Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.37	19.75	18.99	19.08	47,374	-0.13(-0.69%)
Jul 28, 2023	19.93	19.93	18.88	19.21	42,540	-0.10(-0.52%)
Jul 27, 2023	19.79	20.34	19.20	19.31	48,635	-0.50(-2.54%)
Jul 26, 2023	20.67	20.87	19.67	19.82	42,325	-0.56(-2.75%)
Jul 25, 2023	20.00	20.83	19.99	20.38	67,459	+0.35(+1.72%)
Jul 24, 2023	19.96	20.71	19.78	20.03	56,468	+0.35(+1.75%)
Jul 21, 2023	18.21	19.78	17.95	19.69	69,043	+1.48(+8.15%)
Jul 20, 2023	18.21	18.65	18.03	18.20	42,867	-0.09(-0.51%)
Jul 19, 2023	18.21	18.61	18.07	18.30	36,723	-0.01(-0.05%)
Jul 18, 2023	17.83	18.43	17.83	18.31	42,002	+0.36(+2.03%)
Jul 17, 2023	18.33	18.45	17.82	17.94	36,825	-0.39(-2.14%)
Jul 14, 2023	17.87	18.55	17.83	18.33	32,898	+0.35(+1.97%)
Jul 13, 2023	17.72	18.49	17.29	17.98	84,214	+0.20(+1.10%)
Jul 12, 2023	18.94	19.23	17.73	17.78	122,949	-1.16(-6.11%)
Jul 11, 2023	18.99	19.57	18.73	18.94	68,062	+0.03(+0.15%)
Jul 10, 2023	20.15	20.42	18.80	18.91	74,355	-1.18(-5.90%)
Jul 07, 2023	19.64	20.38	19.64	20.10	26,249	+0.33(+1.65%)
Jul 06, 2023	19.85	20.29	19.23	19.77	53,210	+0.31(+1.58%)
Jul 05, 2023	20.06	20.61	19.46	19.46	90,773	-1.01(-4.92%)
Jul 03, 2023	20.30	21.00	20.30	20.47	20,667	-0.08(-0.41%)
Jun 30, 2023	20.82	21.10	20.21	20.55	27,116	-0.55(-2.61%)
Jun 29, 2023	20.90	21.79	20.53	21.11	60,973	+0.22(+1.06%)
Jun 28, 2023	21.11	21.75	20.50	20.88	45,634	+0.06(+0.27%)
Jun 27, 2023	20.50	21.36	20.48	20.83	30,302	-0.09(-0.44%)
Jun 26, 2023	19.92	21.77	19.86	20.92	31,427	+1.11(+5.58%)
Jun 23, 2023	20.46	20.46	19.74	19.81	14,909	-0.46(-2.29%)
Jun 22, 2023	20.68	20.68	20.13	20.28	25,750	-0.49(-2.37%)
Jun 21, 2023	20.35	20.92	19.99	20.77	36,376	+1.06(+5.38%)
Jun 20, 2023	22.72	22.72	19.34	19.71	177,924	-3.34(-14.48%)
Jun 16, 2023	23.68	23.70	22.33	23.05	64,895	-0.67(-2.82%)
Jun 15, 2023	23.50	24.27	23.34	23.72	46,681	+4.56(+23.81%)
May 08, 2023	18.26	19.31	18.26	19.16	29,956	+1.00(+5.48%)
May 05, 2023	19.02	19.31	18.03	18.16	28,845	-0.42(-2.28%)
May 04, 2023	18.35	18.86	18.15	18.59	28,756	+0.34(+1.87%)
May 03, 2023	17.74	18.52	17.61	18.25	35,180	+0.41(+2.33%)
May 02, 2023	17.74	17.96	16.82	17.83	59,914	+0.03(+0.16%)
May 01, 2023	18.64	19.16	17.67	17.80	60,884	-1.10(-5.80%)
Apr 28, 2023	19.01	20.09	18.68	18.90	64,743	-0.35(-1.82%)
Apr 27, 2023	19.63	20.27	18.91	19.25	52,607	-0.40(-2.04%)
Apr 26, 2023	20.50	21.12	19.29	19.65	92,349	-0.67(-3.27%)
Apr 25, 2023	21.78	21.78	20.12	20.32	66,915	-1.55(-7.08%)
Apr 24, 2023	20.26	22.11	20.26	21.87	101,082	+1.96(+9.84%)
Apr 21, 2023	19.45	20.45	19.32	19.91	61,219	+0.48(+2.49%)
Apr 20, 2023	19.13	19.58	18.80	19.42	66,856	+0.38(+2.01%)
Apr 19, 2023	18.75	19.11	18.50	19.04	62,254	+0.29(+1.55%)
Apr 18, 2023	18.75	18.75	18.27	18.75	83,843	+0.12(+0.64%)
Apr 17, 2023	18.44	18.67	18.02	18.63	63,404	+0.46(+2.56%)
Apr 14, 2023	18.49	18.49	17.36	18.17	46,475	+0.33(+1.84%)
Apr 13, 2023	18.16	18.63	17.63	17.84	20,154	-0.26(-1.46%)
Apr 12, 2023	18.22	18.86	17.90	18.10	43,583	-0.02(-0.10%)
Apr 11, 2023	17.39	18.22	17.31	18.12	33,813	+0.93(+5.41%)
Apr 10, 2023	17.49	18.40	17.17	17.19	54,142	-0.43(-2.43%)
Apr 06, 2023	17.64	17.97	17.37	17.62	52,060	+0.09(+0.52%)
Apr 05, 2023	17.82	18.09	17.24	17.53	37,508	-0.57(-3.17%)
Apr 04, 2023	18.96	19.01	17.77	18.10	49,651	-0.68(-3.64%)
Apr 03, 2023	17.47	19.02	17.34	18.79	134,795	+1.75(+10.27%)
Mar 31, 2023	16.65	17.28	16.13	17.04	70,862	+0.19(+1.14%)
Mar 30, 2023	18.20	18.28	16.67	16.85	136,204	-0.93(-5.23%)
Mar 29, 2023	17.69	17.94	17.38	17.78	122,615	+0.48(+2.77%)
Mar 28, 2023	16.79	17.46	16.26	17.30	82,440	+0.69(+4.13%)
Mar 27, 2023	15.39	16.75	15.22	16.61	67,994	+1.66(+11.11%)
Mar 24, 2023	14.76	15.08	14.00	14.95	39,020	+0.05(+0.30%)
Mar 23, 2023	14.82	15.48	14.70	14.91	38,406	+0.26(+1.79%)
Mar 22, 2023	15.21	15.99	14.55	14.64	81,398	-0.23(-1.52%)
Mar 21, 2023	13.15	15.21	13.10	14.87	88,808	+2.12(+16.64%)
Mar 20, 2023	12.38	12.98	12.21	12.75	45,113	+0.55(+4.52%)
Mar 17, 2023	13.61	13.69	12.20	12.20	80,514	-1.41(-10.35%)
Mar 16, 2023	13.48	14.34	13.25	13.61	82,914	+0.05(+0.33%)
Mar 15, 2023	13.81	14.36	12.99	13.56	71,292	-0.26(-1.89%)
Mar 14, 2023	13.78	14.51	13.64	13.82	55,216	-0.28(-1.98%)
Mar 13, 2023	14.35	14.85	13.78	14.10	68,647	-0.45(-3.10%)
Mar 10, 2023	13.99	14.86	13.79	14.55	76,199	+0.23(+1.58%)
Mar 09, 2023	15.45	15.72	14.21	14.33	84,755	-1.07(-6.92%)
Mar 08, 2023	15.91	16.11	15.29	15.39	52,785	-0.70(-4.32%)
Mar 07, 2023	16.25	16.27	15.70	16.09	70,478	-0.15(-0.95%)
Mar 06, 2023	16.80	16.80	15.66	16.24	105,396	-0.79(-4.66%)
Mar 03, 2023	18.31	18.31	16.69	17.04	115,052	-0.98(-5.46%)
Mar 02, 2023	16.44	18.05	16.44	18.02	115,689	+1.80(+11.07%)
Mar 01, 2023	15.26	16.26	14.52	16.22	171,113	+0.75(+4.84%)
Feb 28, 2023	16.95	17.08	15.32	15.47	193,833	-1.63(-9.50%)
Feb 27, 2023	18.10	18.28	16.81	17.10	154,962	-1.15(-6.31%)
Feb 24, 2023	19.53	19.81	18.25	18.25	149,830	-1.62(-8.13%)
Feb 23, 2023	20.99	21.48	19.85	19.87	75,283	-1.10(-5.27%)
Feb 22, 2023	21.55	22.37	20.73	20.97	67,001	-0.80(-3.67%)
Feb 21, 2023	23.86	24.32	21.59	21.77	107,858	-2.19(-9.14%)
Feb 17, 2023	26.03	26.03	23.79	23.96	129,216	-2.67(-10.01%)
Feb 16, 2023	26.28	27.27	26.28	26.63	45,531	-0.17(-0.64%)
Feb 15, 2023	27.29	27.29	25.76	26.80	84,953	-0.22(-0.83%)
Feb 14, 2023	25.63	27.23	25.50	27.02	87,872	+1.40(+5.47%)
Feb 13, 2023	24.98	26.19	24.51	25.62	73,399	+0.89(+3.59%)
Feb 10, 2023	24.44	24.85	24.01	24.73	93,400	+0.78(+3.26%)
Feb 09, 2023	24.07	24.47	23.88	23.95	37,614	+0.13(+0.53%)
Feb 08, 2023	23.86	24.01	23.51	23.83	37,882	+0.23(+0.99%)
Feb 07, 2023	23.22	23.72	22.89	23.59	38,061	+0.27(+1.16%)
Feb 06, 2023	23.34	24.07	23.05	23.32	89,800	-0.16(-0.69%)
Feb 03, 2023	23.68	23.91	23.38	23.48	36,785	-0.20(-0.83%)
Feb 02, 2023	23.96	24.47	23.12	23.68	71,509	-0.29(-1.22%)
Feb 01, 2023	23.72	24.41	23.51	23.97	50,333	-0.05(-0.22%)
Jan 31, 2023	23.39	24.37	23.26	24.03	43,577	+0.64(+2.74%)
Jan 30, 2023	24.00	24.62	23.14	23.39	60,662	-0.45(-1.87%)
Jan 27, 2023	23.51	24.61	23.42	23.83	142,029	+0.41(+1.74%)
Jan 26, 2023	23.95	23.95	23.17	23.42	71,706	-0.07(-0.30%)
Jan 25, 2023	23.59	23.96	23.15	23.49	60,746	-0.10(-0.41%)
Jan 24, 2023	23.92	23.96	23.07	23.59	41,014	-0.14(-0.60%)
Jan 23, 2023	23.07	23.96	23.07	23.73	85,650	+1.08(+4.78%)
Jan 20, 2023	22.00	23.22	21.96	22.65	97,839	+0.61(+2.78%)
Jan 19, 2023	21.40	22.21	21.29	22.04	36,051	+0.20(+0.89%)
Jan 18, 2023	22.58	22.85	21.84	21.84	27,219	-0.38(-1.72%)
Jan 17, 2023	21.92	22.40	21.74	22.23	41,308	+0.30(+1.38%)
Jan 13, 2023	22.23	22.62	21.69	21.92	38,422	-0.23(-1.04%)
Jan 12, 2023	21.37	22.31	21.33	22.15	26,584	+1.16(+5.54%)
Jan 11, 2023	21.08	21.68	20.91	20.99	28,701	-0.05(-0.25%)
Jan 10, 2023	21.97	22.21	20.82	21.05	58,299	-0.71(-3.26%)
Jan 09, 2023	21.17	22.13	21.17	21.76	28,837	+0.67(+3.20%)
Jan 06, 2023	21.02	21.47	20.89	21.08	21,251	+0.32(+1.54%)
Jan 05, 2023	20.81	21.29	20.46	20.76	42,437	-0.01(-0.04%)
Jan 04, 2023	21.29	22.00	20.42	20.77	107,517	-0.92(-4.25%)
Jan 03, 2023	22.45	23.07	21.16	21.69	72,974	-0.88(-3.89%)
Dec 30, 2022	21.64	22.88	21.56	22.57	41,375	+0.62(+2.83%)
Dec 29, 2022	23.30	23.30	21.34	21.95	74,349	-1.06(-4.62%)
Dec 28, 2022	23.82	23.82	22.85	23.02	126,473	-0.65(-2.76%)
Dec 27, 2022	22.50	23.97	22.50	23.67	174,252	+1.58(+7.15%)
Dec 23, 2022	20.77	22.11	20.77	22.09	75,589	+1.45(+7.01%)
Dec 22, 2022	21.77	21.77	20.49	20.64	36,887	-0.90(-4.18%)
Dec 21, 2022	20.81	21.82	20.42	21.54	29,060	+0.89(+4.31%)
Dec 20, 2022	19.87	20.70	19.87	20.65	33,805	+0.63(+3.13%)
Dec 19, 2022	19.42	20.13	19.41	20.02	36,888	+0.66(+3.42%)
Dec 16, 2022	19.95	20.02	19.09	19.36	19,420	-0.91(-4.48%)
Dec 15, 2022	19.85	20.37	19.85	20.27	16,373	+0.53(+2.68%)
Dec 14, 2022	20.64	20.91	19.58	19.74	58,076	-0.90(-4.36%)
Dec 13, 2022	21.15	21.15	20.34	20.64	20,790	+0.52(+2.59%)
Dec 12, 2022	19.35	20.36	19.35	20.12	41,649	+0.81(+4.20%)
Dec 09, 2022	19.31	19.39	18.81	19.31	21,845	+0.52(+2.77%)
Dec 08, 2022	18.75	19.49	18.74	18.79	26,222	+0.26(+1.38%)
Dec 07, 2022	18.80	19.42	18.48	18.53	26,790	-0.39(-2.05%)
Dec 06, 2022	19.52	19.84	18.70	18.92	58,551	-0.94(-4.75%)
Dec 05, 2022	21.97	22.04	19.65	19.87	81,079	-2.12(-9.63%)
Dec 02, 2022	21.73	22.15	21.17	21.98	58,980	+0.24(+1.10%)
Dec 01, 2022	20.72	21.74	20.51	21.74	61,927	+1.35(+6.62%)
Nov 30, 2022	19.28	20.72	19.14	20.40	72,010	+1.24(+6.49%)
Nov 29, 2022	19.50	19.52	18.26	19.15	57,755	-0.36(-1.85%)
Nov 28, 2022	19.56	19.93	18.66	19.51	62,200	-0.01(-0.05%)
Nov 25, 2022	19.80	20.08	19.30	19.52	25,822	-0.04(-0.18%)
Nov 23, 2022	19.11	19.75	18.90	19.56	45,722	+0.32(+1.64%)
Nov 22, 2022	18.60	19.24	18.22	19.24	53,063	+1.04(+5.73%)
Nov 21, 2022	18.01	18.65	17.52	18.20	54,587	-0.22(-1.19%)
Nov 18, 2022	18.67	19.25	18.28	18.42	43,381	-0.81(-4.24%)
Nov 17, 2022	19.77	19.84	18.58	19.23	42,833	-0.87(-4.31%)
Nov 16, 2022	19.44	20.13	18.98	20.10	54,886	+0.61(+3.15%)
Nov 15, 2022	19.33	19.50	18.76	19.49	25,134	+0.42(+2.21%)
Nov 14, 2022	18.91	19.29	18.78	19.07	36,260	+0.14(+0.74%)
Nov 11, 2022	18.29	18.95	18.18	18.93	29,247	+1.16(+6.56%)
Nov 10, 2022	17.71	17.96	17.48	17.76	31,371	+0.27(+1.55%)
Nov 09, 2022	18.15	18.23	17.36	17.49	35,742	-0.84(-4.59%)
Nov 08, 2022	18.02	18.55	17.62	18.33	42,571	+0.53(+2.95%)
Nov 07, 2022	17.73	18.68	17.55	17.80	45,660	-0.10(-0.54%)
Nov 04, 2022	18.65	19.23	17.74	17.90	48,565	-0.38(-2.06%)
Nov 03, 2022	17.38	18.57	17.38	18.28	35,298	+0.75(+4.30%)
Nov 02, 2022	18.63	18.63	17.45	17.52	71,070	-0.99(-5.35%)
Nov 01, 2022	19.35	19.65	18.51	18.51	46,154	-0.78(-4.04%)
Oct 31, 2022	19.58	20.21	19.00	19.29	65,719	-0.92(-4.55%)
Oct 28, 2022	21.17	21.17	19.73	20.21	41,573	-0.71(-3.39%)
Oct 27, 2022	21.10	21.11	20.46	20.92	43,116	+0.19(+0.92%)
Oct 26, 2022	19.93	20.80	19.81	20.73	41,683	+0.80(+4.02%)
Oct 25, 2022	19.77	20.57	19.40	19.93	57,933	+0.12(+0.61%)
Oct 24, 2022	19.73	20.84	19.43	19.81	80,397	+0.09(+0.44%)
Oct 21, 2022	19.63	20.41	19.26	19.72	53,086	+0.20(+1.03%)
Oct 20, 2022	20.16	20.57	19.32	19.52	56,535	-0.44(-2.18%)
Oct 19, 2022	20.06	20.13	19.50	19.96	40,004	+0.12(+0.61%)
Oct 18, 2022	19.33	20.06	19.33	19.84	36,632	+0.53(+2.75%)
Oct 17, 2022	18.89	19.36	18.44	19.30	38,719	+0.78(+4.23%)
Oct 14, 2022	18.83	19.11	17.99	18.52	26,334	-0.10(-0.51%)
Oct 13, 2022	17.23	18.77	17.07	18.62	42,784	+0.95(+5.37%)
Oct 12, 2022	17.51	17.95	17.08	17.67	21,002	+0.01(+0.05%)
Oct 11, 2022	18.28	18.42	17.35	17.66	32,456	-0.83(-4.47%)
Oct 10, 2022	20.18	20.18	18.32	18.49	55,184	-1.62(-8.05%)
Oct 07, 2022	19.99	20.52	19.66	20.10	38,547	-0.04(-0.22%)
Oct 06, 2022	19.95	20.36	19.51	20.15	49,293	+0.14(+0.70%)
Oct 05, 2022	19.58	20.27	18.81	20.01	75,311	+0.03(+0.13%)
Oct 04, 2022	18.56	20.35	18.45	19.98	134,580	+1.96(+10.86%)
Oct 03, 2022	17.41	18.22	16.98	18.02	73,581	+1.23(+7.31%)
Sep 30, 2022	16.59	17.38	16.35	16.80	59,761	-0.28(-1.63%)
Sep 29, 2022	16.84	17.08	16.36	17.08	59,604	-0.04(-0.25%)
Sep 28, 2022	16.36	17.39	16.13	17.12	65,025	+1.14(+7.12%)
Sep 27, 2022	15.67	16.54	15.42	15.98	135,333	+0.97(+6.49%)
Sep 26, 2022	14.69	15.14	14.27	15.01	103,346	-0.20(-1.30%)
Sep 23, 2022	16.80	16.80	14.86	15.21	135,788	-1.99(-11.57%)
Sep 22, 2022	18.06	18.06	17.10	17.20	56,711	-0.63(-3.53%)
Sep 21, 2022	18.52	18.52	17.53	17.83	43,094	-0.18(-1.01%)
Sep 20, 2022	17.88	18.03	17.44	18.01	54,464	+0.47(+2.65%)
Sep 19, 2022	18.07	18.20	17.26	17.54	111,333	-1.49(-7.83%)
Sep 16, 2022	19.70	20.40	18.11	19.03	85,893	-0.92(-4.62%)
Sep 15, 2022	20.57	20.85	19.49	19.95	59,556	-0.72(-3.46%)
Sep 14, 2022	19.86	21.37	19.86	20.67	96,016	+0.97(+4.94%)
Sep 13, 2022	19.72	20.21	19.26	19.70	63,451	-0.03(-0.13%)
Sep 12, 2022	18.74	20.07	18.74	19.72	111,062	+1.09(+5.83%)
Sep 09, 2022	18.18	18.80	18.18	18.64	47,511	+0.84(+4.69%)
Sep 08, 2022	17.61	18.18	17.38	17.80	52,956	+0.19(+1.08%)
Sep 07, 2022	18.23	18.23	17.42	17.61	50,971	-1.00(-5.37%)
Sep 06, 2022	18.08	18.61	17.65	18.61	91,067	+1.03(+5.83%)
Sep 02, 2022	17.91	18.00	16.90	17.58	54,700	+0.27(+1.54%)
Sep 01, 2022	19.14	19.14	17.23	17.32	118,279	-1.78(-9.34%)
Aug 31, 2022	16.84	19.63	16.84	19.10	169,448	+2.13(+12.54%)
Aug 30, 2022	21.11	21.30	16.72	16.97	261,559	-4.23(-19.95%)
Aug 29, 2022	19.59	21.62	19.56	21.20	313,640	+1.91(+9.91%)
Aug 26, 2022	18.99	19.29	18.81	19.29	47,312	+0.31(+1.62%)
Aug 25, 2022	18.98	19.42	18.78	18.98	97,303	+0.14(+0.72%)
Aug 24, 2022	18.77	19.18	17.78	18.85	99,148	+0.11(+0.59%)
Aug 23, 2022	17.85	18.74	17.71	18.74	151,411	+1.18(+6.71%)
Aug 22, 2022	16.86	17.86	16.86	17.56	78,479	+0.76(+4.52%)
Aug 19, 2022	16.47	17.07	16.30	16.80	80,692	+0.33(+2.02%)
Aug 18, 2022	16.26	16.58	16.04	16.47	24,481	+0.21(+1.31%)
Aug 17, 2022	16.00	16.64	16.00	16.25	33,579	+0.25(+1.55%)
Aug 16, 2022	16.22	16.64	15.82	16.00	32,021	-0.21(-1.32%)
Aug 15, 2022	16.33	16.87	15.44	16.22	66,295	-0.22(-1.35%)
Aug 12, 2022	16.07	16.52	15.81	16.44	46,596	+0.66(+4.16%)
Aug 11, 2022	15.57	16.06	14.78	15.78	46,609	+0.37(+2.38%)
Aug 10, 2022	15.49	15.75	15.07	15.42	20,238	-0.08(-0.50%)
Aug 09, 2022	15.23	15.87	15.14	15.49	22,477	+0.26(+1.68%)
Aug 08, 2022	14.95	15.33	14.95	15.24	16,317	+0.07(+0.45%)
Aug 05, 2022	13.91	15.51	13.91	15.17	50,899	+1.10(+7.83%)
Aug 04, 2022	15.15	15.18	13.88	14.07	80,576	-1.35(-8.75%)
Aug 03, 2022	16.10	16.32	15.18	15.42	38,437	-0.25(-1.58%)
Aug 02, 2022	15.21	15.75	15.14	15.66	34,371	+0.38(+2.46%)

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.