Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	18.35	18.36	18.06	18.29	685,277	+0.08(+0.41%)
Jun 29, 2023	17.97	18.24	17.92	18.21	558,052	+0.24(+1.31%)
Jun 28, 2023	17.91	17.99	17.77	17.97	480,067	+0.02(+0.10%)
Jun 27, 2023	17.80	18.05	17.72	17.96	531,557	+0.15(+0.85%)
Jun 26, 2023	17.79	17.99	17.71	17.80	571,711	+0.08(+0.43%)
Jun 23, 2023	17.63	17.94	17.58	17.73	595,993	-0.04(-0.21%)
Jun 22, 2023	17.72	17.97	17.59	17.77	307,158	-0.03(-0.16%)
Jun 21, 2023	17.79	18.04	17.77	17.80	378,002	+0.01(+0.05%)
Jun 20, 2023	17.72	17.80	17.53	17.79	436,425	-0.01(-0.05%)
Jun 16, 2023	18.21	18.21	17.75	17.80	319,569	-0.30(-1.67%)
Jun 15, 2023	17.67	18.23	17.67	18.10	355,646	+1.22(+7.23%)
May 08, 2023	16.70	16.98	16.53	16.88	725,887	+0.43(+2.64%)
May 05, 2023	16.18	16.62	16.18	16.44	770,932	+0.44(+2.77%)
May 04, 2023	16.34	16.43	15.89	16.00	860,671	-0.66(-3.94%)
May 03, 2023	16.90	16.94	16.54	16.66	700,367	-0.20(-1.21%)
May 02, 2023	17.03	17.09	16.34	16.86	1,156,581	-0.23(-1.35%)
May 01, 2023	17.65	17.65	16.81	17.09	848,426	-0.58(-3.29%)
Apr 28, 2023	17.26	17.84	17.24	17.67	633,146	+0.39(+2.24%)
Apr 27, 2023	17.30	17.54	17.19	17.28	888,558	+0.04(+0.21%)
Apr 26, 2023	17.54	17.71	17.15	17.25	688,757	-0.35(-1.99%)
Apr 25, 2023	18.00	18.10	17.54	17.60	957,764	-0.54(-2.95%)
Apr 24, 2023	18.01	18.23	17.65	18.13	896,793	-0.03(-0.15%)
Apr 21, 2023	18.70	18.82	18.05	18.16	490,776	-0.54(-2.91%)
Apr 20, 2023	18.93	19.17	18.62	18.70	575,456	-0.35(-1.84%)
Apr 19, 2023	18.98	19.13	18.83	19.06	709,233	-0.06(-0.34%)
Apr 18, 2023	19.12	19.26	18.92	19.12	519,239	+0.03(+0.15%)
Apr 17, 2023	18.92	19.24	18.90	19.09	926,919	+0.23(+1.22%)
Apr 14, 2023	18.68	18.91	18.55	18.86	481,433	+0.30(+1.64%)
Apr 13, 2023	18.28	18.73	18.28	18.56	608,386	+0.48(+2.66%)
Apr 12, 2023	18.10	18.31	18.00	18.08	813,019	+0.12(+0.67%)
Apr 11, 2023	17.52	18.09	17.50	17.96	897,524	+0.58(+3.35%)
Apr 10, 2023	17.08	17.44	17.03	17.38	837,359	+0.38(+2.23%)
Apr 06, 2023	17.17	17.29	16.92	17.00	743,382	-0.09(-0.54%)
Apr 05, 2023	16.72	17.14	16.48	17.09	910,867	+0.26(+1.54%)
Apr 04, 2023	17.02	17.31	16.77	16.83	402,844	-0.19(-1.14%)
Apr 03, 2023	17.22	17.39	16.85	17.02	777,340	-0.28(-1.60%)
Mar 31, 2023	17.18	17.34	17.02	17.30	811,086	+0.20(+1.19%)
Mar 30, 2023	17.38	17.53	16.98	17.10	250,116	-0.13(-0.75%)
Mar 29, 2023	17.18	17.35	17.08	17.23	327,603	+0.19(+1.14%)
Mar 28, 2023	16.90	17.20	16.90	17.03	327,536	+0.16(+0.93%)
Mar 27, 2023	16.77	17.00	16.51	16.88	355,294	+0.18(+1.11%)
Mar 24, 2023	16.73	16.74	16.41	16.69	376,655	-0.21(-1.26%)
Mar 23, 2023	16.90	17.07	16.73	16.90	513,724	+0.22(+1.33%)
Mar 22, 2023	17.03	17.20	16.68	16.68	412,288	-0.42(-2.43%)
Mar 21, 2023	16.96	17.48	16.92	17.10	499,509	+0.45(+2.72%)
Mar 20, 2023	17.06	17.26	16.60	16.65	489,577	-0.29(-1.69%)
Mar 17, 2023	17.48	17.65	16.70	16.93	940,601	-0.65(-3.68%)
Mar 16, 2023	17.45	17.62	16.95	17.58	414,408	-0.02(-0.10%)
Mar 15, 2023	17.54	17.70	17.18	17.60	631,490	-0.42(-2.31%)
Mar 14, 2023	17.96	18.34	17.77	18.01	490,967	+0.50(+2.85%)
Mar 13, 2023	17.37	18.06	17.16	17.51	838,565	-0.26(-1.46%)
Mar 10, 2023	18.02	18.28	17.55	17.77	703,134	-0.19(-1.08%)
Mar 09, 2023	18.96	19.08	17.96	17.97	761,387	-1.04(-5.49%)
Mar 08, 2023	19.02	19.31	18.79	19.01	693,865	+0.09(+0.49%)
Mar 07, 2023	19.00	19.24	18.82	18.92	1,088,530	-0.08(-0.44%)
Mar 06, 2023	19.39	19.46	18.78	19.00	864,964	-0.45(-2.33%)
Mar 03, 2023	19.19	19.45	18.94	19.45	1,170,680	+0.34(+1.79%)
Mar 02, 2023	18.82	19.23	18.46	19.11	1,306,525	+0.15(+0.78%)
Mar 01, 2023	18.74	19.53	18.29	18.96	1,831,721	+1.07(+5.99%)
Feb 28, 2023	18.53	18.56	17.78	17.89	747,381	-0.65(-3.49%)
Feb 27, 2023	18.01	18.71	18.01	18.54	865,658	+0.55(+3.08%)
Feb 24, 2023	17.74	18.06	17.59	17.98	455,473	+0.07(+0.41%)
Feb 23, 2023	17.28	17.92	17.28	17.91	526,088	+0.78(+4.58%)
Feb 22, 2023	17.19	17.32	16.87	17.13	361,378	-0.07(-0.43%)
Feb 21, 2023	17.63	17.70	17.10	17.20	574,030	-0.57(-3.20%)
Feb 17, 2023	17.57	17.83	17.45	17.77	608,951	+0.31(+1.76%)
Feb 16, 2023	16.83	17.53	16.72	17.46	472,333	+0.58(+3.43%)
Feb 15, 2023	16.77	17.02	16.42	16.88	378,171	+0.03(+0.16%)
Feb 14, 2023	16.93	17.10	16.60	16.85	677,848	-0.14(-0.80%)
Feb 13, 2023	17.37	17.48	16.98	16.99	509,324	-0.38(-2.19%)
Feb 10, 2023	17.66	17.75	17.17	17.37	450,629	-0.38(-2.14%)
Feb 09, 2023	17.93	18.05	17.55	17.75	575,059	-0.03(-0.15%)
Feb 08, 2023	17.59	17.95	17.55	17.78	412,840	+0.19(+1.08%)
Feb 07, 2023	17.67	17.92	17.30	17.59	1,096,775	+0.00(+0.00%)
Feb 06, 2023	17.55	17.70	17.30	17.59	449,867	+0.05(+0.26%)
Feb 03, 2023	16.90	17.85	16.81	17.54	888,928	+0.50(+2.92%)
Feb 02, 2023	17.55	17.70	16.91	17.04	489,273	-0.28(-1.62%)
Feb 01, 2023	16.80	17.46	16.80	17.32	491,914	+0.54(+3.24%)
Jan 31, 2023	16.29	16.81	16.18	16.78	336,001	+0.49(+3.00%)
Jan 30, 2023	16.54	16.77	16.29	16.29	416,483	-0.37(-2.23%)
Jan 27, 2023	16.30	16.75	16.27	16.66	387,851	+0.43(+2.68%)
Jan 26, 2023	16.60	16.64	15.92	16.23	481,901	-0.24(-1.43%)
Jan 25, 2023	16.55	16.64	16.07	16.46	456,353	-0.19(-1.14%)
Jan 24, 2023	16.43	16.78	16.35	16.65	520,756	+0.22(+1.32%)
Jan 23, 2023	16.30	16.57	16.20	16.44	745,432	+0.14(+0.83%)
Jan 20, 2023	16.25	16.35	16.11	16.30	417,333	+0.13(+0.78%)
Jan 19, 2023	15.97	16.26	15.71	16.17	501,071	+0.05(+0.34%)
Jan 18, 2023	16.15	16.41	16.07	16.12	484,899	+0.05(+0.34%)
Jan 17, 2023	16.06	16.18	15.81	16.07	408,458	+0.04(+0.23%)
Jan 13, 2023	15.73	16.05	15.71	16.03	311,762	+0.22(+1.37%)
Jan 12, 2023	15.93	15.97	15.64	15.81	389,914	-0.01(-0.06%)
Jan 11, 2023	15.83	15.93	15.76	15.82	363,966	+0.11(+0.69%)
Jan 10, 2023	15.49	15.73	15.49	15.71	267,661	+0.22(+1.40%)
Jan 09, 2023	15.11	15.76	15.11	15.49	1,277,687	+0.53(+3.57%)
Jan 06, 2023	14.72	15.08	14.56	14.96	665,274	+0.38(+2.61%)
Jan 05, 2023	14.81	14.81	14.33	14.58	812,497	-0.33(-2.19%)
Jan 04, 2023	15.06	15.12	14.76	14.91	474,823	-0.14(-0.90%)
Jan 03, 2023	15.16	15.39	14.89	15.04	451,159	-0.04(-0.24%)
Dec 30, 2022	15.26	15.33	14.93	15.08	456,097	-0.30(-1.94%)
Dec 29, 2022	15.30	15.60	15.26	15.38	645,658	+0.08(+0.53%)
Dec 28, 2022	15.26	15.41	15.17	15.30	601,230	+0.07(+0.48%)
Dec 27, 2022	15.49	15.49	15.08	15.22	438,207	-0.27(-1.75%)
Dec 23, 2022	15.19	15.51	15.04	15.49	327,365	+0.34(+2.27%)
Dec 22, 2022	15.36	15.36	14.77	15.15	425,794	-0.31(-1.99%)
Dec 21, 2022	15.05	15.58	15.04	15.46	626,813	+0.60(+4.02%)
Dec 20, 2022	14.67	14.95	14.59	14.86	843,229	+0.19(+1.30%)
Dec 19, 2022	15.34	15.35	14.54	14.67	716,214	-0.66(-4.31%)
Dec 16, 2022	15.54	15.62	15.29	15.33	486,644	-0.33(-2.08%)
Dec 15, 2022	15.49	15.88	15.49	15.66	381,323	+0.09(+0.58%)
Dec 14, 2022	15.80	15.85	15.41	15.57	331,859	-0.18(-1.15%)
Dec 13, 2022	15.87	15.97	15.68	15.75	443,266	+0.25(+1.64%)
Dec 12, 2022	15.76	15.96	15.44	15.49	494,359	-0.20(-1.27%)
Dec 09, 2022	15.45	15.79	15.31	15.69	747,919	+0.24(+1.52%)
Dec 08, 2022	14.82	15.52	14.82	15.46	890,345	+0.83(+5.70%)
Dec 07, 2022	14.65	14.78	14.51	14.63	1,277,986	-0.08(-0.55%)
Dec 06, 2022	14.89	14.97	14.36	14.71	627,947	-0.20(-1.34%)
Dec 05, 2022	15.34	15.53	14.82	14.91	481,528	-0.36(-2.37%)
Dec 02, 2022	15.30	15.41	15.01	15.27	490,451	-0.12(-0.77%)
Dec 01, 2022	15.68	15.80	15.33	15.39	369,125	-0.34(-2.13%)
Nov 30, 2022	15.59	15.84	15.30	15.72	510,727	+0.18(+1.17%)
Nov 29, 2022	15.58	15.83	15.41	15.54	246,861	+0.07(+0.47%)
Nov 28, 2022	15.66	15.75	15.28	15.47	402,051	-0.34(-2.12%)
Nov 25, 2022	15.71	16.11	15.67	15.80	197,675	+0.07(+0.46%)
Nov 23, 2022	15.70	16.08	15.57	15.73	348,949	-0.03(-0.17%)
Nov 22, 2022	15.77	16.16	15.74	15.76	438,695	+0.06(+0.40%)
Nov 21, 2022	15.48	15.77	15.16	15.69	450,027	+0.07(+0.44%)
Nov 18, 2022	15.86	15.87	15.32	15.63	595,017	-0.10(-0.62%)
Nov 17, 2022	15.73	15.92	15.40	15.72	564,062	-0.03(-0.17%)
Nov 16, 2022	16.13	16.42	15.74	15.75	577,438	-0.59(-3.63%)
Nov 15, 2022	16.39	16.79	16.15	16.34	645,925	+0.17(+1.04%)
Nov 14, 2022	16.93	16.99	16.16	16.18	796,177	-0.73(-4.30%)
Nov 11, 2022	16.72	17.42	16.60	16.90	831,379	+0.41(+2.47%)
Nov 10, 2022	16.65	16.66	16.09	16.49	825,487	+0.30(+1.86%)
Nov 09, 2022	16.53	16.78	16.00	16.19	1,250,432	+0.28(+1.78%)
Nov 08, 2022	16.11	16.17	15.79	15.91	646,227	-0.17(-1.05%)
Nov 07, 2022	15.79	16.24	15.79	16.08	402,944	+0.36(+2.31%)
Nov 04, 2022	15.38	15.79	15.24	15.71	645,116	+0.68(+4.54%)
Nov 03, 2022	14.99	15.26	14.93	15.03	327,349	-0.08(-0.53%)
Nov 02, 2022	15.54	15.62	15.11	15.11	503,921	-0.56(-3.56%)
Nov 01, 2022	15.35	15.77	15.27	15.67	540,911	+0.51(+3.39%)
Oct 31, 2022	15.12	15.28	14.98	15.16	478,437	-0.16(-1.04%)
Oct 28, 2022	15.13	15.41	15.03	15.32	435,780	+0.07(+0.47%)
Oct 27, 2022	15.86	16.03	15.09	15.24	629,545	-0.39(-2.49%)
Oct 26, 2022	16.16	16.29	15.63	15.63	655,409	-0.53(-3.29%)
Oct 25, 2022	15.67	16.28	15.54	16.17	477,012	+0.40(+2.53%)
Oct 24, 2022	15.55	15.86	15.33	15.77	537,174	+0.25(+1.60%)
Oct 21, 2022	15.27	15.55	15.03	15.52	524,081	+0.35(+2.28%)
Oct 20, 2022	15.26	15.52	15.05	15.17	372,129	-0.12(-0.81%)
Oct 19, 2022	15.47	15.55	15.14	15.30	483,179	-0.20(-1.31%)
Oct 18, 2022	15.46	15.73	15.38	15.50	497,122	+0.30(+1.98%)
Oct 17, 2022	15.57	15.71	15.05	15.20	343,191	-0.14(-0.92%)
Oct 14, 2022	15.11	15.52	14.91	15.34	529,161	+0.27(+1.82%)
Oct 13, 2022	14.23	15.11	14.04	15.07	614,863	+0.58(+3.98%)
Oct 12, 2022	14.25	14.62	14.04	14.49	482,093	+0.26(+1.81%)
Oct 11, 2022	14.04	14.67	13.80	14.23	775,660	+0.05(+0.38%)
Oct 10, 2022	14.88	15.08	14.10	14.18	722,335	-0.80(-5.33%)
Oct 07, 2022	14.69	15.11	14.69	14.98	575,850	+0.08(+0.53%)
Oct 06, 2022	14.54	14.95	14.52	14.90	397,650	+0.26(+1.76%)
Oct 05, 2022	14.58	14.79	14.33	14.64	394,634	-0.23(-1.55%)
Oct 04, 2022	14.64	14.91	14.62	14.87	575,002	+0.52(+3.64%)
Oct 03, 2022	14.15	14.68	14.07	14.35	426,601	+0.36(+2.60%)
Sep 30, 2022	13.74	14.27	13.73	13.99	514,868	+0.23(+1.67%)
Sep 29, 2022	14.18	14.21	13.56	13.76	817,036	-0.59(-4.14%)
Sep 28, 2022	14.15	14.46	13.92	14.35	636,890	+0.12(+0.87%)
Sep 27, 2022	13.83	14.31	13.72	14.23	615,254	+0.66(+4.83%)
Sep 26, 2022	13.74	13.99	13.45	13.57	1,098,486	-0.41(-2.92%)
Sep 23, 2022	14.26	14.29	13.52	13.98	1,387,117	-0.68(-4.65%)
Sep 22, 2022	15.12	15.37	14.65	14.66	823,161	-0.50(-3.28%)
Sep 21, 2022	15.71	15.77	15.16	15.16	632,101	-0.48(-3.06%)
Sep 20, 2022	15.22	15.67	15.21	15.63	558,338	+0.33(+2.14%)
Sep 19, 2022	15.78	16.01	15.25	15.31	935,754	-0.68(-4.27%)
Sep 16, 2022	16.10	16.14	15.74	15.99	1,064,276	-0.50(-3.01%)
Sep 15, 2022	17.03	17.03	16.47	16.49	505,049	-0.68(-3.97%)
Sep 14, 2022	17.00	17.27	16.84	17.17	592,599	+0.17(+0.99%)
Sep 13, 2022	17.04	17.58	16.92	17.00	634,403	-0.50(-2.84%)
Sep 12, 2022	17.73	17.99	17.48	17.50	748,810	-0.04(-0.20%)
Sep 09, 2022	17.01	17.60	16.96	17.53	1,076,887	+0.95(+5.72%)
Sep 08, 2022	15.94	16.61	15.90	16.58	753,374	+0.66(+4.12%)
Sep 07, 2022	15.97	16.17	15.69	15.93	1,212,593	-0.17(-1.05%)
Sep 06, 2022	16.52	16.68	16.06	16.10	793,016	-0.43(-2.57%)
Sep 02, 2022	16.58	16.69	16.07	16.52	1,144,015	+0.18(+1.08%)
Sep 01, 2022	16.34	16.62	16.07	16.34	833,279	-0.11(-0.65%)
Aug 31, 2022	16.50	16.82	16.18	16.45	1,316,666	-0.05(-0.32%)
Aug 30, 2022	15.48	16.53	15.36	16.50	2,863,697	+1.62(+10.90%)
Aug 29, 2022	14.94	15.11	14.79	14.88	715,128	-0.17(-1.12%)
Aug 26, 2022	15.65	15.68	15.03	15.05	642,618	-0.62(-3.96%)
Aug 25, 2022	15.56	15.78	15.33	15.67	487,002	+0.17(+1.09%)
Aug 24, 2022	15.55	15.76	15.35	15.50	443,074	+0.01(+0.06%)
Aug 23, 2022	15.94	16.00	15.33	15.49	847,329	-0.32(-2.02%)
Aug 22, 2022	15.82	16.06	15.54	15.81	783,139	-0.28(-1.74%)
Aug 19, 2022	16.73	16.76	16.08	16.09	1,205,253	-0.88(-5.17%)
Aug 18, 2022	16.62	16.98	16.50	16.97	579,259	+0.62(+3.77%)
Aug 17, 2022	16.69	16.72	16.21	16.35	671,801	-0.47(-2.79%)
Aug 16, 2022	16.90	17.09	16.66	16.82	554,823	+0.00(+0.00%)
Aug 15, 2022	17.13	17.14	16.64	16.82	605,727	-0.63(-3.58%)
Aug 12, 2022	17.87	17.89	17.07	17.45	773,524	-0.38(-2.14%)
Aug 11, 2022	17.79	18.06	17.65	17.83	802,047	+0.27(+1.53%)
Aug 10, 2022	17.52	17.79	17.24	17.56	602,082	+0.40(+2.33%)
Aug 09, 2022	17.10	17.16	16.82	17.16	465,589	+0.10(+0.61%)
Aug 08, 2022	17.17	17.67	16.99	17.06	913,328	+0.02(+0.10%)
Aug 05, 2022	16.85	17.40	16.75	17.04	1,052,972	+0.46(+2.78%)
Aug 04, 2022	16.93	17.07	16.15	16.58	1,505,744	-0.85(-4.88%)
Aug 03, 2022	17.42	17.70	17.20	17.43	861,410	+0.03(+0.15%)
Aug 02, 2022	17.30	17.80	16.93	17.40	958,437	+0.10(+0.60%)
Aug 01, 2022	16.74	17.52	16.59	17.30	1,894,020	+1.04(+6.41%)
Jul 29, 2022	16.07	16.37	15.87	16.26	579,878	+0.32(+2.02%)
Jul 28, 2022	15.79	16.08	15.52	15.93	1,691,774	+0.36(+2.34%)
Jul 27, 2022	15.21	15.67	14.99	15.57	756,853	+0.60(+4.00%)
Jul 26, 2022	15.08	15.14	14.87	14.97	380,457	-0.11(-0.75%)
Jul 25, 2022	15.25	15.33	14.98	15.08	302,010	+0.00(+0.00%)
Jul 22, 2022	15.46	15.50	14.91	15.08	410,120	-0.35(-2.25%)
Jul 21, 2022	15.63	15.65	15.04	15.43	502,345	-0.10(-0.62%)
Jul 20, 2022	15.20	15.58	14.82	15.53	1,259,696	+0.42(+2.76%)
Jul 19, 2022	14.60	15.24	14.56	15.11	759,995	+0.62(+4.25%)
Jul 18, 2022	13.92	14.63	13.92	14.49	1,098,065	+0.85(+6.24%)
Jul 15, 2022	13.46	13.66	13.15	13.64	652,026	+0.44(+3.36%)
Jul 14, 2022	13.24	13.28	12.79	13.20	666,907	-0.26(-1.94%)
Jul 13, 2022	13.03	13.53	12.99	13.46	1,553,564	+0.16(+1.18%)
Jul 12, 2022	13.31	13.53	13.17	13.30	489,298	-0.04(-0.33%)
Jul 11, 2022	13.65	13.73	13.32	13.35	447,420	-0.48(-3.45%)
Jul 08, 2022	13.74	14.10	13.53	13.82	761,467	+0.13(+0.95%)
Jul 07, 2022	13.61	14.00	13.42	13.69	776,646	+0.50(+3.82%)
Jul 06, 2022	13.49	13.64	12.70	13.19	1,461,972	-0.49(-3.62%)
Jul 05, 2022	13.87	13.92	13.47	13.69	831,679	-0.42(-2.96%)

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.