+1.38%)
Jan 04, 2023	19.95	20.45	19.95	20.15	320,043	+0.42(+2.11%)
Jan 03, 2023	19.36	19.81	19.24	19.73	254,258	+0.43(+2.25%)
Dec 30, 2022	19.31	19.49	19.07	19.30	345,406	-0.08(-0.43%)
Dec 29, 2022	19.39	19.82	19.26	19.38	354,738	+0.10(+0.53%)
Dec 28, 2022	20.09	20.31	19.27	19.28	315,544	-0.93(-4.61%)
Dec 27, 2022	19.86	20.27	19.70	20.21	307,748	+0.45(+2.29%)
Dec 23, 2022	19.31	19.79	19.17	19.76	316,811	+0.43(+2.25%)
Dec 22, 2022	19.32	19.53	18.88	19.32	449,687	-0.09(-0.48%)
Dec 21, 2022	18.32	19.47	18.27	19.42	1,237,822	+1.17(+6.43%)
Dec 20, 2022	17.82	18.41	17.82	18.24	340,041	+0.40(+2.22%)
Dec 19, 2022	18.18	18.57	17.84	17.85	565,948	-0.31(-1.73%)
Dec 16, 2022	18.27	19.12	18.01	18.16	1,360,369	-0.24(-1.30%)
Dec 15, 2022	18.63	18.63	17.81	18.40	761,466	-0.39(-2.06%)
Dec 14, 2022	18.65	19.08	18.50	18.79	335,207	-0.04(-0.20%)
Dec 13, 2022	19.51	19.70	18.82	18.83	623,779	+0.26(+1.39%)
Dec 12, 2022	18.97	18.97	18.46	18.57	311,142	-0.10(-0.54%)
Dec 09, 2022	18.46	18.98	18.46	18.67	195,261	+0.10(+0.55%)
Dec 08, 2022	18.64	18.88	18.53	18.57	293,397	+0.06(+0.30%)
Dec 07, 2022	18.95	19.30	18.47	18.51	298,950	-0.66(-3.42%)
Dec 06, 2022	19.31	19.62	19.07	19.17	400,448	-0.11(-0.57%)
Dec 05, 2022	19.01	19.29	18.77	19.28	292,687	+0.22(+1.16%)
Dec 02, 2022	18.86	19.19	18.70	19.06	368,133	+0.07(+0.39%)
Dec 01, 2022	19.19	19.42	18.89	18.98	261,652	-0.19(-1.01%)
Nov 30, 2022	19.05	19.20	18.34	19.18	293,898	+0.14(+0.73%)
Nov 29, 2022	18.93	19.46	18.93	19.04	267,695	-0.05(-0.24%)
Nov 28, 2022	19.41	19.53	19.04	19.08	420,047	-0.44(-2.27%)
Nov 25, 2022	19.12	19.61	19.00	19.53	274,531	+0.49(+2.57%)
Nov 23, 2022	18.26	19.06	18.10	19.04	373,516	+0.78(+4.30%)
Nov 22, 2022	18.09	18.31	17.84	18.25	361,818	+0.45(+2.54%)
Nov 21, 2022	17.43	17.91	17.43	17.80	327,078	+0.29(+1.65%)
Nov 18, 2022	17.75	17.88	17.21	17.51	433,021	-0.03(-0.16%)
Nov 17, 2022	17.21	17.56	17.02	17.54	475,663	+0.24(+1.41%)
Nov 16, 2022	17.03	17.39	16.55	17.29	595,892	+0.13(+0.74%)
Nov 15, 2022	17.66	17.76	17.10	17.17	596,564	-0.26(-1.51%)
Nov 14, 2022	17.80	17.90	17.08	17.43	833,416	-0.47(-2.63%)
Nov 11, 2022	18.91	19.16	17.68	17.90	1,231,884	-1.02(-5.40%)
Nov 10, 2022	20.24	20.51	18.82	18.92	1,728,162	-2.43(-11.36%)
Nov 09, 2022	21.37	21.74	21.00	21.35	494,471	-0.32(-1.46%)
Nov 08, 2022	21.78	21.95	21.31	21.66	243,555	-0.10(-0.46%)
Nov 07, 2022	21.06	21.83	21.06	21.76	273,159	+0.74(+3.53%)
Nov 04, 2022	20.66	21.26	20.52	21.02	207,579	+0.70(+3.43%)
Nov 03, 2022	20.35	20.52	20.05	20.32	206,720	-0.30(-1.45%)
Nov 02, 2022	21.40		20.61	20.62	281,777	-1.00(-4.60%)
Nov 01, 2022	21.76	21.94	21.43	21.62	210,454	+0.14(+0.63%)
Oct 31, 2022	21.71	21.83	21.34	21.48	279,556	-0.28(-1.29%)
Oct 28, 2022	21.17	21.95	21.08	21.76	314,435	+0.24(+1.09%)
Oct 27, 2022	21.58	22.05	21.36	21.53	283,588	+0.07(+0.34%)
Oct 26, 2022	21.69	22.11	21.19	21.46	241,518	-0.09(-0.42%)
Oct 25, 2022	21.18	21.65	21.18	21.55	459,223	+0.32(+1.49%)
Oct 24, 2022	21.16	21.38	20.85	21.23	248,962	+0.34(+1.65%)
Oct 21, 2022	20.28	20.95	20.25	20.89	305,511	+0.68(+3.36%)
Oct 20, 2022	21.15	21.31	20.09	20.21	323,535	-1.05(-4.94%)
Oct 19, 2022	21.61	21.82	21.02	21.26	259,282	-0.52(-2.37%)
Oct 18, 2022	21.32	21.84	21.30	21.77	294,763	+0.88(+4.20%)
Oct 17, 2022	20.88	21.23	20.71	20.90	384,633	+0.47(+2.30%)
Oct 14, 2022	20.79	20.93	20.27	20.42	295,802	-0.31(-1.48%)
Oct 13, 2022	19.98	20.99	19.74	20.73	278,824	+0.39(+1.91%)
Oct 12, 2022	21.09	21.09	20.33	20.34	520,963	-0.74(-3.52%)
Oct 11, 2022	21.04	21.35	20.71	21.09	328,507	-0.14(-0.68%)
Oct 10, 2022	21.28	21.56	21.04	21.23	249,575	+0.09(+0.43%)
Oct 07, 2022	21.56	21.59	20.93	21.14	415,259	-0.60(-2.75%)
Oct 06, 2022	21.56	21.87	21.39	21.74	390,788	+0.23(+1.05%)
Oct 05, 2022	21.05	21.55	20.85	21.51	402,193	+0.18(+0.85%)
Oct 04, 2022	21.07	21.54	21.01	21.33	409,344	+0.72(+3.51%)
Oct 03, 2022	20.29	21.11	20.13	20.61	417,735	+0.62(+3.12%)
Sep 30, 2022	20.03	20.61	19.75	19.98	478,967	-0.05(-0.23%)
Sep 29, 2022	21.01	21.07	19.58	20.03	446,421	-1.28(-5.99%)
Sep 28, 2022	20.27	21.44	19.98	21.30	540,623	+1.16(+5.75%)
Sep 27, 2022	21.18	21.47	20.11	20.14	850,118	-1.15(-5.40%)
Sep 26, 2022	21.56	21.85	21.06	21.29	556,205	-0.46(-2.12%)
Sep 23, 2022	21.79	21.90	21.17	21.75	542,770	-0.35(-1.60%)
Sep 22, 2022	22.52	22.62	22.06	22.11	390,926	-0.43(-1.89%)
Sep 21, 2022	23.14	23.21	22.53	22.53	317,619	-0.22(-0.95%)
Sep 20, 2022	23.26	23.26	22.63	22.75	386,115	-0.30(-1.30%)
Sep 19, 2022	21.71	23.10	21.67	23.05	352,931	+1.04(+4.73%)
Sep 16, 2022	22.26	22.28	21.35	22.01	863,458	-0.28(-1.26%)
Sep 15, 2022	22.46	22.88	22.23	22.29	418,757	-0.10(-0.44%)
Sep 14, 2022	22.57	22.60	21.82	22.39	404,965	+0.04(+0.16%)
Sep 13, 2022	22.76	22.98	22.18	22.35	365,115	-0.97(-4.15%)
Sep 12, 2022	22.91	23.67	22.75	23.32	419,915	+0.75(+3.33%)
Sep 09, 2022	23.00	23.07	22.52	22.57	439,975	-0.24(-1.03%)
Sep 08, 2022	22.22	23.12	21.87	22.80	920,086	+0.86(+3.92%)
Sep 07, 2022	20.15	21.96	20.15	21.94	487,291	+1.75(+8.65%)
Sep 06, 2022	21.94	21.98	20.08	20.20	1,264,233	-1.63(-7.46%)
Sep 02, 2022	21.85	22.22	21.51	21.83	1,259,876	+0.29(+1.34%)
Sep 01, 2022	21.14	21.64	21.05	21.54	475,390	+0.16(+0.76%)
Aug 31, 2022	21.75	21.96	21.37	21.37	538,585	-0.50(-2.28%)
Aug 30, 2022	21.78	21.91	21.48	21.87	431,399	-0.01(-0.04%)
Aug 29, 2022	21.77	22.04	21.68	21.88	326,551	-0.25(-1.14%)
Aug 26, 2022	22.54	22.54	21.94	22.13	357,727	-0.33(-1.49%)
Aug 25, 2022	22.02	22.72	22.02	22.47	394,243	+0.55(+2.52%)
Aug 24, 2022	21.94	22.22	21.64	21.92	540,761	-0.21(-0.94%)
Aug 23, 2022	22.08	22.43	22.01	22.13	316,647	+0.04(+0.16%)
Aug 22, 2022	21.56	22.15	21.41	22.09	435,269	+0.25(+1.16%)
Aug 19, 2022	21.87	22.02	21.57	21.84	563,550	-0.13(-0.58%)
Aug 18, 2022	22.30	22.53	21.96	21.96	344,542	-0.30(-1.34%)
Aug 17, 2022	22.66	22.72	22.07	22.26	528,995	-0.74(-3.21%)
Aug 16, 2022	22.26	23.26	22.26	23.00	582,057	+0.70(+3.15%)
Aug 15, 2022	22.32	22.44	21.76	22.30	520,319	+0.84(+3.90%)
Aug 12, 2022	20.78	21.48	20.65	21.46	388,561	+0.86(+4.19%)
Aug 11, 2022	20.82	21.01	20.40	20.60	434,286	-0.08(-0.39%)
Aug 10, 2022	19.47	21.06	19.47	20.68	975,892	+2.25(+12.23%)
Aug 09, 2022	17.89	18.42	17.87	18.42	513,683	+0.45(+2.53%)
Aug 08, 2022	17.76	18.35	17.72	17.97	441,201	+0.42(+2.38%)
Aug 05, 2022	17.66	17.86	17.40	17.55	623,511	-0.28(-1.55%)
Aug 04, 2022	18.33	18.36	17.68	17.83	454,824	-0.45(-2.48%)
Aug 03, 2022	18.41	18.51	18.14	18.28	447,846	-0.11(-0.58%)
Aug 02, 2022	19.57	19.57	18.36	18.39	304,949	-1.05(-5.41%)
Aug 01, 2022	19.32	19.47	19.15	19.44	395,848	-0.02(-0.09%)
Jul 29, 2022	19.35	19.53	19.25	19.46	360,071	+0.09(+0.46%)
Jul 28, 2022	19.38	19.51	19.07	19.37	232,991	+0.09(+0.46%)
Jul 27, 2022	19.05	19.49	18.76	19.28	368,336	+0.14(+0.74%)
Jul 26, 2022	19.07	19.35	18.98	19.14	198,792	-0.04(-0.19%)
Jul 25, 2022	19.29	19.34	18.91	19.17	262,655	+0.15(+0.80%)
Jul 22, 2022	18.95	19.04	18.41	19.02	399,855	+0.23(+1.23%)
Jul 21, 2022	18.71	18.84	18.36	18.79	396,283	-0.30(-1.59%)
Jul 20, 2022	18.62	19.14	18.57	19.09	431,370	+0.56(+3.03%)
Jul 19, 2022	18.03	18.66	18.03	18.53	548,418	+0.74(+4.15%)
Jul 18, 2022	17.70	18.24	17.70	17.79	496,839	+0.11(+0.60%)
Jul 15, 2022	17.56	17.92	17.14	17.68	663,826	+0.36(+2.06%)
Jul 14, 2022	17.45	17.61	16.99	17.33	787,179	-0.47(-2.65%)
Jul 13, 2022	18.19	18.33	17.73	17.80	1,049,965	-0.61(-3.29%)
Jul 12, 2022	18.25	18.97	18.21	18.41	1,126,735	+0.20(+1.13%)
Jul 11, 2022	18.02	18.45	17.96	18.20	1,177,776	-0.04(-0.24%)
Jul 08, 2022	18.86	19.09	18.25	18.25	911,469	-0.53(-2.80%)
Jul 07, 2022	19.91	20.31	18.36	18.77	1,222,174	-1.18(-5.94%)

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.