Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.43	20.58	20.43	20.50	187,274	+0.08(+0.38%)
Jul 28, 2023	20.28	20.46	20.26	20.43	161,848	+0.35(+1.74%)
Jul 27, 2023	20.38	20.38	20.06	20.08	255,443	-0.29(-1.43%)
Jul 26, 2023	20.18	20.46	20.14	20.37	280,756	+0.05(+0.24%)
Jul 25, 2023	20.23	20.38	20.23	20.32	361,766	+0.10(+0.48%)
Jul 24, 2023	20.19	20.28	20.19	20.22	188,089	+0.17(+0.82%)
Jul 21, 2023	20.17	20.17	20.00	20.06	157,967	-0.09(-0.43%)
Jul 20, 2023	20.32	20.37	20.09	20.14	171,828	-0.24(-1.19%)
Jul 19, 2023	20.42	20.50	20.32	20.39	180,276	-0.04(-0.19%)
Jul 18, 2023	20.25	20.44	20.25	20.43	250,163	+0.19(+0.96%)
Jul 17, 2023	20.07	20.23	20.04	20.23	138,663	+0.45(+2.26%)
Jul 14, 2023	19.89	19.95	19.77	19.78	134,538	-0.02(-0.10%)
Jul 13, 2023	19.78	19.88	19.66	19.80	207,141	+0.18(+0.89%)
Jul 12, 2023	19.33	19.63	19.33	19.63	220,510	+0.75(+3.97%)
Jul 11, 2023	18.74	18.88	18.68	18.88	462,866	+0.18(+0.99%)
Jul 10, 2023	18.48	18.69	18.48	18.69	163,788	+0.17(+0.89%)
Jul 07, 2023	18.16	18.61	18.14	18.53	277,601	+0.50(+2.75%)
Jul 06, 2023	18.01	18.07	17.84	18.03	317,319	-0.09(-0.48%)
Jul 05, 2023	18.30	18.30	18.07	18.12	268,019	-0.73(-3.87%)
Jul 03, 2023	18.71	18.85	18.71	18.85	162,900	+0.20(+1.09%)
Jun 30, 2023	18.61	18.65	18.51	18.65	264,111	+0.08(+0.42%)
Jun 29, 2023	18.47	18.65	18.47	18.57	677,941	+0.18(+0.95%)
Jun 28, 2023	18.29	18.39	18.22	18.39	234,597	-0.18(-0.99%)
Jun 27, 2023	18.57	18.61	18.47	18.58	205,045	-0.06(-0.31%)
Jun 26, 2023	18.62	18.76	18.62	18.64	144,714	+0.28(+1.54%)
Jun 23, 2023	18.44	18.44	18.29	18.35	176,520	-0.54(-2.88%)
Jun 22, 2023	18.85	18.90	18.79	18.90	89,650	+0.01(+0.05%)
Jun 21, 2023	18.75	18.98	18.72	18.89	382,638	+0.27(+1.44%)
Jun 20, 2023	18.63	18.69	18.49	18.62	760,477	-0.17(-0.91%)
Jun 16, 2023	18.95	18.99	18.78	18.79	196,579	-0.17(-0.87%)
Jun 15, 2023	18.65	18.96	18.64	18.96	611,179	+1.76(+10.23%)
May 08, 2023	17.26	17.28	17.17	17.20	95,638	+0.08(+0.45%)
May 05, 2023	16.93	17.15	16.92	17.12	229,280	+0.37(+2.21%)
May 04, 2023	16.97	16.97	16.69	16.75	175,616	-0.35(-2.05%)
May 03, 2023	17.12	17.21	17.06	17.10	184,128	+0.05(+0.29%)
May 02, 2023	17.18	17.21	16.93	17.05	431,376	+0.00(+0.00%)
May 01, 2023	17.13	17.14	17.00	17.05	334,244	-0.08(-0.45%)
Apr 28, 2023	17.05	17.15	17.01	17.13	532,914	-0.33(-1.89%)
Apr 27, 2023	16.99	17.46	16.99	17.46	376,463	+0.75(+4.51%)
Apr 26, 2023	16.87	16.94	16.69	16.71	159,061	+0.16(+0.97%)
Apr 25, 2023	16.94	16.94	16.55	16.55	159,929	-0.36(-2.13%)
Apr 24, 2023	16.75	16.94	16.75	16.91	125,351	+0.17(+0.99%)
Apr 21, 2023	16.71	16.76	16.59	16.74	98,273	-0.07(-0.41%)
Apr 20, 2023	16.79	16.86	16.72	16.81	218,067	+0.21(+1.29%)
Apr 19, 2023	16.60	16.68	16.58	16.59	850,069	-0.01(-0.06%)
Apr 18, 2023	16.65	16.69	16.57	16.60	220,251	+0.32(+1.97%)
Apr 17, 2023	16.27	16.31	16.22	16.28	199,857	+0.07(+0.42%)
Apr 14, 2023	16.33	16.41	16.15	16.22	158,952	-0.12(-0.71%)
Apr 13, 2023	16.19	16.37	16.15	16.33	320,879	+0.45(+2.82%)
Apr 12, 2023	15.82	16.01	15.78	15.89	278,341	+0.40(+2.57%)
Apr 11, 2023	15.42	15.52	15.42	15.49	139,435	+0.30(+1.95%)
Apr 10, 2023	15.14	15.19	14.98	15.19	114,388	+0.01(+0.10%)
Apr 06, 2023	15.12	15.21	15.07	15.18	72,822	+0.04(+0.26%)
Apr 05, 2023	15.17	15.23	15.05	15.14	159,021	-0.18(-1.21%)
Apr 04, 2023	15.43	15.46	15.28	15.32	133,381	-0.03(-0.19%)
Apr 03, 2023	15.25	15.38	15.22	15.35	290,010	+0.30(+2.00%)
Mar 31, 2023	15.18	15.20	15.01	15.05	295,589	-0.13(-0.83%)
Mar 30, 2023	15.14	15.20	15.12	15.18	401,952	+0.52(+3.58%)
Mar 29, 2023	14.58	14.66	14.55	14.65	181,584	+0.15(+1.01%)
Mar 28, 2023	14.40	14.52	14.39	14.50	137,456	+0.13(+0.88%)
Mar 27, 2023	14.35	14.39	14.26	14.38	172,313	+0.18(+1.30%)
Mar 24, 2023	14.15	14.21	14.05	14.19	93,374	-0.20(-1.42%)
Mar 23, 2023	14.49	14.68	14.27	14.40	231,024	+0.01(+0.07%)
Mar 22, 2023	14.55	14.72	14.36	14.39	222,718	-0.22(-1.53%)
Mar 21, 2023	14.51	14.65	14.45	14.61	111,637	+0.46(+3.23%)
Mar 20, 2023	14.03	14.19	13.92	14.15	619,221	+0.13(+0.90%)
Mar 17, 2023	14.14	14.15	13.93	14.03	106,938	-0.25(-1.77%)
Mar 16, 2023	13.94	14.30	13.82	14.28	248,349	+0.00(+0.00%)
Mar 15, 2023	14.10	14.28	13.98	14.28	312,497	-0.51(-3.42%)
Mar 14, 2023	14.87	14.97	14.67	14.79	433,159	-0.04(-0.26%)
Mar 13, 2023	14.68	15.00	14.60	14.83	522,375	-0.20(-1.36%)
Mar 10, 2023	15.13	15.27	14.98	15.03	159,627	-0.09(-0.58%)
Mar 09, 2023	15.44	15.51	15.12	15.12	152,095	-0.36(-2.36%)
Mar 08, 2023	15.39	15.60	15.39	15.48	147,097	+0.12(+0.79%)
Mar 07, 2023	15.73	15.77	15.35	15.36	545,379	-0.39(-2.47%)
Mar 06, 2023	15.60	15.85	15.58	15.75	279,296	+0.29(+1.89%)
Mar 03, 2023	15.24	15.49	15.19	15.46	805,305	+0.20(+1.34%)
Mar 02, 2023	15.24	15.27	15.12	15.25	241,288	-0.33(-2.12%)
Mar 01, 2023	15.67	15.71	15.52	15.58	324,222	+0.25(+1.65%)
Feb 28, 2023	15.27	15.46	15.27	15.33	288,444	+0.22(+1.48%)
Feb 27, 2023	15.13	15.20	15.08	15.11	83,669	+0.07(+0.45%)
Feb 24, 2023	14.87	15.04	14.82	15.04	206,353	-0.13(-0.83%)
Feb 23, 2023	15.07	15.20	15.00	15.17	639,099	+0.35(+2.33%)
Feb 22, 2023	14.89	14.93	14.79	14.82	94,539	-0.20(-1.33%)
Feb 21, 2023	15.16	15.18	15.02	15.02	234,151	-0.46(-2.95%)
Feb 17, 2023	15.34	15.52	15.30	15.48	86,072	+0.08(+0.51%)
Feb 16, 2023	15.27	15.50	15.24	15.40	120,572	-0.18(-1.19%)
Feb 15, 2023	15.43	15.58	15.37	15.58	132,757	+0.09(+0.56%)
Feb 14, 2023	15.29	15.52	15.24	15.50	1,454,153	+0.17(+1.08%)
Feb 13, 2023	15.17	15.34	15.14	15.33	315,605	+0.04(+0.25%)
Feb 10, 2023	15.28	15.33	15.20	15.29	246,223	-0.33(-2.12%)
Feb 09, 2023	15.85	15.89	15.58	15.62	249,603	-0.03(-0.19%)
Feb 08, 2023	15.71	15.76	15.59	15.65	326,289	+0.06(+0.37%)
Feb 07, 2023	15.30	15.65	15.25	15.59	298,195	+0.14(+0.88%)
Feb 06, 2023	15.65	15.68	15.42	15.46	888,746	-0.50(-3.11%)
Feb 03, 2023	16.11	16.23	15.93	15.95	505,693	-0.36(-2.20%)
Feb 02, 2023	16.43	16.51	16.21	16.31	1,612,008	+0.01(+0.06%)
Feb 01, 2023	16.09	16.38	15.94	16.30	650,962	+0.03(+0.18%)
Jan 31, 2023	16.12	16.30	16.07	16.27	368,735	+0.43(+2.70%)
Jan 30, 2023	16.00	16.05	15.83	15.85	368,446	-0.43(-2.63%)
Jan 27, 2023	16.27	16.33	16.13	16.27	377,644	-0.08(-0.48%)
Jan 26, 2023	16.22	16.36	16.15	16.35	195,989	+0.14(+0.84%)
Jan 25, 2023	16.03	16.22	15.96	16.22	164,728	-0.10(-0.60%)
Jan 24, 2023	16.29	16.36	16.22	16.31	161,978	-0.15(-0.89%)
Jan 23, 2023	16.26	16.47	16.25	16.46	177,325	+0.24(+1.50%)
Jan 20, 2023	15.98	16.22	15.92	16.22	213,605	+0.19(+1.21%)
Jan 19, 2023	15.89	16.05	15.86	16.02	161,377	+0.11(+0.67%)
Jan 18, 2023	16.31	16.37	15.91	15.91	413,453	-0.21(-1.33%)
Jan 17, 2023	16.28	16.28	16.10	16.13	281,796	-0.33(-2.01%)
Jan 13, 2023	16.27	16.47	16.26	16.46	343,451	-0.04(-0.24%)
Jan 12, 2023	16.46	16.54	16.21	16.50	446,730	+0.18(+1.13%)
Jan 11, 2023	16.32	16.32	16.17	16.31	404,223	-0.14(-0.83%)
Jan 10, 2023	16.16	16.45	16.16	16.45	339,592	+0.44(+2.73%)
Jan 09, 2023	16.00	16.16	15.97	16.01	546,751	+0.05(+0.30%)
Jan 06, 2023	15.52	15.98	15.41	15.96	160,566	+0.47(+3.01%)
Jan 05, 2023	15.56	15.56	15.44	15.50	439,203	-0.27(-1.73%)
Jan 04, 2023	15.61	15.79	15.52	15.77	908,802	+0.51(+3.31%)
Jan 03, 2023	15.36	15.46	15.15	15.26	855,416	+0.23(+1.55%)
Dec 30, 2022	15.12	15.14	14.99	15.03	321,213	-0.11(-0.71%)
Dec 29, 2022	14.96	15.17	14.94	15.14	224,448	+0.51(+3.46%)
Dec 28, 2022	14.79	14.87	14.63	14.63	198,239	-0.14(-0.92%)
Dec 27, 2022	14.74	14.82	14.66	14.77	194,682	-0.24(-1.62%)
Dec 23, 2022	14.97	15.02	14.87	15.01	301,651	-0.03(-0.19%)
Dec 22, 2022	15.02	15.08	14.86	15.04	141,694	+0.04(+0.26%)
Dec 21, 2022	14.93	15.03	14.88	15.00	238,630	+0.28(+1.92%)
Dec 20, 2022	14.56	14.78	14.56	14.72	189,177	+0.33(+2.30%)
Dec 19, 2022	14.53	14.57	14.39	14.39	213,099	-0.11(-0.74%)
Dec 16, 2022	14.49	14.57	14.39	14.49	367,549	-0.05(-0.33%)
Dec 15, 2022	14.68	14.68	14.46	14.54	759,145	-0.31(-2.09%)
Dec 14, 2022	14.89	14.99	14.75	14.85	96,317	-0.02(-0.13%)
Dec 13, 2022	14.95	15.03	14.74	14.87	308,628	+0.30(+2.06%)
Dec 12, 2022	14.47	14.58	14.40	14.57	264,644	+0.33(+2.35%)
Dec 09, 2022	14.24	14.35	14.18	14.24	432,814	-0.06(-0.40%)
Dec 08, 2022	14.22	14.35	14.17	14.30	221,931	+0.02(+0.13%)
Dec 07, 2022	14.35	14.35	14.20	14.28	286,659	+0.07(+0.47%)
Dec 06, 2022	14.28	14.33	14.13	14.21	374,067	-0.05(-0.34%)
Dec 05, 2022	14.47	14.56	14.22	14.26	462,215	-0.15(-1.06%)
Dec 02, 2022	14.31	14.46	14.25	14.41	405,265	-0.17(-1.18%)
Dec 01, 2022	14.52	14.63	14.44	14.58	354,759	+0.18(+1.26%)
Nov 30, 2022	14.33	14.43	14.04	14.40	651,669	+0.29(+2.03%)
Nov 29, 2022	14.10	14.20	14.02	14.12	622,632	+0.10(+0.68%)
Nov 28, 2022	14.23	14.29	13.97	14.02	723,650	-0.29(-2.00%)
Nov 25, 2022	14.22	14.36	14.21	14.31	745,357	+0.33(+2.39%)
Nov 23, 2022	13.86	13.98	13.79	13.97	191,236	+0.04(+0.27%)
Nov 22, 2022	13.83	13.93	13.78	13.93	435,118	+0.34(+2.53%)
Nov 21, 2022	13.63	13.66	13.50	13.59	600,621	-0.22(-1.59%)
Nov 18, 2022	13.90	13.90	13.69	13.81	281,148	-0.08(-0.55%)
Nov 17, 2022	13.76	13.92	13.71	13.89	608,016	-0.19(-1.36%)
Nov 16, 2022	14.09	14.15	14.00	14.08	836,948	+0.19(+1.38%)
Nov 15, 2022	14.27	14.33	13.53	13.89	2,219,974	+0.01(+0.07%)
Nov 14, 2022	14.02	14.11	13.85	13.88	1,980,181	-0.12(-0.89%)
Nov 11, 2022	13.73	14.03	13.62	14.00	823,945	+0.43(+3.17%)
Nov 10, 2022	13.40	13.60	13.29	13.57	544,928	+0.79(+6.20%)
Nov 09, 2022	12.93	13.04	12.78	12.78	500,182	-0.18(-1.40%)
Nov 08, 2022	12.80	13.04	12.76	12.96	642,714	+0.16(+1.27%)
Nov 07, 2022	12.69	12.85	12.61	12.80	377,704	+0.11(+0.90%)
Nov 04, 2022	12.44	12.69	12.42	12.68	617,344	+0.72(+5.99%)
Nov 03, 2022	11.80	12.02	11.79	11.97	395,302	-0.02(-0.16%)
Nov 02, 2022	12.16		11.96	11.99	785,208	-0.08(-0.63%)
Nov 01, 2022	12.12	12.23	11.95	12.06	425,057	+0.20(+1.69%)
Oct 31, 2022	11.90	11.93	11.82	11.86	251,733	-0.06(-0.48%)
Oct 28, 2022	11.79	11.92	11.76	11.92	352,254	+0.26(+2.21%)
Oct 27, 2022	11.65	11.82	11.62	11.66	223,533	+0.06(+0.49%)
Oct 26, 2022	11.41	11.67	11.41	11.60	994,026	+0.40(+3.58%)
Oct 25, 2022	10.98	11.26	10.98	11.20	362,757	+0.24(+2.18%)
Oct 24, 2022	11.00	11.06	10.91	10.96	180,064	+0.00(+0.00%)
Oct 21, 2022	10.71	10.98	10.68	10.96	214,789	+0.22(+2.04%)
Oct 20, 2022	10.72	10.95	10.71	10.74	255,712	+0.20(+1.90%)
Oct 19, 2022	10.64	10.67	10.46	10.54	185,779	-0.32(-2.99%)
Oct 18, 2022	10.96	10.97	10.75	10.87	252,025	+0.11(+1.07%)
Oct 17, 2022	10.64	10.77	10.62	10.75	340,641	+0.32(+3.02%)
Oct 14, 2022	10.64	10.67	10.41	10.44	194,985	-0.20(-1.89%)
Oct 13, 2022	10.02	10.69	9.980	10.64	333,928	+0.40(+3.92%)
Oct 12, 2022	10.27	10.36	10.24	10.24	246,385	-0.01(-0.09%)
Oct 11, 2022	10.37	10.49	10.20	10.25	292,728	-0.03(-0.28%)
Oct 10, 2022	10.34	10.35	10.19	10.28	313,832	-0.14(-1.38%)
Oct 07, 2022	10.53	10.56	10.35	10.42	314,858	-0.13(-1.27%)
Oct 06, 2022	10.76	10.83	10.54	10.55	286,083	-0.40(-3.66%)
Oct 05, 2022	10.90	11.06	10.75	10.95	535,969	-0.28(-2.47%)
Oct 04, 2022	10.98	11.24	10.96	11.23	557,553	+0.65(+6.14%)
Oct 03, 2022	10.31	10.61	10.23	10.58	724,789	+0.30(+2.88%)
Sep 30, 2022	10.34	10.53	10.27	10.29	673,255	-0.16(-1.55%)
Sep 29, 2022	10.44	10.47	10.25	10.45	695,975	-0.43(-3.95%)
Sep 28, 2022	10.56	10.92	10.52	10.88	172,143	+0.23(+2.15%)
Sep 27, 2022	10.81	10.92	10.52	10.65	370,922	+0.06(+0.54%)
Sep 26, 2022	10.66	10.84	10.55	10.59	240,262	-0.43(-3.90%)
Sep 23, 2022	11.25	11.25	10.93	11.02	163,381	-0.63(-5.41%)
Sep 22, 2022	11.59	11.70	11.53	11.65	168,705	+0.26(+2.26%)
Sep 21, 2022	11.60	11.68	11.37	11.39	143,714	-0.26(-2.21%)
Sep 20, 2022	11.78	11.78	11.53	11.65	321,965	-0.38(-3.18%)
Sep 19, 2022	11.86	12.05	11.86	12.03	346,206	+0.21(+1.78%)
Sep 16, 2022	11.75	11.85	11.65	11.82	262,159	-0.24(-1.98%)
Sep 15, 2022	11.98	12.18	11.98	12.06	115,540	+0.08(+0.64%)
Sep 14, 2022	11.93	12.06	11.89	11.99	288,874	+0.16(+1.37%)
Sep 13, 2022	12.03	12.10	11.80	11.82	321,171	-0.65(-5.21%)
Sep 12, 2022	12.43	12.53	12.38	12.47	454,907	+0.24(+1.95%)
Sep 09, 2022	12.09	12.24	12.05	12.23	342,658	+0.57(+4.91%)
Sep 08, 2022	11.58	11.69	11.46	11.66	148,424	-0.08(-0.65%)
Sep 07, 2022	11.37	11.74	11.37	11.74	229,135	+0.47(+4.15%)
Sep 06, 2022	11.51	11.54	11.25	11.27	150,919	-0.30(-2.56%)
Sep 02, 2022	11.77	11.99	11.49	11.57	866,530	-0.06(-0.49%)
Sep 01, 2022	11.69	11.69	11.43	11.62	396,349	-0.36(-3.03%)
Aug 31, 2022	12.01	12.14	11.97	11.99	128,674	-0.03(-0.24%)
Aug 30, 2022	12.20	12.21	11.98	12.01	222,473	-0.28(-2.25%)
Aug 29, 2022	12.22	12.35	12.21	12.29	135,830	+0.01(+0.08%)
Aug 26, 2022	12.62	12.62	12.27	12.28	198,118	-0.39(-3.05%)
Aug 25, 2022	12.53	12.67	12.51	12.67	195,528	+0.20(+1.57%)
Aug 24, 2022	12.45	12.52	12.37	12.47	94,376	-0.25(-1.95%)
Aug 23, 2022	12.65	12.86	12.65	12.72	134,282	+0.14(+1.14%)
Aug 22, 2022	12.70	12.72	12.53	12.58	245,404	-0.50(-3.80%)
Aug 19, 2022	13.24	13.27	13.02	13.07	84,101	-0.31(-2.28%)
Aug 18, 2022	13.47	13.49	13.32	13.38	52,533	-0.11(-0.78%)
Aug 17, 2022	13.47	13.58	13.39	13.49	78,701	-0.49(-3.49%)
Aug 16, 2022	13.89	14.05	13.87	13.97	283,617	-0.01(-0.07%)
Aug 15, 2022	14.01	14.05	13.92	13.98	704,917	-0.26(-1.81%)
Aug 12, 2022	14.08	14.24	14.05	14.24	138,026	+0.26(+1.84%)
Aug 11, 2022	14.01	14.10	13.96	13.98	122,777	+0.08(+0.55%)
Aug 10, 2022	13.73	13.94	13.70	13.91	268,790	+0.40(+2.97%)
Aug 09, 2022	13.59	13.65	13.49	13.50	36,856	-0.09(-0.63%)
Aug 08, 2022	13.56	13.65	13.54	13.59	138,621	+0.26(+1.93%)
Aug 05, 2022	13.25	13.36	13.19	13.33	76,570	-0.20(-1.48%)
Aug 04, 2022	13.65	13.65	13.39	13.53	265,133	-0.11(-0.84%)
Aug 03, 2022	13.53	13.65	13.48	13.65	139,920	+0.18(+1.35%)
Aug 02, 2022	13.78	13.83	13.45	13.47	528,561	-0.42(-3.03%)

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.