Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	22.71	23.05	22.51	22.69	160,156	+0.26(+1.16%)
Jun 29, 2023	21.31	22.47	21.31	22.43	134,468	+1.11(+5.21%)
Jun 28, 2023	21.51	21.54	21.08	21.32	71,551	-0.22(-1.02%)
Jun 27, 2023	21.19	21.66	20.87	21.54	135,425	+0.30(+1.41%)
Jun 26, 2023	21.03	21.59	21.03	21.24	115,225	+0.22(+1.05%)
Jun 23, 2023	20.62	21.17	20.62	21.02	196,820	-0.13(-0.61%)
Jun 22, 2023	21.31	21.60	20.75	21.15	94,780	-0.38(-1.76%)
Jun 21, 2023	21.03	21.82	20.77	21.53	159,880	+0.35(+1.65%)
Jun 20, 2023	21.52	21.61	20.65	21.18	236,662	-0.47(-2.17%)
Jun 16, 2023	22.04	22.04	21.25	21.65	221,698	-0.11(-0.51%)
Jun 15, 2023	21.40	21.95	21.40	21.76	137,973	+1.59(+7.88%)
May 08, 2023	21.20	21.78	20.15	20.17	318,613	-0.75(-3.59%)
May 05, 2023	21.88	22.05	20.82	20.92	306,722	-0.44(-2.06%)
May 04, 2023	24.30	24.30	20.89	21.36	567,444	-4.15(-16.27%)
May 03, 2023	25.63	26.21	25.42	25.51	164,130	-0.09(-0.35%)
May 02, 2023	25.75	25.77	24.64	25.60	117,467	-0.39(-1.50%)
May 01, 2023	25.63	26.12	25.50	25.99	119,292	+0.21(+0.81%)
Apr 28, 2023	25.26	25.83	25.15	25.78	112,145	+0.36(+1.42%)
Apr 27, 2023	25.56	25.56	24.77	25.42	170,644	-0.11(-0.43%)
Apr 26, 2023	25.21	25.74	25.18	25.53	92,846	+0.28(+1.11%)
Apr 25, 2023	25.97	26.08	25.21	25.25	122,826	-1.17(-4.43%)
Apr 24, 2023	25.75	26.48	25.72	26.42	111,535	+0.62(+2.40%)
Apr 21, 2023	26.20	26.36	25.61	25.80	166,596	-0.43(-1.64%)
Apr 20, 2023	26.08	26.55	26.08	26.23	108,644	-0.46(-1.72%)
Apr 19, 2023	26.26	26.90	25.89	26.69	205,028	+0.02(+0.07%)
Apr 18, 2023	27.64	27.67	26.27	26.67	166,730	-0.84(-3.05%)
Apr 17, 2023	27.30	27.89	27.14	27.51	123,010	+0.23(+0.84%)
Apr 14, 2023	27.95	28.35	27.12	27.28	180,473	-0.38(-1.37%)
Apr 13, 2023	27.17	27.88	26.85	27.66	168,931	+0.49(+1.80%)
Apr 12, 2023	27.69	27.76	27.00	27.17	152,265	-0.14(-0.51%)
Apr 11, 2023	27.20	27.73	26.93	27.31	218,882	+0.01(+0.04%)
Apr 10, 2023	26.57	27.70	26.45	27.30	184,421	+0.87(+3.29%)
Apr 06, 2023	26.79	26.79	26.18	26.43	136,039	-0.49(-1.82%)
Apr 05, 2023	26.92	27.00	26.27	26.92	126,083	-0.27(-0.99%)
Apr 04, 2023	27.87	27.92	26.32	27.19	157,062	-0.79(-2.82%)
Apr 03, 2023	27.97	28.33	27.32	27.98	116,742	+0.38(+1.38%)
Mar 31, 2023	27.11	27.62	26.85	27.60	131,006	+0.72(+2.68%)
Mar 30, 2023	27.41	27.43	26.63	26.88	99,600	-0.18(-0.67%)
Mar 29, 2023	27.06	27.55	26.74	27.06	148,083	+0.58(+2.19%)
Mar 28, 2023	26.68	27.04	26.24	26.48	141,871	-0.29(-1.08%)
Mar 27, 2023	26.62	27.09	26.12	26.77	131,118	+0.65(+2.49%)
Mar 24, 2023	25.60	26.39	25.25	26.12	148,314	+0.14(+0.54%)
Mar 23, 2023	26.27	27.08	25.70	25.98	127,582	-0.08(-0.31%)
Mar 22, 2023	26.73	26.99	26.01	26.06	152,877	-0.66(-2.47%)
Mar 21, 2023	26.93	27.33	26.70	26.72	122,970	+0.54(+2.06%)
Mar 20, 2023	26.34	26.90	26.01	26.18	142,584	+0.13(+0.50%)
Mar 17, 2023	26.57	27.22	26.02	26.05	264,112	-1.01(-3.73%)
Mar 16, 2023	26.60	27.71	26.33	27.06	194,246	+0.07(+0.26%)
Mar 15, 2023	27.78	27.78	26.00	26.99	286,448	-1.52(-5.33%)
Mar 14, 2023	29.01	29.36	28.01	28.51	209,664	+0.32(+1.14%)
Mar 13, 2023	28.13	29.00	27.76	28.19	219,009	-0.84(-2.89%)
Mar 10, 2023	29.63	30.34	28.91	29.03	232,875	-0.89(-2.97%)
Mar 09, 2023	32.22	32.24	29.82	29.92	300,382	-2.45(-7.57%)
Mar 08, 2023	30.85	32.67	30.52	32.37	284,856	+1.48(+4.79%)
Mar 07, 2023	32.45	32.55	30.43	30.89	333,687	-1.28(-3.98%)
Mar 06, 2023	33.85	33.95	32.01	32.17	229,460	-1.38(-4.11%)
Mar 03, 2023	33.56	34.44	33.20	33.55	262,786	+0.13(+0.39%)
Mar 02, 2023	31.41	33.81	31.01	33.42	211,533	+1.64(+5.16%)
Mar 01, 2023	31.74	32.30	31.54	31.78	174,813	+0.11(+0.35%)
Feb 28, 2023	31.86	32.19	31.37	31.67	220,447	+0.02(+0.06%)
Feb 27, 2023	31.56	32.30	31.37	31.65	176,390	+0.35(+1.12%)
Feb 24, 2023	30.65	31.33	30.15	31.30	107,325	-0.06(-0.19%)
Feb 23, 2023	31.10	31.60	30.48	31.36	125,512	+0.42(+1.36%)
Feb 22, 2023	30.76	31.36	30.40	30.94	133,088	+0.34(+1.11%)
Feb 21, 2023	31.24	31.79	30.60	30.60	180,480	-1.08(-3.41%)
Feb 17, 2023	33.35	34.11	31.45	31.68	265,511	-1.83(-5.46%)
Feb 16, 2023	32.46	34.51	32.46	33.51	257,198	+0.37(+1.12%)
Feb 15, 2023	31.50	33.20	31.20	33.14	187,704	+1.24(+3.89%)
Feb 14, 2023	31.98	32.08	31.07	31.90	138,371	-0.29(-0.90%)
Feb 13, 2023	33.04	33.05	31.23	32.19	224,772	-0.68(-2.07%)
Feb 10, 2023	31.40	33.07	31.40	32.87	170,996	+1.38(+4.38%)
Feb 09, 2023	31.75	32.08	31.27	31.49	124,357	+0.19(+0.61%)
Feb 08, 2023	31.77	31.78	31.10	31.30	135,541	-0.71(-2.22%)
Feb 07, 2023	31.84	32.12	31.35	32.01	112,148	+0.17(+0.53%)
Feb 06, 2023	32.97	33.21	31.72	31.84	101,565	-1.17(-3.54%)
Feb 03, 2023	32.83	33.61	32.83	33.01	129,140	-0.23(-0.69%)
Feb 02, 2023	33.39	33.96	32.52	33.24	198,232	+0.06(+0.18%)
Feb 01, 2023	32.58	33.69	32.26	33.18	154,441	+0.45(+1.37%)
Jan 31, 2023	31.58	32.75	31.22	32.73	102,261	+1.20(+3.81%)
Jan 30, 2023	31.95	32.17	31.50	31.53	99,957	-0.83(-2.56%)
Jan 27, 2023	32.47	32.98	32.20	32.36	140,583	-0.22(-0.68%)
Jan 26, 2023	32.23	32.58	31.63	32.58	133,931	+0.68(+2.13%)
Jan 25, 2023	31.09	31.97	30.53	31.90	167,658	+0.37(+1.17%)
Jan 24, 2023	31.67	31.89	30.86	31.53	130,218	-0.19(-0.60%)
Jan 23, 2023	31.46	31.87	31.13	31.72	171,455	+0.52(+1.67%)
Jan 20, 2023	31.48	32.12	30.62	31.20	280,998	-0.16(-0.51%)
Jan 19, 2023	31.16	31.62	29.44	31.36	367,081	-0.22(-0.70%)
Jan 18, 2023	32.65	33.10	31.55	31.58	236,190	-0.64(-1.99%)
Jan 17, 2023	32.36	32.80	31.85	32.22	165,201	+0.16(+0.50%)
Jan 13, 2023	31.80	32.38	31.40	32.06	256,951	-0.12(-0.37%)
Jan 12, 2023	31.05	32.80	30.38	32.18	390,848	+1.67(+5.47%)
Jan 11, 2023	30.41	31.25	30.19	30.51	227,657	-0.54(-1.74%)
Jan 10, 2023	31.27	31.32	30.03	31.05	182,427	+0.14(+0.45%)
Jan 09, 2023	31.19	31.57	30.25	30.91	288,474	+0.54(+1.78%)
Jan 06, 2023	28.41	30.80	28.34	30.37	400,852	+2.45(+8.78%)
Jan 05, 2023	27.50	28.00	27.23	27.92	194,873	+0.22(+0.79%)
Jan 04, 2023	28.02	28.36	27.53	27.70	240,691	-0.45(-1.60%)
Jan 03, 2023	28.97	29.51	27.70	28.15	201,648	-0.72(-2.49%)
Dec 30, 2022	28.34	29.17	28.12	28.87	229,665	+0.19(+0.66%)
Dec 29, 2022	27.99	28.90	27.86	28.68	241,966	+0.68(+2.43%)
Dec 28, 2022	28.71	28.95	27.79	28.00	237,521	-0.76(-2.64%)
Dec 27, 2022	29.12	29.12	28.30	28.76	137,436	-0.14(-0.48%)
Dec 23, 2022	28.88	29.25	28.57	28.90	139,028	+0.21(+0.73%)
Dec 22, 2022	29.69	29.69	27.98	28.69	268,715	-1.37(-4.56%)
Dec 21, 2022	29.95	30.31	29.40	30.06	260,251	+0.79(+2.70%)
Dec 20, 2022	29.54	30.09	28.80	29.27	252,094	-0.29(-0.98%)
Dec 19, 2022	29.50	29.90	28.79	29.56	491,801	+0.14(+0.48%)
Dec 16, 2022	30.38	30.69	29.14	29.42	705,658	-1.37(-4.45%)
Dec 15, 2022	31.20	31.30	30.21	30.79	326,908	-0.67(-2.13%)
Dec 14, 2022	32.67	32.91	31.21	31.46	284,118	-1.16(-3.56%)
Dec 13, 2022	34.82	35.32	32.20	32.62	413,489	-1.08(-3.20%)
Dec 12, 2022	33.94	34.22	33.30	33.70	234,943	-0.27(-0.79%)
Dec 09, 2022	34.12	34.97	33.95	33.97	155,408	-0.37(-1.08%)
Dec 08, 2022	35.13	35.58	34.28	34.34	136,434	-0.11(-0.32%)
Dec 07, 2022	34.52	35.08	34.00	34.45	162,651	-0.16(-0.46%)
Dec 06, 2022	34.21	35.05	34.08	34.61	191,648	+0.18(+0.52%)
Dec 05, 2022	36.28	36.46	34.03	34.43	330,435	-1.89(-5.20%)
Dec 02, 2022	35.37	36.78	35.37	36.32	142,100	+0.78(+2.19%)
Dec 01, 2022	36.34	36.55	34.82	35.54	175,909	-0.51(-1.41%)
Nov 30, 2022	36.09	36.09	34.05	36.05	255,868	+0.26(+0.73%)
Nov 29, 2022	35.89	35.95	35.10	35.79	223,708	+0.42(+1.19%)
Nov 28, 2022	35.90	36.82	35.16	35.37	175,713	-1.36(-3.70%)
Nov 25, 2022	36.03	37.19	36.03	36.73	100,084	+0.78(+2.17%)
Nov 23, 2022	35.35	36.09	35.15	35.95	124,308	+0.15(+0.42%)
Nov 22, 2022	34.87	36.18	34.87	35.80	182,714	+1.14(+3.29%)
Nov 21, 2022	34.62	35.23	33.81	34.66	209,486	-0.34(-0.97%)
Nov 18, 2022	35.64	35.64	34.59	35.00	221,296	-0.77(-2.15%)
Nov 17, 2022	35.44	36.50	35.10	35.77	164,142	-0.70(-1.92%)
Nov 16, 2022	37.71	37.90	36.18	36.47	178,820	-1.94(-5.05%)
Nov 15, 2022	38.21	38.57	36.24	38.41	254,748	+0.44(+1.16%)
Nov 14, 2022	36.22	38.63	36.00	37.97	250,174	+1.56(+4.28%)
Nov 11, 2022	36.31	37.38	35.53	36.41	327,159	+0.81(+2.28%)
Nov 10, 2022	34.82	36.05	34.24	35.60	351,218	+2.48(+7.49%)
Nov 09, 2022	35.96	36.07	33.01	33.12	405,987	-3.24(-8.91%)
Nov 08, 2022	35.80	37.81	34.96	36.36	375,211	+0.36(+1.00%)
Nov 07, 2022	36.06	36.92	35.69	36.00	263,245	-0.21(-0.58%)
Nov 04, 2022	35.14	37.83	35.01	36.21	561,378	+1.97(+5.75%)
Nov 03, 2022	36.63	36.63	32.91	34.24	1,437,851	-8.83(-20.50%)
Nov 02, 2022	45.00	45.21	42.55	43.07	191,407	-2.20(-4.86%)
Nov 01, 2022	46.01	46.29	44.90	45.27	130,076	+0.02(+0.04%)
Oct 31, 2022	46.62	46.88	44.82	45.25	288,543	-0.01(-0.02%)
Oct 28, 2022	44.68	45.45	43.09	45.26	180,168	+0.56(+1.25%)
Oct 27, 2022	44.68	45.51	44.29	44.70	134,715	+0.53(+1.20%)
Oct 26, 2022	45.69	46.21	44.09	44.17	209,441	-1.15(-2.54%)
Oct 25, 2022	44.07	45.34	43.79	45.32	164,214	+1.30(+2.95%)
Oct 24, 2022	45.98	45.98	42.39	44.02	270,234	-1.68(-3.68%)
Oct 21, 2022	42.83	46.08	42.10	45.70	324,032	+3.11(+7.30%)
Oct 20, 2022	43.05	44.94	41.62	42.59	276,322	-0.14(-0.33%)
Oct 19, 2022	42.95	43.87	42.22	42.73	151,048	-0.42(-0.97%)
Oct 18, 2022	42.80	43.67	41.39	43.15	248,265	+1.19(+2.84%)
Oct 17, 2022	40.72	42.10	40.51	41.96	209,513	+2.36(+5.96%)
Oct 14, 2022	44.36	44.36	39.50	39.60	270,585	-4.53(-10.27%)
Oct 13, 2022	41.14	44.48	40.70	44.13	236,783	+1.92(+4.55%)
Oct 12, 2022	42.50	43.21	40.73	42.21	175,239	-0.60(-1.40%)
Oct 11, 2022	41.28	43.48	40.39	42.81	249,325	+0.98(+2.34%)
Oct 10, 2022	41.29	42.31	40.94	41.83	175,946	+1.12(+2.75%)
Oct 07, 2022	41.14	41.83	39.96	40.71	154,086	-1.13(-2.70%)
Oct 06, 2022	40.24	42.46	40.24	41.84	210,978	+1.24(+3.05%)
Oct 05, 2022	41.41	41.79	39.69	40.60	325,512	-1.56(-3.70%)
Oct 04, 2022	41.90	42.83	41.31	42.16	238,015	+1.24(+3.03%)
Oct 03, 2022	40.70	41.23	39.98	40.92	185,829	+1.35(+3.41%)
Sep 30, 2022	39.18	40.45	38.82	39.57	205,600	+0.08(+0.20%)
Sep 29, 2022	39.96	40.12	38.22	39.49	213,689	-0.99(-2.45%)
Sep 28, 2022	38.93	40.92	38.49	40.48	235,189	+1.55(+3.98%)
Sep 27, 2022	38.10	39.55	38.08	38.93	304,724	+1.84(+4.96%)
Sep 26, 2022	37.38	39.15	36.72	37.09	234,741	-1.22(-3.18%)
Sep 23, 2022	39.77	39.99	37.60	38.31	376,347	-3.10(-7.49%)
Sep 22, 2022	42.89	43.50	41.33	41.41	182,846	-0.65(-1.55%)
Sep 21, 2022	43.42	43.80	42.00	42.06	181,193	-0.37(-0.87%)
Sep 20, 2022	42.18	43.04	41.00	42.43	199,154	-0.30(-0.70%)
Sep 19, 2022	40.00	43.00	39.56	42.73	283,195	+1.42(+3.44%)
Sep 16, 2022	43.01	43.49	40.31	41.31	522,215	-2.87(-6.50%)
Sep 15, 2022	44.47	45.09	43.73	44.18	249,042	-1.43(-3.14%)
Sep 14, 2022	43.50	45.91	43.50	45.61	320,569	+2.37(+5.48%)
Sep 13, 2022	42.00	45.34	41.27	43.24	337,441	+0.15(+0.35%)
Sep 12, 2022	47.61	47.89	42.65	43.09	479,640	-3.83(-8.16%)
Sep 09, 2022	46.04	47.02	45.56	46.92	244,304	+2.40(+5.39%)
Sep 08, 2022	43.56	44.55	42.59	44.52	356,674	+0.22(+0.50%)
Sep 07, 2022	43.90	44.62	42.15	44.30	309,856	-0.16(-0.36%)
Sep 06, 2022	46.30	46.64	43.80	44.46	354,615	-1.07(-2.35%)
Sep 02, 2022	45.46	46.44	44.59	45.53	306,242	+1.32(+2.99%)
Sep 01, 2022	45.18	46.03	43.02	44.21	483,806	-2.52(-5.39%)
Aug 31, 2022	47.43	47.69	45.73	46.73	309,842	-1.03(-2.16%)
Aug 30, 2022	52.48	53.18	46.64	47.76	564,749	-5.64(-10.56%)
Aug 29, 2022	54.59	56.37	52.67	53.40	558,595	-2.52(-4.51%)
Aug 26, 2022	55.88	56.66	54.00	55.92	414,656	+0.34(+0.61%)
Aug 25, 2022	54.52	56.66	53.61	55.58	744,357	+2.11(+3.95%)
Aug 24, 2022	50.84	53.88	49.67	53.47	786,374	+3.50(+7.00%)
Aug 23, 2022	45.23	50.12	45.23	49.97	888,599	+5.42(+12.17%)
Aug 22, 2022	42.50	45.42	42.18	44.55	313,794	+1.36(+3.15%)
Aug 19, 2022	44.28	44.75	42.97	43.19	278,536	-1.78(-3.96%)
Aug 18, 2022	44.49	45.40	43.93	44.97	235,004	+0.89(+2.02%)
Aug 17, 2022	44.25	45.39	43.40	44.08	169,929	-0.70(-1.56%)
Aug 16, 2022	43.62	45.53	43.62	44.78	255,526	+1.36(+3.13%)
Aug 15, 2022	44.03	44.12	42.89	43.42	222,888	-2.08(-4.57%)
Aug 12, 2022	44.40	46.18	44.00	45.50	298,468	+1.11(+2.50%)
Aug 11, 2022	44.05	45.61	44.05	44.39	231,665	+1.07(+2.47%)
Aug 10, 2022	43.13	44.17	42.29	43.32	232,398	+0.81(+1.91%)
Aug 09, 2022	42.64	44.10	42.36	42.51	247,280	+0.45(+1.07%)
Aug 08, 2022	42.10	44.41	41.71	42.06	313,215	-0.71(-1.66%)
Aug 05, 2022	42.47	45.27	41.65	42.77	356,541	-1.27(-2.88%)
Aug 04, 2022	43.85	45.35	42.03	44.04	354,655	+0.21(+0.48%)
Aug 03, 2022	44.02	45.11	42.88	43.83	269,078	+0.50(+1.15%)
Aug 02, 2022	43.39	44.34	40.37	43.33	433,370	-0.63(-1.43%)
Aug 01, 2022	44.78	44.78	43.22	43.96	221,857	-1.64(-3.60%)
Jul 29, 2022	45.29	45.69	44.00	45.60	220,602	+1.39(+3.14%)
Jul 28, 2022	44.57	45.48	43.04	44.21	239,007	+0.21(+0.48%)
Jul 27, 2022	42.19	44.23	41.12	44.00	217,378	+1.78(+4.22%)
Jul 26, 2022	43.38	44.02	41.05	42.22	324,378	-0.80(-1.86%)
Jul 25, 2022	41.36	43.21	40.88	43.02	268,764	+2.70(+6.70%)
Jul 22, 2022	41.99	42.98	39.84	40.32	222,569	-1.67(-3.98%)
Jul 21, 2022	41.78	42.07	39.53	41.99	338,563	+0.38(+0.91%)
Jul 20, 2022	40.95	41.83	40.23	41.61	230,184	+0.12(+0.29%)
Jul 19, 2022	39.30	41.91	39.30	41.49	332,485	+2.25(+5.73%)
Jul 18, 2022	39.50	40.68	38.72	39.24	318,295	+1.20(+3.15%)
Jul 15, 2022	38.42	38.69	36.55	38.04	429,593	+1.21(+3.29%)
Jul 14, 2022	36.79	37.19	35.40	36.83	346,117	-1.42(-3.71%)
Jul 13, 2022	37.05	39.27	36.77	38.25	703,124	+0.18(+0.47%)
Jul 12, 2022	38.99	39.88	37.80	38.07	334,802	-2.10(-5.23%)
Jul 11, 2022	40.19	40.66	38.92	40.17	299,886	-0.03(-0.07%)
Jul 08, 2022	41.34	41.79	39.15	40.20	363,965	-0.54(-1.33%)
Jul 07, 2022	42.59	43.39	40.62	40.74	714,697	-0.03(-0.07%)
Jul 06, 2022	41.26	42.35	39.35	40.77	532,793	-0.90(-2.16%)
Jul 05, 2022	42.88	43.00	41.05	41.67	705,337	-3.04(-6.80%)

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.