Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2023					0	+0.00(+0.00%)
Jun 12, 2023	21.48	21.50	21.48	21.48	927,370	+0.00(+0.00%)
Jun 09, 2023	21.47	21.50	21.47	21.48	589,819	+0.01(+0.05%)
Jun 08, 2023	21.47	21.49	21.46	21.47	934,992	+0.00(+0.00%)
Jun 07, 2023	21.49	21.50	21.46	21.47	1,016,930	-0.02(-0.09%)
Jun 06, 2023	21.46	21.50	21.45	21.49	1,235,565	+0.03(+0.14%)
Jun 05, 2023	21.46	21.47	21.45	21.46	1,478,060	+0.00(+0.00%)
Jun 02, 2023	21.48	21.49	21.46	21.46	1,050,609	-0.01(-0.05%)
Jun 01, 2023	21.46	21.48	21.45	21.47	1,240,139	+0.04(+0.19%)
May 31, 2023	21.44	21.45	21.43	21.43	973,682	-0.01(-0.05%)
May 30, 2023	21.45	21.47	21.43	21.44	1,451,643	+0.00(+0.00%)
May 26, 2023	21.43	21.47	21.42	21.44	1,224,222	+0.01(+0.05%)
May 25, 2023	21.43	21.44	21.42	21.43	1,487,504	+0.01(+0.05%)
May 24, 2023	21.42	21.44	21.41	21.42	974,104	+0.01(+0.05%)
May 23, 2023	21.42	21.46	21.41	21.41	1,825,556	-0.01(-0.05%)
May 22, 2023	21.43	21.43	21.41	21.42	1,214,456	-0.01(-0.05%)
May 19, 2023	21.43	21.44	21.41	21.43	1,758,211	+0.01(+0.05%)
May 18, 2023	21.42	21.44	21.41	21.42	1,278,743	+0.01(+0.05%)
May 17, 2023	21.39	21.47	21.39	21.41	1,701,766	+0.03(+0.14%)
May 16, 2023	21.37	21.41	21.37	21.38	1,230,200	+0.00(+0.00%)
May 15, 2023	21.39	21.42	21.38	21.38	948,024	+0.00(+0.00%)
May 12, 2023	21.39	21.40	21.38	21.38	736,217	+0.00(+0.00%)
May 11, 2023	21.39	21.42	21.38	21.38	1,014,535	-0.04(-0.19%)
May 10, 2023	21.39	21.42	21.37	21.42	970,748	+0.05(+0.23%)
May 09, 2023	21.37	21.41	21.36	21.37	1,436,250	-0.01(-0.05%)
May 08, 2023	21.38	21.39	21.36	21.38	2,084,446	+0.00(+0.00%)
May 05, 2023	21.42	21.42	21.37	21.38	1,986,009	-0.02(-0.09%)
May 04, 2023	21.43	21.46	21.39	21.40	2,919,686	-0.08(-0.37%)
May 03, 2023	21.38	21.50	21.35	21.48	22,738,516	+5.45(+34.00%)
May 02, 2023	16.22	16.41	15.75	16.03	300,620	-0.28(-1.72%)
May 01, 2023	16.05	16.54	16.05	16.31	364,109	+0.15(+0.93%)
Apr 28, 2023	15.68	16.23	15.58	16.16	415,110	+0.50(+3.19%)
Apr 27, 2023	15.47	15.70	15.35	15.66	243,589	+0.28(+1.79%)
Apr 26, 2023	15.44	15.55	15.25	15.38	192,167	+0.03(+0.16%)
Apr 25, 2023	15.90	15.90	15.30	15.36	407,795	-0.58(-3.64%)
Apr 24, 2023	16.31	16.48	15.73	15.94	539,363	-0.43(-2.63%)
Apr 21, 2023	16.36	16.45	16.28	16.37	169,690	+0.00(+0.00%)
Apr 20, 2023	16.54	16.67	16.29	16.37	285,860	-0.25(-1.50%)
Apr 19, 2023	16.42	16.97	16.42	16.62	665,753	+0.18(+1.09%)
Apr 18, 2023	16.48	16.70	16.25	16.44	251,282	+0.00(+0.00%)
Apr 17, 2023	16.70	16.74	16.32	16.44	201,704	-0.23(-1.38%)
Apr 14, 2023	16.61	16.75	16.46	16.67	219,878	+0.11(+0.66%)
Apr 13, 2023	16.42	16.64	16.32	16.56	236,511	+0.23(+1.41%)
Apr 12, 2023	16.52	16.57	16.22	16.33	264,910	-0.07(-0.43%)
Apr 11, 2023	16.41	16.55	16.25	16.40	173,068	+0.10(+0.61%)
Apr 10, 2023	16.05	16.51	16.02	16.30	237,426	+0.18(+1.12%)
Apr 06, 2023	16.10	16.13	15.88	16.12	214,325	+0.03(+0.19%)
Apr 05, 2023	16.19	16.19	15.78	16.09	281,443	-0.14(-0.86%)
Apr 04, 2023	16.40	16.52	16.10	16.23	190,705	-0.13(-0.79%)
Apr 03, 2023	16.46	16.63	16.26	16.36	248,299	-0.06(-0.37%)
Mar 31, 2023	16.50	16.63	16.30	16.42	297,780	+0.04(+0.24%)
Mar 30, 2023	16.57	16.70	16.34	16.38	214,137	-0.14(-0.85%)
Mar 29, 2023	16.33	16.56	16.15	16.52	271,951	+0.25(+1.54%)
Mar 28, 2023	16.22	16.42	16.15	16.27	248,719	+0.05(+0.31%)
Mar 27, 2023	16.30	16.39	16.11	16.22	331,989	+0.11(+0.68%)
Mar 24, 2023	15.86	16.22	15.71	16.11	322,201	+0.16(+1.00%)
Mar 23, 2023	16.40	16.47	15.74	15.95	464,946	-0.43(-2.63%)
Mar 22, 2023	16.64	16.80	16.36	16.38	393,646	-0.28(-1.68%)
Mar 21, 2023	16.87	17.13	16.50	16.66	448,867	+0.09(+0.54%)
Mar 20, 2023	16.80	17.11	16.52	16.57	459,628	-0.17(-1.02%)
Mar 17, 2023	17.52	17.52	16.67	16.74	646,769	-0.89(-5.05%)
Mar 16, 2023	16.91	17.64	16.84	17.63	291,344	+0.55(+3.22%)
Mar 15, 2023	16.59	17.15	16.42	17.08	556,256	+0.20(+1.18%)
Mar 14, 2023	17.21	17.27	16.61	16.88	398,377	+0.11(+0.66%)
Mar 13, 2023	16.61	16.96	15.95	16.77	618,802	-0.06(-0.36%)
Mar 10, 2023	17.21	17.45	16.80	16.83	396,307	-0.43(-2.49%)
Mar 09, 2023	17.89	18.01	17.20	17.26	618,888	-0.75(-4.16%)
Mar 08, 2023	18.17	18.20	17.79	18.01	602,815	-0.11(-0.61%)
Mar 07, 2023	17.90	18.50	17.83	18.12	486,924	+0.22(+1.23%)
Mar 06, 2023	18.68	18.84	17.79	17.90	816,109	-0.82(-4.38%)
Mar 03, 2023	19.33	19.34	18.64	18.72	565,006	-0.54(-2.80%)
Mar 02, 2023	18.79	19.26	18.69	19.26	443,811	+0.37(+1.96%)
Mar 01, 2023	18.67	19.00	18.64	18.89	398,699	+0.24(+1.29%)
Feb 28, 2023	19.14	19.32	18.51	18.65	497,549	-0.52(-2.71%)
Feb 27, 2023	18.66	19.31	18.66	19.17	556,805	+0.54(+2.90%)
Feb 24, 2023	18.21	18.76	18.07	18.63	570,575	+0.34(+1.86%)
Feb 23, 2023	19.80	19.99	17.56	18.29	1,050,993	-0.01(-0.05%)
Feb 22, 2023	17.95	18.38	17.77	18.30	610,116	+0.43(+2.41%)
Feb 21, 2023	17.49	18.04	17.45	17.87	645,628	+0.19(+1.07%)
Feb 17, 2023	17.39	17.73	17.22	17.68	593,300	+0.25(+1.43%)
Feb 16, 2023	17.22	17.82	17.14	17.43	559,237	+0.01(+0.06%)
Feb 15, 2023	16.93	17.46	16.86	17.42	509,090	+0.35(+2.05%)
Feb 14, 2023	16.93	17.14	16.71	17.07	380,092	+0.10(+0.59%)
Feb 13, 2023	16.96	17.04	16.80	16.97	327,771	+0.07(+0.41%)
Feb 10, 2023	17.00	17.25	16.65	16.90	416,455	-0.13(-0.76%)
Feb 09, 2023	17.19	17.64	16.99	17.03	527,946	+0.07(+0.41%)
Feb 08, 2023	17.30	17.36	16.91	16.96	287,588	-0.46(-2.64%)
Feb 07, 2023	17.42	17.53	17.14	17.42	222,763	+0.00(+0.00%)
Feb 06, 2023	17.60	17.70	17.25	17.42	317,169	-0.21(-1.19%)
Feb 03, 2023	17.54	17.88	17.44	17.63	338,478	-0.07(-0.40%)
Feb 02, 2023	17.39	18.02	17.39	17.70	304,925	+0.42(+2.43%)
Feb 01, 2023	17.39	17.41	16.55	17.28	541,521	-0.03(-0.17%)
Jan 31, 2023	17.08	17.36	17.06	17.31	261,267	+0.26(+1.52%)
Jan 30, 2023	17.28	17.30	16.94	17.05	395,068	-0.36(-2.07%)
Jan 27, 2023	17.57	17.70	17.27	17.41	261,855	-0.16(-0.91%)
Jan 26, 2023	17.65	17.67	17.25	17.57	327,826	+0.08(+0.46%)
Jan 25, 2023	16.94	17.51	16.77	17.49	226,038	+0.40(+2.34%)
Jan 24, 2023	17.77	17.82	16.91	17.09	307,723	-0.79(-4.42%)
Jan 23, 2023	17.63	17.91	17.41	17.88	271,460	+0.29(+1.65%)
Jan 20, 2023	17.07	17.65	16.78	17.59	364,649	+0.71(+4.21%)
Jan 19, 2023	17.07	17.35	16.80	16.88	290,440	-0.28(-1.63%)
Jan 18, 2023	17.61	17.61	17.07	17.16	383,352	-0.26(-1.49%)
Jan 17, 2023	18.02	18.11	17.38	17.42	457,718	-0.69(-3.81%)
Jan 13, 2023	17.90	18.14	17.90	18.11	264,079	+0.11(+0.61%)
Jan 12, 2023	18.04	18.29	17.83	18.00	375,274	+0.11(+0.61%)
Jan 11, 2023	18.07	18.20	17.70	17.89	383,396	-0.18(-1.00%)
Jan 10, 2023	17.85	18.21	17.80	18.07	358,469	+0.21(+1.18%)
Jan 09, 2023	17.01	17.92	16.84	17.86	342,797	+0.88(+5.18%)
Jan 06, 2023	16.56	17.16	16.56	16.98	440,087	+0.53(+3.22%)
Jan 05, 2023	16.46	16.58	16.07	16.45	341,061	-0.10(-0.60%)
Jan 04, 2023	15.94	16.55	15.86	16.55	306,370	+0.72(+4.55%)
Jan 03, 2023	15.68	15.88	15.46	15.83	467,226	+0.35(+2.26%)
Dec 30, 2022	15.59	15.71	15.31	15.48	507,992	-0.27(-1.71%)
Dec 29, 2022	15.30	15.82	15.18	15.75	380,702	+0.59(+3.89%)
Dec 28, 2022	15.14	15.29	15.04	15.16	375,286	+0.02(+0.13%)
Dec 27, 2022	15.40	15.41	15.08	15.14	361,390	-0.26(-1.69%)
Dec 23, 2022	15.08	15.44	15.02	15.40	249,763	+0.24(+1.58%)
Dec 22, 2022	14.86	15.18	14.65	15.16	339,240	+0.22(+1.47%)
Dec 21, 2022	15.34	15.34	14.88	14.94	471,896	-0.30(-1.97%)
Dec 20, 2022	15.30	15.60	15.02	15.24	380,413	-0.07(-0.46%)
Dec 19, 2022	15.67	15.80	15.21	15.31	558,462	-0.23(-1.48%)
Dec 16, 2022	15.36	15.79	15.35	15.54	1,308,877	-0.21(-1.33%)
Dec 15, 2022	15.91	15.91	15.26	15.75	676,426	-0.36(-2.23%)
Dec 14, 2022	16.62	16.97	15.90	16.11	731,751	-0.55(-3.30%)
Dec 13, 2022	16.82	17.08	16.50	16.66	989,406	+0.33(+2.02%)
Dec 12, 2022	16.55	16.70	15.87	16.33	635,433	-0.36(-2.16%)
Dec 09, 2022	16.39	16.86	16.32	16.69	258,411	+0.24(+1.46%)
Dec 08, 2022	16.56	16.65	16.28	16.45	443,410	+0.00(+0.00%)
Dec 07, 2022	16.48	16.82	16.41	16.45	446,550	+0.18(+1.11%)
Dec 06, 2022	16.77	16.82	16.14	16.27	365,065	-0.56(-3.33%)
Dec 05, 2022	16.96	17.06	16.54	16.83	469,247	-0.13(-0.77%)
Dec 02, 2022	17.14	17.16	16.84	16.96	197,459	-0.44(-2.53%)
Dec 01, 2022	17.66	17.75	17.33	17.40	235,071	-0.11(-0.63%)
Nov 30, 2022	17.30	17.61	17.07	17.51	308,296	+0.21(+1.21%)
Nov 29, 2022	17.06	17.31	16.83	17.30	276,667	+0.19(+1.11%)
Nov 28, 2022	18.11	18.18	17.06	17.11	356,076	-1.07(-5.89%)
Nov 25, 2022	17.97	18.19	17.86	18.18	133,785	+0.34(+1.91%)
Nov 23, 2022	17.83	17.99	17.68	17.84	203,856	+0.04(+0.22%)
Nov 22, 2022	17.42	17.83	17.10	17.80	299,611	+0.46(+2.65%)
Nov 21, 2022	17.47	17.47	17.18	17.34	213,739	-0.11(-0.63%)
Nov 18, 2022	17.83	17.86	17.37	17.45	322,155	+0.04(+0.23%)
Nov 17, 2022	17.52	17.63	17.29	17.41	372,048	-0.41(-2.30%)
Nov 16, 2022	17.90	17.95	17.51	17.82	267,462	-0.20(-1.11%)
Nov 15, 2022	18.08	18.50	17.91	18.02	368,641	+0.25(+1.41%)
Nov 14, 2022	17.93	18.02	17.54	17.77	483,679	-0.24(-1.33%)
Nov 11, 2022	18.80	18.95	17.99	18.01	594,274	-0.73(-3.90%)
Nov 10, 2022	17.39	18.80	17.33	18.74	454,745	+1.80(+10.63%)
Nov 09, 2022	17.43	17.47	16.91	16.94	403,693	-0.70(-3.97%)
Nov 08, 2022	17.56	17.73	17.32	17.64	494,177	+0.21(+1.20%)
Nov 07, 2022	18.02	18.45	16.61	17.43	792,972	-1.53(-8.07%)
Nov 04, 2022	20.07	20.11	18.34	18.96	577,892	-1.20(-5.95%)
Nov 03, 2022	20.01	20.52	19.95	20.16	266,364	-0.08(-0.40%)
Nov 02, 2022	20.62		20.22	20.24	346,608	-0.42(-2.03%)
Nov 01, 2022	20.94	21.00	20.38	20.66	410,134	-0.12(-0.58%)
Oct 31, 2022	20.85	21.12	20.64	20.78	272,702	-0.07(-0.34%)
Oct 28, 2022	20.56	20.96	20.22	20.85	264,585	+0.31(+1.51%)
Oct 27, 2022	20.21	20.75	20.07	20.54	268,656	+0.53(+2.65%)
Oct 26, 2022	19.88	20.71	19.88	20.01	286,738	+0.27(+1.37%)
Oct 25, 2022	19.01	19.79	18.98	19.74	350,686	+0.74(+3.89%)
Oct 24, 2022	19.33	19.56	18.92	19.00	229,817	-0.25(-1.30%)
Oct 21, 2022	19.28	19.42	18.88	19.25	169,657	+0.13(+0.68%)
Oct 20, 2022	18.98	19.57	18.98	19.12	231,086	+0.11(+0.58%)
Oct 19, 2022	18.84	19.21	18.80	19.01	249,080	+0.03(+0.16%)
Oct 18, 2022	18.77	19.07	18.55	18.98	339,112	+0.61(+3.32%)
Oct 17, 2022	18.34	18.53	18.18	18.37	304,230	+0.10(+0.55%)
Oct 14, 2022	18.43	18.54	18.07	18.27	308,540	+0.04(+0.22%)
Oct 13, 2022	17.75	18.30	17.43	18.23	255,095	+0.36(+2.01%)
Oct 12, 2022	17.26	18.00	16.87	17.87	295,649	+0.62(+3.59%)
Oct 11, 2022	17.00	17.42	16.74	17.25	397,173	+0.17(+1.00%)
Oct 10, 2022	17.13	17.50	16.99	17.08	324,062	-0.01(-0.06%)
Oct 07, 2022	17.38	17.50	16.98	17.09	285,448	-0.42(-2.40%)
Oct 06, 2022	17.58	18.17	17.47	17.51	327,187	-0.21(-1.19%)
Oct 05, 2022	17.36	17.81	17.36	17.72	218,589	+0.02(+0.11%)
Oct 04, 2022	16.95	17.76	16.95	17.70	432,152	+1.10(+6.63%)
Oct 03, 2022	17.02	17.03	16.23	16.60	264,792	-0.26(-1.54%)
Sep 30, 2022	17.01	17.30	16.84	16.86	373,182	-0.30(-1.75%)
Sep 29, 2022	16.97	17.23	16.69	17.16	289,837	-0.09(-0.52%)
Sep 28, 2022	16.70	17.33	16.53	17.25	313,961	+0.58(+3.48%)
Sep 27, 2022	16.43	16.98	16.39	16.67	413,395	+0.42(+2.58%)
Sep 26, 2022	16.36	16.86	16.20	16.25	531,485	-0.11(-0.67%)
Sep 23, 2022	16.60	16.60	15.87	16.36	654,749	-0.09(-0.55%)
Sep 22, 2022	17.02	17.04	16.39	16.45	433,790	-0.64(-3.74%)
Sep 21, 2022	17.02	17.49	16.99	17.09	394,792	+0.11(+0.65%)
Sep 20, 2022	17.20	17.22	16.63	16.98	425,935	-0.27(-1.57%)
Sep 19, 2022	17.53	17.88	16.99	17.25	502,617	-0.67(-3.74%)
Sep 16, 2022	17.60	17.94	17.29	17.92	664,610	+0.05(+0.28%)
Sep 15, 2022	17.94	18.29	17.78	17.87	365,922	-0.18(-1.00%)
Sep 14, 2022	17.96	18.14	17.73	18.05	369,939	+0.13(+0.73%)
Sep 13, 2022	18.32	18.44	17.88	17.92	359,949	-0.93(-4.93%)
Sep 12, 2022	18.71	18.94	18.61	18.85	267,828	+0.32(+1.73%)
Sep 09, 2022	18.31	18.63	18.23	18.53	274,858	+0.40(+2.21%)
Sep 08, 2022	17.95	18.15	17.60	18.13	335,745	+0.07(+0.39%)
Sep 07, 2022	17.50	18.11	17.30	18.06	293,195	+0.56(+3.20%)
Sep 06, 2022	18.02	18.11	17.22	17.50	396,208	-0.52(-2.89%)
Sep 02, 2022	18.49	18.65	17.93	18.02	252,623	-0.33(-1.80%)
Sep 01, 2022	18.08	18.37	17.89	18.35	206,477	+0.13(+0.71%)
Aug 31, 2022	18.58	18.65	18.20	18.22	185,625	-0.35(-1.88%)
Aug 30, 2022	18.81	19.07	18.47	18.57	383,410	-0.31(-1.64%)
Aug 29, 2022	18.50	18.98	18.39	18.88	219,677	+0.20(+1.07%)
Aug 26, 2022	19.56	19.59	18.62	18.68	211,843	-0.92(-4.69%)
Aug 25, 2022	19.44	19.88	18.85	19.60	249,058	+0.37(+1.92%)
Aug 24, 2022	18.95	19.48	18.87	19.23	215,529	+0.18(+0.94%)
Aug 23, 2022	18.89	19.41	18.89	19.05	349,121	+0.23(+1.22%)
Aug 22, 2022	19.09	19.23	18.73	18.82	431,851	-0.69(-3.54%)
Aug 19, 2022	19.44	19.72	19.34	19.51	413,029	-0.19(-0.96%)
Aug 18, 2022	19.07	19.76	19.06	19.70	341,031	+0.41(+2.13%)
Aug 17, 2022	19.65	19.86	19.19	19.29	395,492	-0.74(-3.69%)
Aug 16, 2022	19.80	20.36	19.64	20.03	380,641	+0.21(+1.06%)
Aug 15, 2022	19.88	20.29	19.64	19.82	332,991	-0.26(-1.29%)
Aug 12, 2022	19.56	20.09	19.56	20.08	322,212	+0.47(+2.40%)
Aug 11, 2022	19.55	19.80	19.35	19.61	338,263	+0.19(+0.98%)
Aug 10, 2022	18.72	19.61	18.72	19.42	465,225	+0.97(+5.26%)
Aug 09, 2022	18.75	18.78	18.27	18.45	505,546	-0.33(-1.76%)
Aug 08, 2022	18.18	18.89	18.08	18.78	755,757	+0.70(+3.87%)
Aug 05, 2022	18.25	19.69	17.95	18.08	544,036	-0.01(-0.06%)
Aug 04, 2022	18.40	18.40	17.94	18.09	377,592	-0.28(-1.52%)
Aug 03, 2022	17.88	18.50	17.88	18.37	240,141	+0.53(+2.97%)
Aug 02, 2022	17.41	17.99	17.25	17.84	261,567	+0.30(+1.71%)
Aug 01, 2022	17.46	17.87	17.23	17.54	555,179	-0.01(-0.06%)
Jul 29, 2022	17.60	17.76	17.31	17.55	354,848	-0.08(-0.45%)
Jul 28, 2022	16.67	17.71	16.67	17.63	420,446	+0.95(+5.70%)
Jul 27, 2022	16.39	16.75	16.33	16.68	300,748	+0.55(+3.41%)
Jul 26, 2022	16.43	16.74	16.05	16.13	518,762	-0.47(-2.83%)
Jul 25, 2022	17.02	17.09	16.45	16.60	621,911	-0.37(-2.18%)
Jul 22, 2022	17.49	17.89	16.86	16.97	377,920	-0.68(-3.85%)
Jul 21, 2022	17.28	17.74	17.06	17.65	523,176	+0.50(+2.92%)
Jul 20, 2022	16.86	17.20	16.40	17.15	265,949	+0.34(+2.02%)
Jul 19, 2022	16.50	16.94	16.39	16.81	323,704	+0.59(+3.64%)
Jul 18, 2022	16.26	16.46	16.10	16.22	292,712	+0.12(+0.75%)
Jul 15, 2022	16.01	16.29	15.83	16.10	310,726	+0.37(+2.35%)
Jul 14, 2022	15.44	15.77	15.40	15.73	233,173	+0.10(+0.64%)
Jul 13, 2022	15.29	15.67	15.16	15.63	319,854	+0.11(+0.71%)
Jul 12, 2022	15.56	16.02	15.51	15.52	283,522	-0.08(-0.51%)
Jul 11, 2022	15.96	16.11	15.51	15.60	304,102	-0.53(-3.29%)
Jul 08, 2022	16.15	16.29	15.91	16.13	260,924	-0.04(-0.25%)
Jul 07, 2022	16.40	16.61	16.15	16.17	310,738	-0.02(-0.12%)
Jul 06, 2022	16.82	17.08	16.11	16.19	265,772	-0.60(-3.57%)
Jul 05, 2022	16.29	16.85	16.01	16.79	249,093	+0.17(+1.02%)

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.