Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	27.54	28.37	26.86	28.16	780,881	+0.78(+2.85%)
Jun 29, 2023	28.39	29.30	27.27	27.38	940,585	-0.90(-3.18%)
Jun 28, 2023	26.20	28.54	26.20	28.28	1,098,621	+2.06(+7.86%)
Jun 27, 2023	25.63	26.31	25.63	26.22	461,077	+0.82(+3.23%)
Jun 26, 2023	26.01	27.07	25.18	25.40	953,337	-0.71(-2.72%)
Jun 23, 2023	26.61	27.14	25.87	26.11	4,632,407	-0.96(-3.55%)
Jun 22, 2023	26.94	27.24	26.03	27.07	580,174	+0.03(+0.11%)
Jun 21, 2023	26.38	27.37	25.97	27.04	1,198,747	+0.55(+2.08%)
Jun 20, 2023	28.18	28.18	26.44	26.49	1,047,599	-1.40(-5.02%)
Jun 16, 2023	28.86	29.20	27.46	27.89	1,488,713	-0.67(-2.35%)
Jun 15, 2023	28.40	29.89	27.95	28.56	1,341,800	+0.74(+2.66%)
May 08, 2023	27.46	28.41	26.91	27.82	417,701	+0.43(+1.57%)
May 05, 2023	27.16	27.74	26.57	27.39	438,744	+1.30(+4.98%)
May 04, 2023	27.04	27.36	26.00	26.09	540,922	-0.58(-2.17%)
May 03, 2023	26.00	27.24	25.40	26.67	550,480	+0.57(+2.18%)
May 02, 2023	26.98	26.98	25.76	26.10	416,907	-0.82(-3.05%)
May 01, 2023	28.14	28.74	26.44	26.92	540,256	-1.19(-4.23%)
Apr 28, 2023	26.94	28.13	26.31	28.11	757,139	+0.93(+3.42%)
Apr 27, 2023	27.95	29.00	26.84	27.18	959,424	-0.44(-1.59%)
Apr 26, 2023	30.41	30.84	27.45	27.62	1,891,494	-3.72(-11.87%)
Apr 25, 2023	32.03	32.27	31.04	31.34	775,040	-1.00(-3.09%)
Apr 24, 2023	31.45	33.23	31.01	32.34	1,460,404	+1.13(+3.62%)
Apr 21, 2023	30.63	31.28	29.77	31.21	2,357,331	+0.46(+1.50%)
Apr 20, 2023	28.09	30.99	27.61	30.75	1,842,410	+2.20(+7.71%)
Apr 19, 2023	28.66	28.90	27.94	28.55	447,355	-0.54(-1.86%)
Apr 18, 2023	28.47	29.12	27.53	29.09	472,481	+0.54(+1.89%)
Apr 17, 2023	27.90	29.92	27.85	28.55	777,948	+0.22(+0.78%)
Apr 14, 2023	27.07	28.50	26.91	28.33	598,121	-0.03(-0.11%)
Apr 13, 2023	29.23	29.30	28.07	28.36	418,407	-0.61(-2.11%)
Apr 12, 2023	29.34	29.78	28.55	28.97	518,365	-0.03(-0.10%)
Apr 11, 2023	28.40	29.48	27.84	29.00	653,659	+0.82(+2.91%)
Apr 10, 2023	26.38	28.22	26.11	28.18	436,241	+1.54(+5.78%)
Apr 06, 2023	27.89	27.89	26.11	26.64	716,316	-1.32(-4.72%)
Apr 05, 2023	28.47	28.80	26.84	27.96	842,518	-0.53(-1.86%)
Apr 04, 2023	27.48	28.61	27.13	28.49	1,160,594	+1.02(+3.71%)
Apr 03, 2023	26.95	27.71	25.95	27.47	985,536	+0.93(+3.50%)
Mar 31, 2023	25.99	27.00	25.30	26.54	686,377	+0.85(+3.31%)
Mar 30, 2023	26.45	27.18	25.53	25.69	1,050,633	-0.21(-0.81%)
Mar 29, 2023	25.37	26.75	24.34	25.90	606,396	+0.98(+3.93%)
Mar 28, 2023	25.63	25.67	24.50	24.92	341,360	-0.59(-2.31%)
Mar 27, 2023	25.03	25.66	24.14	25.51	395,372	+0.68(+2.74%)
Mar 24, 2023	24.36	24.98	23.78	24.83	598,676	+0.26(+1.06%)
Mar 23, 2023	25.46	26.50	24.52	24.57	642,586	-0.43(-1.72%)
Mar 22, 2023	25.43	26.26	25.00	25.00	1,060,744	-0.77(-2.99%)
Mar 21, 2023	23.71	26.61	23.45	25.77	974,218	+2.38(+10.18%)
Mar 20, 2023	22.53	24.49	22.44	23.39	692,810	+0.77(+3.40%)
Mar 17, 2023	23.90	24.34	22.08	22.62	1,766,991	-1.43(-5.95%)
Mar 16, 2023	24.99	24.99	23.16	24.05	740,214	-1.01(-4.03%)
Mar 15, 2023	24.55	25.43	22.90	25.06	1,155,388	-0.73(-2.83%)
Mar 14, 2023	26.25	26.59	24.94	25.79	653,231	+0.13(+0.51%)
Mar 13, 2023	26.96	27.72	25.38	25.66	1,110,812	-1.71(-6.25%)
Mar 10, 2023	27.00	28.74	26.56	27.37	1,618,972	+0.05(+0.18%)
Mar 09, 2023	27.17	28.95	26.26	27.32	3,506,144	+0.32(+1.19%)
Mar 08, 2023	23.78	27.13	23.05	27.00	11,457,138	+8.25(+44.00%)
Mar 07, 2023	19.00	19.40	18.36	18.75	478,765	-0.39(-2.04%)
Mar 06, 2023	18.81	19.39	18.56	19.14	463,614	+0.42(+2.24%)
Mar 03, 2023	18.04	19.32	17.86	18.72	532,279	+0.82(+4.58%)
Mar 02, 2023	17.81	18.04	16.88	17.90	485,607	-0.22(-1.21%)
Mar 01, 2023	17.93	19.34	17.93	18.12	684,650	+0.52(+2.95%)
Feb 28, 2023	17.15	17.83	16.93	17.60	450,447	+0.37(+2.15%)
Feb 27, 2023	16.03	17.42	15.91	17.23	482,280	+1.47(+9.33%)
Feb 24, 2023	15.95	16.21	15.55	15.76	218,342	-0.67(-4.08%)
Feb 23, 2023	16.47	16.93	15.86	16.43	394,231	+0.43(+2.69%)
Feb 22, 2023	16.23	17.02	15.75	16.00	650,544	-0.21(-1.30%)
Feb 21, 2023	16.67	17.45	16.16	16.21	472,429	-0.80(-4.70%)
Feb 17, 2023	18.00	18.00	16.77	17.01	790,647	-1.10(-6.07%)
Feb 16, 2023	18.59	19.33	17.95	18.11	309,704	-0.70(-3.72%)
Feb 15, 2023	18.10	19.15	18.10	18.81	554,318	+0.43(+2.34%)
Feb 14, 2023	19.02	19.30	18.16	18.38	390,410	-1.01(-5.21%)
Feb 13, 2023	19.05	19.97	19.05	19.39	330,775	+0.35(+1.84%)
Feb 10, 2023	18.83	19.62	18.10	19.04	309,469	-0.01(-0.05%)
Feb 09, 2023	20.53	21.14	18.91	19.05	342,791	-1.32(-6.48%)
Feb 08, 2023	21.31	21.71	20.02	20.37	274,066	-0.51(-2.44%)
Feb 07, 2023	21.61	21.61	20.66	20.88	271,299	-0.66(-3.06%)
Feb 06, 2023	20.90	21.89	20.58	21.54	276,066	+0.34(+1.60%)
Feb 03, 2023	21.91	22.32	21.05	21.20	180,555	-1.19(-5.31%)
Feb 02, 2023	22.54	23.07	21.93	22.39	347,152	+0.45(+2.05%)
Feb 01, 2023	22.04	22.27	20.72	21.94	379,098	-0.02(-0.09%)
Jan 31, 2023	20.59	22.02	20.17	21.96	536,351	+1.33(+6.45%)
Jan 30, 2023	21.57	22.50	20.60	20.63	473,228	-1.55(-6.99%)
Jan 27, 2023	21.31	22.79	21.05	22.18	504,989	+0.36(+1.65%)
Jan 26, 2023	22.59	22.73	21.30	21.82	413,136	-0.41(-1.84%)
Jan 25, 2023	21.80	22.45	21.13	22.23	325,532	-0.26(-1.16%)
Jan 24, 2023	22.77	23.42	22.25	22.49	256,808	-0.57(-2.47%)
Jan 23, 2023	22.20	23.33	21.81	23.06	683,467	+1.09(+4.96%)
Jan 20, 2023	22.75	22.75	21.24	21.97	441,853	+0.13(+0.60%)
Jan 19, 2023	22.05	22.43	21.13	21.84	445,087	-0.39(-1.75%)
Jan 18, 2023	22.72	23.19	21.69	22.23	438,630	-0.41(-1.81%)
Jan 17, 2023	22.03	23.01	21.80	22.64	511,898	+0.25(+1.12%)
Jan 13, 2023	21.95	22.79	21.51	22.39	350,965	+0.06(+0.27%)
Jan 12, 2023	21.27	22.36	21.02	22.33	464,338	+1.23(+5.83%)
Jan 11, 2023	19.61	21.42	19.61	21.10	739,916	+1.76(+9.10%)
Jan 10, 2023	17.93	19.49	17.50	19.34	758,919	+1.56(+8.77%)
Jan 09, 2023	18.26	18.77	17.75	17.78	321,505	+0.02(+0.11%)
Jan 06, 2023	17.80	18.29	17.10	17.76	525,632	+0.04(+0.23%)
Jan 05, 2023	17.43	17.90	17.12	17.72	589,348	+0.08(+0.45%)
Jan 04, 2023	16.20	17.75	15.87	17.64	742,957	+2.38(+15.60%)
Jan 03, 2023	16.09	16.71	15.11	15.26	614,060	-0.80(-4.98%)
Dec 30, 2022	14.95	16.15	14.84	16.06	803,843	+0.69(+4.49%)
Dec 29, 2022	15.64	16.47	15.24	15.37	1,007,966	+0.04(+0.26%)
Dec 28, 2022	16.88	17.08	14.91	15.33	1,711,123	-1.58(-9.34%)
Dec 27, 2022	18.01	18.07	16.41	16.91	400,921	-1.34(-7.34%)
Dec 23, 2022	18.33	18.61	17.04	18.25	489,349	-0.33(-1.78%)
Dec 22, 2022	19.56	19.56	18.35	18.58	381,608	-1.25(-6.30%)
Dec 21, 2022	19.90	20.10	18.70	19.83	397,270	+0.27(+1.38%)
Dec 20, 2022	20.11	20.45	19.50	19.56	189,310	-0.89(-4.35%)
Dec 19, 2022	21.01	21.11	20.18	20.45	274,829	-0.63(-2.99%)
Dec 16, 2022	21.64	21.95	20.42	21.08	661,052	-0.73(-3.35%)
Dec 15, 2022	22.31	23.75	21.64	21.81	480,165	-1.17(-5.09%)
Dec 14, 2022	21.59	23.35	21.59	22.98	255,050	+1.37(+6.34%)
Dec 13, 2022	21.80	22.34	21.31	21.61	263,645	+0.77(+3.69%)
Dec 12, 2022	20.11	20.95	20.00	20.84	233,750	+0.84(+4.20%)
Dec 09, 2022	20.22	20.50	19.72	20.00	396,559	-0.52(-2.53%)
Dec 08, 2022	20.12	21.10	19.98	20.52	891,698	+0.43(+2.14%)
Dec 07, 2022	20.01	20.78	19.74	20.09	224,733	-0.47(-2.29%)
Dec 06, 2022	21.83	21.83	20.29	20.56	297,790	-1.28(-5.86%)
Dec 05, 2022	22.65	22.69	21.51	21.84	259,338	-0.84(-3.70%)
Dec 02, 2022	21.14	23.05	20.89	22.68	331,294	+1.13(+5.24%)
Dec 01, 2022	23.22	23.59	21.51	21.55	354,488	-1.47(-6.39%)
Nov 30, 2022	21.90	23.03	21.64	23.02	461,330	+1.00(+4.54%)
Nov 29, 2022	22.61	23.30	22.01	22.02	286,154	-0.44(-1.96%)
Nov 28, 2022	23.71	23.78	21.56	22.46	603,968	-1.59(-6.61%)
Nov 25, 2022	23.72	24.38	23.36	24.05	257,423	+0.29(+1.22%)
Nov 23, 2022	22.07	23.76	22.01	23.76	503,949	+1.90(+8.69%)
Nov 22, 2022	22.24	22.65	21.47	21.86	277,723	-0.47(-2.10%)
Nov 21, 2022	21.83	22.44	20.84	22.33	270,975	+0.38(+1.73%)
Nov 18, 2022	23.15	23.45	21.85	21.95	486,302	-0.99(-4.32%)
Nov 17, 2022	21.52	23.65	21.00	22.94	718,036	+0.65(+2.92%)
Nov 16, 2022	21.51	23.13	21.13	22.29	460,132	+0.40(+1.83%)
Nov 15, 2022	21.59	22.91	21.50	21.89	660,308	+0.91(+4.34%)
Nov 14, 2022	20.80	21.01	19.12	20.98	767,642	-0.03(-0.14%)
Nov 11, 2022	19.00	21.50	18.61	21.01	1,415,852	+1.50(+7.69%)
Nov 10, 2022	18.56	19.71	17.94	19.51	1,162,903	+1.98(+11.29%)
Nov 09, 2022	17.02	18.28	17.02	17.53	388,850	+0.27(+1.56%)
Nov 08, 2022	16.48	17.58	16.40	17.26	354,372	+1.32(+8.28%)
Nov 07, 2022	16.75	16.75	15.48	15.94	398,095	-0.68(-4.09%)
Nov 04, 2022	16.85	16.99	15.80	16.62	366,103	+0.22(+1.34%)
Nov 03, 2022	15.82	16.83	15.82	16.40	571,649	+0.40(+2.50%)
Nov 02, 2022	17.68	17.68	15.86	16.00	601,647	-1.28(-7.41%)
Nov 01, 2022	17.81	17.87	17.15	17.28	299,467	+0.00(+0.00%)
Oct 31, 2022	16.37	17.56	16.28	17.28	530,674	+0.63(+3.78%)
Oct 28, 2022	17.97	18.19	16.64	16.65	579,211	-1.51(-8.31%)
Oct 27, 2022	17.47	18.37	17.06	18.16	362,256	+0.75(+4.31%)
Oct 26, 2022	16.94	18.08	16.70	17.41	602,178	+0.47(+2.77%)
Oct 25, 2022	14.72	17.05	14.72	16.94	760,884	+2.19(+14.85%)
Oct 24, 2022	16.94	16.94	14.50	14.75	1,693,875	-2.23(-13.13%)
Oct 21, 2022	16.96	17.60	16.40	16.98	848,211	+0.00(+0.00%)
Oct 20, 2022	17.86	18.11	16.81	16.98	387,106	-0.91(-5.09%)
Oct 19, 2022	17.20	17.94	16.59	17.89	439,715	-0.16(-0.89%)
Oct 18, 2022	17.52	18.13	17.16	18.05	507,984	+1.07(+6.30%)
Oct 17, 2022	18.06	18.42	16.81	16.98	559,316	-1.08(-5.98%)
Oct 14, 2022	18.94	19.24	17.85	18.06	615,244	-0.83(-4.39%)
Oct 13, 2022	18.13	19.19	17.58	18.89	488,601	-0.10(-0.53%)
Oct 12, 2022	21.00	21.00	18.82	18.99	659,808	-1.73(-8.35%)
Oct 11, 2022	20.32	20.75	19.28	20.72	351,350	+0.05(+0.24%)
Oct 10, 2022	20.75	21.04	19.66	20.67	493,115	-0.65(-3.05%)
Oct 07, 2022	21.53	22.41	20.93	21.32	695,500	-0.96(-4.31%)
Oct 06, 2022	24.70	26.10	22.17	22.28	947,569	-2.38(-9.65%)
Oct 05, 2022	25.25	25.44	23.88	24.66	527,262	-0.97(-3.78%)
Oct 04, 2022	25.68	26.59	25.25	25.63	568,950	+0.87(+3.51%)
Oct 03, 2022	23.94	25.45	22.85	24.76	754,169	+0.99(+4.16%)
Sep 30, 2022	22.92	24.39	22.83	23.77	495,327	+0.36(+1.54%)
Sep 29, 2022	23.42	23.50	22.12	23.41	997,458	-0.79(-3.26%)
Sep 28, 2022	24.11	24.78	23.77	24.20	645,360	-0.20(-0.82%)
Sep 27, 2022	22.21	24.47	22.21	24.40	936,149	+2.74(+12.65%)
Sep 26, 2022	22.68	24.08	21.60	21.66	652,340	-1.03(-4.54%)
Sep 23, 2022	22.00	22.79	21.09	22.69	982,001	-0.10(-0.44%)
Sep 22, 2022	23.91	23.96	21.85	22.79	1,157,547	-1.55(-6.37%)
Sep 21, 2022	24.35	25.25	23.65	24.34	614,296	-0.02(-0.08%)
Sep 20, 2022	26.28	26.41	24.16	24.36	1,035,849	-1.79(-6.85%)
Sep 19, 2022	25.50	27.99	24.87	26.15	1,825,910	+0.55(+2.15%)
Sep 16, 2022	23.80	25.67	23.01	25.60	1,127,128	+0.88(+3.56%)
Sep 15, 2022	24.00	26.36	23.63	24.72	1,822,656	+0.66(+2.74%)
Sep 14, 2022	22.85	24.13	21.95	24.06	622,576	+1.07(+4.65%)
Sep 13, 2022	21.49	25.18	21.47	22.99	1,016,526	-0.01(-0.04%)
Sep 12, 2022	22.76	23.00	21.85	23.00	547,524	+0.31(+1.37%)
Sep 09, 2022	22.60	23.08	22.31	22.69	664,526	+0.14(+0.62%)
Sep 08, 2022	21.90	23.77	21.77	22.55	1,554,882	+1.33(+6.27%)
Sep 07, 2022	19.27	21.60	19.27	21.22	577,908	+1.82(+9.38%)
Sep 06, 2022	18.82	19.91	18.50	19.40	319,704	+0.63(+3.36%)
Sep 02, 2022	19.18	19.18	18.07	18.77	221,653	-0.12(-0.64%)
Sep 01, 2022	19.41	19.41	18.20	18.89	345,972	-0.96(-4.84%)
Aug 31, 2022	19.31	19.99	19.14	19.85	373,862	+0.77(+4.04%)
Aug 30, 2022	21.00	21.02	18.93	19.08	510,204	-1.65(-7.96%)
Aug 29, 2022	19.84	21.65	19.84	20.73	444,769	+0.19(+0.93%)
Aug 26, 2022	20.60	20.96	20.00	20.54	259,085	-0.10(-0.48%)
Aug 25, 2022	20.70	21.34	20.20	20.64	415,808	+0.17(+0.83%)
Aug 24, 2022	19.30	20.87	19.21	20.47	397,565	+1.33(+6.95%)
Aug 23, 2022	17.75	20.09	17.75	19.14	670,620	+1.51(+8.56%)
Aug 22, 2022	17.46	17.88	16.37	17.63	653,004	-0.23(-1.29%)
Aug 19, 2022	19.56	20.12	17.13	17.86	1,504,139	-3.99(-18.26%)
Aug 18, 2022	20.51	22.54	20.25	21.85	881,705	+1.42(+6.95%)
Aug 17, 2022	20.30	20.65	19.52	20.43	638,571	-0.37(-1.78%)
Aug 16, 2022	21.37	21.95	20.58	20.80	740,122	-1.34(-6.05%)
Aug 15, 2022	22.49	22.88	21.30	22.14	791,815	+0.25(+1.14%)
Aug 12, 2022	20.06	23.11	19.34	21.89	1,069,840	+2.24(+11.40%)
Aug 11, 2022	21.00	21.37	19.46	19.65	601,785	-0.74(-3.63%)
Aug 10, 2022	19.89	20.44	18.62	20.39	430,925	+1.15(+5.98%)
Aug 09, 2022	18.28	19.50	17.81	19.24	493,601	+0.59(+3.16%)
Aug 08, 2022	19.85	20.49	18.23	18.65	596,122	-0.23(-1.22%)
Aug 05, 2022	19.06	19.84	18.40	18.88	873,151	+0.60(+3.28%)
Aug 04, 2022	18.27	18.44	17.24	18.28	712,528	+0.36(+2.01%)
Aug 03, 2022	19.01	19.37	17.84	17.92	507,739	-1.06(-5.58%)
Aug 02, 2022	17.10	19.44	17.10	18.98	604,660	+1.53(+8.77%)
Aug 01, 2022	16.65	18.71	16.16	17.45	835,663	+0.20(+1.16%)
Jul 29, 2022	14.50	17.97	14.45	17.25	1,626,870	+2.80(+19.38%)
Jul 28, 2022	13.00	14.73	12.91	14.45	1,408,998	+3.09(+27.20%)
Jul 27, 2022	11.31	11.81	10.85	11.36	611,686	+0.42(+3.84%)
Jul 26, 2022	11.31	11.55	10.86	10.94	227,360	-0.54(-4.70%)
Jul 25, 2022	10.78	11.51	10.70	11.48	225,380	+0.74(+6.89%)
Jul 22, 2022	11.47	11.73	10.70	10.74	201,039	-0.67(-5.87%)
Jul 21, 2022	11.60	11.84	11.34	11.41	172,660	-0.14(-1.21%)
Jul 20, 2022	11.10	11.80	11.10	11.55	226,468	+0.46(+4.15%)
Jul 19, 2022	11.13	11.31	10.61	11.09	244,843	+0.19(+1.74%)
Jul 18, 2022	10.94	11.62	10.81	10.90	465,256	+0.16(+1.44%)
Jul 15, 2022	11.56	11.75	10.01	10.74	1,266,602	-1.54(-12.57%)
Jul 14, 2022	11.90	12.50	11.61	12.29	267,367	+0.20(+1.65%)
Jul 13, 2022	12.01	12.45	11.88	12.09	213,429	-0.25(-2.03%)
Jul 12, 2022	13.40	13.56	12.08	12.34	334,835	-1.00(-7.50%)
Jul 11, 2022	14.14	14.39	13.30	13.34	213,681	-1.03(-7.17%)
Jul 08, 2022	13.08	14.46	12.91	14.37	322,819	+1.10(+8.29%)
Jul 07, 2022	12.46	13.44	12.45	13.27	260,554	+0.94(+7.62%)
Jul 06, 2022	12.38	13.10	12.16	12.33	285,888	-0.15(-1.20%)
Jul 05, 2022	12.26	12.74	12.05	12.48	216,517	-0.27(-2.12%)

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.