Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	18.42	18.75	18.12	18.70	1,012,805	+0.50(+2.75%)
Jun 29, 2023	18.10	18.45	18.03	18.20	423,838	+0.30(+1.68%)
Jun 28, 2023	17.85	17.93	17.57	17.90	380,891	+0.01(+0.06%)
Jun 27, 2023	17.72	18.17	17.69	17.89	477,232	+0.08(+0.45%)
Jun 26, 2023	17.12	18.02	17.07	17.81	620,645	+0.68(+3.97%)
Jun 23, 2023	16.95	17.24	16.80	17.13	1,290,675	-0.27(-1.55%)
Jun 22, 2023	17.82	17.91	17.33	17.40	551,123	-0.71(-3.92%)
Jun 21, 2023	17.52	18.48	17.52	18.11	791,234	+0.41(+2.32%)
Jun 20, 2023	17.75	17.82	17.16	17.70	806,153	-0.27(-1.50%)
Jun 16, 2023	17.98	18.02	17.28	17.97	1,895,206	+0.17(+0.96%)
Jun 15, 2023	17.47	17.85	17.46	17.80	506,421	+0.86(+5.08%)
May 08, 2023	17.46	17.51	16.87	16.94	534,201	-0.10(-0.59%)
May 05, 2023	17.20	17.58	16.91	17.04	676,080	+0.52(+3.15%)
May 04, 2023	16.27	16.62	16.10	16.52	594,123	+0.13(+0.79%)
May 03, 2023	16.07	16.84	16.01	16.39	701,392	+0.05(+0.31%)
May 02, 2023	16.91	16.92	16.20	16.34	1,167,620	-0.85(-4.94%)
May 01, 2023	17.35	17.61	16.98	17.19	857,095	-0.54(-3.05%)
Apr 28, 2023	17.07	17.88	16.84	17.73	680,865	+0.51(+2.96%)
Apr 27, 2023	16.83	17.40	16.71	17.22	1,056,434	+0.41(+2.44%)
Apr 26, 2023	16.82	17.48	16.73	16.81	944,594	-0.25(-1.47%)
Apr 25, 2023	17.44	17.56	17.04	17.06	764,093	-0.71(-4.00%)
Apr 24, 2023	17.01	17.85	16.89	17.77	610,361	+0.73(+4.28%)
Apr 21, 2023	17.64	17.64	17.04	17.04	725,831	-0.53(-3.02%)
Apr 20, 2023	17.50	17.74	17.31	17.57	800,677	-0.28(-1.57%)
Apr 19, 2023	17.93	18.13	17.47	17.85	522,962	-0.34(-1.87%)
Apr 18, 2023	18.15	18.26	17.95	18.19	681,699	+0.00(+0.00%)
Apr 17, 2023	18.16	18.21	17.95	18.19	418,332	+0.05(+0.28%)
Apr 14, 2023	18.24	18.32	17.88	18.14	708,891	+0.09(+0.50%)
Apr 13, 2023	18.11	18.30	18.04	18.05	628,646	-0.13(-0.72%)
Apr 12, 2023	17.96	18.32	17.84	18.18	802,263	+0.41(+2.31%)
Apr 11, 2023	17.63	18.06	17.36	17.77	593,412	+0.18(+1.02%)
Apr 10, 2023	17.21	17.91	17.21	17.59	612,445	+0.40(+2.33%)
Apr 06, 2023	17.46	17.47	17.14	17.19	462,849	-0.26(-1.49%)
Apr 05, 2023	17.50	17.62	17.06	17.45	607,930	+0.00(+0.00%)
Apr 04, 2023	18.30	18.30	17.15	17.45	895,149	-0.86(-4.70%)
Apr 03, 2023	18.66	19.00	18.11	18.31	1,121,614	+0.68(+3.86%)
Mar 31, 2023	17.65	17.77	17.43	17.63	974,803	+0.18(+1.03%)
Mar 30, 2023	17.71	17.77	17.35	17.45	734,918	-0.09(-0.51%)
Mar 29, 2023	17.82	17.82	17.25	17.54	485,460	+0.06(+0.34%)
Mar 28, 2023	16.73	17.65	16.73	17.48	698,037	+0.46(+2.70%)
Mar 27, 2023	16.63	17.18	16.27	17.02	767,004	+0.83(+5.13%)
Mar 24, 2023	15.95	16.38	15.75	16.19	870,503	-0.24(-1.46%)
Mar 23, 2023	17.18	17.36	16.20	16.43	1,198,845	-0.51(-3.01%)
Mar 22, 2023	17.79	17.79	16.94	16.94	1,093,452	-0.85(-4.78%)
Mar 21, 2023	17.88	18.18	17.60	17.79	1,045,252	+0.72(+4.22%)
Mar 20, 2023	16.78	17.30	16.78	17.07	1,289,007	+0.52(+3.14%)
Mar 17, 2023	16.87	16.91	16.35	16.55	2,918,919	-0.61(-3.55%)
Mar 16, 2023	16.27	17.38	16.14	17.16	971,245	+0.29(+1.72%)
Mar 15, 2023	17.01	17.46	16.41	16.87	1,462,368	-1.22(-6.74%)
Mar 14, 2023	18.25	18.77	17.61	18.09	977,512	+0.25(+1.40%)
Mar 13, 2023	18.10	18.72	17.70	17.84	1,224,908	-1.20(-6.30%)
Mar 10, 2023	19.45	19.74	18.89	19.04	983,215	-0.45(-2.31%)
Mar 09, 2023	21.29	21.44	19.43	19.49	1,240,551	-1.53(-7.28%)
Mar 08, 2023	21.16	21.33	20.63	21.02	748,760	-0.24(-1.13%)
Mar 07, 2023	21.55	21.70	21.00	21.26	923,010	-0.44(-2.03%)
Mar 06, 2023	22.03	22.10	21.35	21.70	1,278,132	-0.41(-1.85%)
Mar 03, 2023	21.45	22.26	21.32	22.11	701,074	+0.33(+1.52%)
Mar 02, 2023	21.53	21.92	21.31	21.78	1,036,980	+0.44(+2.06%)
Mar 01, 2023	20.84	21.43	20.72	21.34	750,705	+0.45(+2.15%)
Feb 28, 2023	21.75	21.91	20.74	20.89	1,520,125	-0.60(-2.79%)
Feb 27, 2023	19.98	21.57	19.94	21.49	1,596,540	+1.70(+8.59%)
Feb 24, 2023	18.79	19.82	18.05	19.79	1,984,446	+0.65(+3.40%)
Feb 23, 2023	18.96	19.37	18.77	19.14	1,280,528	+0.63(+3.40%)
Feb 22, 2023	19.50	19.71	18.28	18.51	1,518,160	-1.13(-5.75%)
Feb 21, 2023	19.90	20.36	19.57	19.64	1,124,187	-0.31(-1.55%)
Feb 17, 2023	20.64	20.90	19.66	19.95	1,100,996	-1.12(-5.32%)
Feb 16, 2023	20.94	21.41	20.88	21.07	754,604	-0.03(-0.14%)
Feb 15, 2023	20.92	21.20	20.61	21.10	1,205,165	-0.23(-1.08%)
Feb 14, 2023	21.17	21.96	21.01	21.33	614,311	-0.21(-0.97%)
Feb 13, 2023	21.08	21.70	20.69	21.54	812,209	+0.19(+0.89%)
Feb 10, 2023	21.10	21.42	20.99	21.35	534,003	+0.56(+2.69%)
Feb 09, 2023	21.53	21.58	20.73	20.79	771,737	-0.85(-3.93%)
Feb 08, 2023	21.19	21.85	21.14	21.64	610,089	+0.46(+2.17%)
Feb 07, 2023	20.87	21.39	20.65	21.18	715,137	+0.49(+2.37%)
Feb 06, 2023	20.58	21.00	20.26	20.69	906,226	-0.01(-0.05%)
Feb 03, 2023	20.20	21.40	20.20	20.70	1,263,462	+0.56(+2.78%)
Feb 02, 2023	20.93	21.00	19.92	20.14	1,413,922	-0.82(-3.91%)
Feb 01, 2023	21.04	21.39	20.16	20.96	1,401,913	-0.39(-1.83%)
Jan 31, 2023	20.83	21.59	20.69	21.35	1,508,771	+0.61(+2.94%)
Jan 30, 2023	20.31	20.86	19.71	20.74	859,963	-0.19(-0.91%)
Jan 27, 2023	20.40	21.21	20.31	20.93	1,281,257	+0.44(+2.15%)
Jan 26, 2023	19.95	20.51	19.44	20.49	1,053,444	+0.69(+3.48%)
Jan 25, 2023	18.88	20.03	18.63	19.80	1,206,857	+0.76(+3.99%)
Jan 24, 2023	19.21	19.27	18.70	19.04	709,439	-0.04(-0.21%)
Jan 23, 2023	19.18	19.38	18.93	19.08	723,635	+0.28(+1.49%)
Jan 20, 2023	18.74	18.96	18.29	18.80	917,141	+0.23(+1.24%)
Jan 19, 2023	18.30	18.72	18.10	18.57	978,139	+0.22(+1.20%)
Jan 18, 2023	20.16	20.21	18.27	18.35	1,569,728	-1.66(-8.30%)
Jan 17, 2023	19.27	20.02	19.19	20.01	889,146	+0.93(+4.87%)
Jan 13, 2023	19.16	19.31	18.56	19.08	1,215,379	-0.05(-0.26%)
Jan 12, 2023	18.55	19.56	18.37	19.13	1,735,725	+0.71(+3.85%)
Jan 11, 2023	18.21	18.81	17.92	18.42	1,976,149	+0.23(+1.26%)
Jan 10, 2023	17.05	18.47	16.85	18.19	1,385,221	+1.03(+6.00%)
Jan 09, 2023	17.70	17.70	16.58	17.16	1,915,592	-0.15(-0.87%)
Jan 06, 2023	17.42	17.96	17.23	17.31	942,558	+0.08(+0.46%)
Jan 05, 2023	16.78	17.38	16.43	17.23	680,477	+0.36(+2.13%)
Jan 04, 2023	16.53	16.93	16.48	16.87	1,113,494	-0.03(-0.18%)
Jan 03, 2023	17.62	17.79	16.39	16.90	2,048,385	-0.59(-3.37%)
Dec 30, 2022	17.15	17.55	17.13	17.49	891,328	+0.04(+0.23%)
Dec 29, 2022	16.47	17.45	16.37	17.45	727,849	+0.87(+5.25%)
Dec 28, 2022	17.47	17.47	16.28	16.58	866,771	-0.83(-4.77%)
Dec 27, 2022	17.03	17.53	16.97	17.41	892,080	+0.60(+3.57%)
Dec 23, 2022	16.20	16.88	16.06	16.81	945,327	+0.86(+5.39%)
Dec 22, 2022	16.39	16.46	15.37	15.95	854,203	-0.27(-1.66%)
Dec 21, 2022	15.73	16.25	15.50	16.22	1,036,593	+0.92(+6.01%)
Dec 20, 2022	14.65	15.49	14.61	15.30	943,249	+0.66(+4.51%)
Dec 19, 2022	14.56	14.77	14.45	14.64	985,729	+0.16(+1.10%)
Dec 16, 2022	14.31	14.54	14.01	14.48	5,053,876	-0.35(-2.36%)
Dec 15, 2022	14.63	14.90	14.36	14.83	871,133	-0.03(-0.20%)
Dec 14, 2022	14.85	15.20	14.58	14.86	929,189	+0.03(+0.20%)
Dec 13, 2022	14.20	14.91	14.10	14.83	1,207,868	+1.03(+7.46%)
Dec 12, 2022	13.45	13.93	13.38	13.80	1,163,439	+0.37(+2.76%)
Dec 09, 2022	14.14	14.36	13.43	13.43	1,301,497	-0.81(-5.69%)
Dec 08, 2022	14.84	14.95	14.12	14.24	852,504	-0.16(-1.11%)
Dec 07, 2022	14.80	14.88	14.27	14.40	1,265,019	-0.31(-2.11%)
Dec 06, 2022	14.86	15.06	14.68	14.71	828,552	-0.24(-1.61%)
Dec 05, 2022	15.71	15.79	14.87	14.95	1,391,932	-0.50(-3.24%)
Dec 02, 2022	15.03	15.60	15.03	15.45	529,256	+0.17(+1.11%)
Dec 01, 2022	15.47	15.73	15.15	15.28	838,102	+0.09(+0.59%)
Nov 30, 2022	14.94	15.32	14.56	15.19	1,251,120	+0.49(+3.33%)
Nov 29, 2022	14.74	15.07	14.62	14.70	646,695	+0.30(+2.08%)
Nov 28, 2022	14.28	14.71	14.10	14.40	1,589,056	-0.45(-3.03%)
Nov 25, 2022	14.68	14.99	14.68	14.85	740,828	+0.12(+0.81%)
Nov 23, 2022	14.43	14.84	14.33	14.73	949,139	-0.13(-0.87%)
Nov 22, 2022	14.86	15.09	14.57	14.86	642,401	+0.25(+1.71%)
Nov 21, 2022	14.51	14.85	13.92	14.61	1,972,333	-0.45(-2.99%)
Nov 18, 2022	15.03	15.13	14.73	15.06	1,454,170	-0.22(-1.44%)
Nov 17, 2022	14.44	15.29	14.29	15.28	1,308,523	+0.46(+3.10%)
Nov 16, 2022	14.65	14.88	14.50	14.82	782,545	+0.05(+0.34%)
Nov 15, 2022	14.52	14.90	14.19	14.77	738,587	+0.46(+3.21%)
Nov 14, 2022	14.72	14.98	14.27	14.31	1,082,589	-0.52(-3.51%)
Nov 11, 2022	14.50	15.06	14.35	14.83	803,581	+0.69(+4.88%)
Nov 10, 2022	14.40	14.49	13.97	14.14	990,868	+0.31(+2.24%)
Nov 09, 2022	14.32	14.59	13.72	13.83	1,043,972	-0.83(-5.66%)
Nov 08, 2022	14.32	14.70	14.06	14.66	1,027,923	+0.44(+3.09%)
Nov 07, 2022	13.73	14.30	13.73	14.22	973,010	+0.52(+3.80%)
Nov 04, 2022	13.74	13.96	13.42	13.70	860,346	+0.29(+2.16%)
Nov 03, 2022	12.99	13.52	12.84	13.41	899,124	+0.41(+3.15%)
Nov 02, 2022	13.55	13.79	12.94	13.00	1,630,808	-0.60(-4.41%)
Nov 01, 2022	14.17	14.22	13.58	13.60	1,657,672	-0.39(-2.79%)
Oct 31, 2022	13.22	14.26	13.22	13.99	2,071,381	+0.69(+5.19%)
Oct 28, 2022	13.12	13.45	13.03	13.30	1,522,592	+0.22(+1.68%)
Oct 27, 2022	12.22	13.92	12.12	13.08	3,672,369	+1.85(+16.47%)
Oct 26, 2022	10.87	11.45	10.85	11.23	1,566,803	+0.55(+5.15%)
Oct 25, 2022	10.40	10.78	10.27	10.68	1,458,831	+0.21(+2.01%)
Oct 24, 2022	10.13	10.49	10.02	10.47	1,109,819	+0.32(+3.15%)
Oct 21, 2022	9.750	10.26	9.660	10.15	1,286,696	+0.53(+5.51%)
Oct 20, 2022	9.710	9.900	9.495	9.620	1,066,999	-0.02(-0.21%)
Oct 19, 2022	9.150	9.640	9.060	9.640	1,946,704	+0.61(+6.76%)
Oct 18, 2022	9.190	9.420	8.930	9.030	953,624	+0.03(+0.33%)
Oct 17, 2022	9.060	9.140	8.900	9.000	1,089,464	+0.20(+2.27%)
Oct 14, 2022	9.000	9.170	8.670	8.800	1,723,012	-0.20(-2.22%)
Oct 13, 2022	8.500	9.205	8.490	9.000	2,576,929	+0.43(+5.02%)
Oct 12, 2022	8.600	8.670	8.360	8.570	1,116,653	-0.16(-1.83%)
Oct 11, 2022	8.650	8.910	8.548	8.730	832,961	-0.17(-1.91%)
Oct 10, 2022	9.320	9.440	8.790	8.900	837,966	-0.43(-4.61%)
Oct 07, 2022	9.480	9.630	9.210	9.330	1,131,857	-0.25(-2.61%)
Oct 06, 2022	9.200	9.710	9.200	9.580	1,039,229	-0.01(-0.10%)
Oct 05, 2022	9.280	9.620	9.205	9.590	1,124,616	+0.15(+1.59%)
Oct 04, 2022	9.100	9.515	8.920	9.440	1,387,508	+0.45(+5.01%)
Oct 03, 2022	8.420	8.990	8.350	8.990	2,500,041	+1.03(+12.94%)
Sep 30, 2022	7.970	8.120	7.855	7.960	1,224,174	-0.14(-1.73%)
Sep 29, 2022	7.900	8.120	7.690	8.100	1,717,130	+0.22(+2.79%)
Sep 28, 2022	7.750	8.050	7.750	7.880	1,206,811	+0.17(+2.20%)
Sep 27, 2022	7.570	7.860	7.520	7.710	973,504	+0.41(+5.62%)
Sep 26, 2022	7.590	7.660	7.250	7.300	1,009,966	-0.33(-4.33%)
Sep 23, 2022	7.860	7.880	7.433	7.630	1,397,273	-0.68(-8.18%)
Sep 22, 2022	8.570	8.685	8.240	8.310	886,848	-0.08(-0.95%)
Sep 21, 2022	8.850	8.950	8.390	8.390	823,068	-0.26(-3.01%)
Sep 20, 2022	9.060	9.060	8.520	8.650	1,371,809	-0.54(-5.88%)
Sep 19, 2022	9.200	9.460	9.040	9.190	806,253	-0.15(-1.61%)
Sep 16, 2022	9.410	9.495	9.055	9.340	3,540,442	-0.18(-1.89%)
Sep 15, 2022	9.470	9.630	9.330	9.520	1,154,830	-0.25(-2.56%)
Sep 14, 2022	9.300	9.780	9.300	9.770	1,012,939	+0.57(+6.20%)
Sep 13, 2022	9.580	9.690	9.030	9.200	1,099,800	-0.63(-6.41%)
Sep 12, 2022	9.980	10.02	9.710	9.830	981,555	-0.03(-0.30%)
Sep 09, 2022	9.170	9.970	9.125	9.860	1,314,354	+1.00(+11.29%)
Sep 08, 2022	9.000	9.100	8.780	8.860	1,067,724	-0.12(-1.34%)
Sep 07, 2022	8.890	8.990	8.590	8.980	993,140	-0.19(-2.07%)
Sep 06, 2022	9.460	9.630	9.090	9.170	876,141	-0.21(-2.24%)
Sep 02, 2022	9.170	9.410	9.040	9.380	722,340	+0.55(+6.23%)
Sep 01, 2022	8.790	8.960	8.565	8.830	1,141,685	-0.02(-0.23%)
Aug 31, 2022	8.880	9.030	8.660	8.850	1,135,639	-0.10(-1.12%)
Aug 30, 2022	9.220	9.220	8.830	8.950	730,971	-0.50(-5.29%)
Aug 29, 2022	9.260	9.650	9.260	9.450	460,990	+0.13(+1.39%)
Aug 26, 2022	9.760	9.780	9.190	9.320	672,166	-0.54(-5.48%)
Aug 25, 2022	9.800	9.940	9.690	9.860	432,434	+0.15(+1.54%)
Aug 24, 2022	9.340	9.765	9.340	9.710	974,585	+0.31(+3.30%)
Aug 23, 2022	9.170	9.660	9.170	9.400	759,155	+0.44(+4.91%)
Aug 22, 2022	9.030	9.080	8.780	8.960	481,119	-0.20(-2.18%)
Aug 19, 2022	9.300	9.350	9.020	9.160	433,596	-0.19(-2.03%)
Aug 18, 2022	9.050	9.410	9.050	9.350	439,471	+0.38(+4.24%)
Aug 17, 2022	8.940	9.100	8.780	8.970	507,853	-0.01(-0.11%)
Aug 16, 2022	9.300	9.440	8.870	8.980	711,564	-0.23(-2.50%)
Aug 15, 2022	9.100	9.245	8.860	9.210	670,052	-0.43(-4.46%)
Aug 12, 2022	9.310	9.640	9.270	9.640	546,275	+0.31(+3.32%)
Aug 11, 2022	9.420	9.640	9.270	9.330	836,807	+0.16(+1.74%)
Aug 10, 2022	9.100	9.260	8.800	9.170	784,435	+0.03(+0.33%)
Aug 09, 2022	9.200	9.380	8.985	9.140	772,754	+0.09(+0.99%)
Aug 08, 2022	8.720	9.095	8.590	9.050	1,056,757	+0.31(+3.55%)
Aug 05, 2022	8.650	9.119	8.590	8.740	908,682	+0.09(+1.04%)
Aug 04, 2022	9.120	9.140	8.620	8.650	1,242,863	-0.52(-5.67%)
Aug 03, 2022	9.880	9.880	9.115	9.170	1,386,505	-0.64(-6.52%)
Aug 02, 2022	10.11	10.28	9.790	9.810	1,175,274	-0.44(-4.29%)
Aug 01, 2022	10.30	10.34	9.870	10.25	993,311	-0.37(-3.48%)
Jul 29, 2022	10.25	10.89	10.15	10.62	1,295,563	+0.59(+5.88%)
Jul 28, 2022	10.34	10.35	9.330	10.03	2,353,610	-1.24(-11.00%)
Jul 27, 2022	10.55	11.39	10.55	11.27	1,447,118	+0.79(+7.54%)
Jul 26, 2022	10.75	10.90	10.45	10.48	706,960	-0.10(-0.95%)
Jul 25, 2022	9.910	10.59	9.835	10.58	1,129,158	+0.77(+7.85%)
Jul 22, 2022	9.860	10.12	9.630	9.810	1,083,972	+0.02(+0.20%)
Jul 21, 2022	9.850	9.920	9.440	9.790	1,095,501	-0.45(-4.39%)
Jul 20, 2022	10.10	10.29	9.930	10.24	777,342	+0.02(+0.20%)
Jul 19, 2022	9.780	10.27	9.760	10.22	836,177	+0.38(+3.86%)
Jul 18, 2022	9.870	10.22	9.750	9.840	960,237	+0.27(+2.82%)
Jul 15, 2022	9.740	9.867	9.350	9.570	1,265,642	+0.06(+0.63%)
Jul 14, 2022	9.620	9.770	9.360	9.510	1,019,319	-0.49(-4.90%)
Jul 13, 2022	9.670	10.15	9.630	10.00	800,352	+0.15(+1.52%)
Jul 12, 2022	10.09	10.29	9.770	9.850	1,083,044	-0.65(-6.19%)
Jul 11, 2022	10.49	10.68	10.29	10.50	789,148	-0.24(-2.23%)
Jul 08, 2022	10.87	10.87	10.46	10.74	1,033,391	+0.07(+0.66%)
Jul 07, 2022	10.52	10.85	10.52	10.67	986,723	+0.51(+5.02%)
Jul 06, 2022	10.00	10.19	9.610	10.16	1,353,247	-0.05(-0.49%)
Jul 05, 2022	10.44	10.50	9.800	10.21	1,664,161	-0.56(-5.20%)

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.