Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2023				21.49	0	+0.11(+0.51%)
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	-0.59(-3.31%)
Mar 08, 2023	18.01	18.04	17.63	17.85	608,218	-0.11(-0.61%)
Mar 07, 2023	17.74	18.34	17.67	17.96	491,288	+0.22(+1.23%)
Mar 06, 2023	18.51	18.67	17.63	17.74	823,424	-0.81(-4.38%)
Mar 03, 2023	19.16	19.17	18.47	18.55	570,070	-0.54(-2.80%)
Mar 02, 2023	18.62	19.09	18.52	19.09	447,789	+0.37(+1.96%)
Mar 01, 2023	18.50	18.84	18.47	18.72	402,272	+0.24(+1.29%)
Feb 28, 2023	18.97	19.15	18.35	18.48	502,008	-0.52(-2.71%)
Feb 27, 2023	18.49	19.14	18.49	19.00	561,796	+0.54(+2.90%)
Feb 24, 2023	18.05	18.59	17.91	18.46	575,689	+0.34(+1.86%)
Feb 23, 2023	19.62	19.81	17.40	18.13	1,060,413	-0.01(-0.05%)
Feb 22, 2023	17.79	18.22	17.61	18.14	615,584	+0.43(+2.41%)
Feb 21, 2023	17.33	17.88	17.30	17.71	651,415	+0.19(+1.07%)
Feb 17, 2023	17.24	17.57	17.07	17.52	598,618	+0.25(+1.43%)
Feb 16, 2023	17.07	17.66	16.99	17.28	564,249	+0.01(+0.06%)
Feb 15, 2023	16.78	17.31	16.71	17.27	513,653	+0.35(+2.05%)
Feb 14, 2023	16.78	16.99	16.56	16.92	383,499	+0.10(+0.59%)
Feb 13, 2023	16.81	16.89	16.65	16.82	330,709	+0.07(+0.41%)
Feb 10, 2023	16.85	17.10	16.50	16.75	420,187	-0.13(-0.76%)
Feb 09, 2023	17.04	17.48	16.84	16.88	532,678	+0.07(+0.41%)
Feb 08, 2023	17.15	17.21	16.76	16.81	290,165	-0.46(-2.64%)
Feb 07, 2023	17.27	17.37	16.99	17.27	224,759	+0.00(+0.00%)
Feb 06, 2023	17.44	17.54	17.10	17.27	320,011	-0.21(-1.19%)
Feb 03, 2023	17.38	17.72	17.29	17.47	341,511	-0.07(-0.40%)
Feb 02, 2023	17.24	17.86	17.24	17.54	307,658	+0.42(+2.43%)
Feb 01, 2023	17.24	17.26	16.40	17.13	546,375	-0.03(-0.17%)
Jan 31, 2023	16.93	17.21	16.91	17.16	263,608	+0.26(+1.52%)
Jan 30, 2023	17.13	17.15	16.79	16.90	398,609	-0.36(-2.07%)
Jan 27, 2023	17.41	17.54	17.12	17.26	264,202	-0.16(-0.91%)
Jan 26, 2023	17.49	17.51	17.10	17.41	330,764	+0.08(+0.46%)
Jan 25, 2023	16.79	17.35	16.62	17.33	228,064	+0.40(+2.34%)
Jan 24, 2023	17.61	17.66	16.76	16.94	310,481	-0.78(-4.42%)
Jan 23, 2023	17.47	17.75	17.26	17.72	273,893	+0.29(+1.65%)
Jan 20, 2023	16.92	17.49	16.63	17.43	367,917	+0.70(+4.21%)
Jan 19, 2023	16.92	17.20	16.65	16.73	293,043	-0.28(-1.63%)
Jan 18, 2023	17.45	17.45	16.92	17.01	386,788	-0.26(-1.49%)
Jan 17, 2023	17.86	17.95	17.23	17.27	461,820	-0.68(-3.81%)
Jan 13, 2023	17.74	17.98	17.74	17.95	266,446	+0.11(+0.61%)
Jan 12, 2023	17.88	18.13	17.67	17.84	378,637	+0.11(+0.61%)
Jan 11, 2023	17.91	18.04	17.54	17.73	386,832	-0.18(-1.00%)
Jan 10, 2023	17.69	18.05	17.64	17.91	361,682	+0.21(+1.18%)
Jan 09, 2023	16.86	17.76	16.69	17.70	345,869	+0.87(+5.18%)
Jan 06, 2023	16.41	17.01	16.41	16.83	444,031	+0.53(+3.22%)
Jan 05, 2023	16.31	16.43	15.93	16.30	344,118	-0.10(-0.60%)
Jan 04, 2023	15.80	16.40	15.72	16.40	309,116	+0.71(+4.55%)
Jan 03, 2023	15.54	15.74	15.33	15.69	471,414	+0.35(+2.26%)
Dec 30, 2022	15.45	15.57	15.17	15.34	512,545	-0.27(-1.71%)
Dec 29, 2022	15.16	15.68	15.04	15.61	384,114	+0.58(+3.89%)
Dec 28, 2022	15.01	15.15	14.91	15.03	378,649	+0.02(+0.13%)
Dec 27, 2022	15.26	15.27	14.95	15.01	364,629	-0.26(-1.69%)
Dec 23, 2022	14.95	15.30	14.89	15.26	252,001	+0.24(+1.58%)
Dec 22, 2022	14.73	15.05	14.52	15.03	342,280	+0.22(+1.47%)
Dec 21, 2022	15.20	15.20	14.75	14.81	476,125	-0.30(-1.97%)
Dec 20, 2022	15.16	15.46	14.89	15.10	383,822	-0.07(-0.46%)
Dec 19, 2022	15.53	15.66	15.07	15.17	563,467	-0.23(-1.48%)
Dec 16, 2022	15.22	15.65	15.21	15.40	1,320,609	-0.21(-1.33%)
Dec 15, 2022	15.77	15.77	15.12	15.61	682,489	-0.36(-2.23%)
Dec 14, 2022	16.47	16.82	15.76	15.97	738,310	-0.55(-3.30%)
Dec 13, 2022	16.67	16.93	16.35	16.51	998,274	+0.33(+2.02%)
Dec 12, 2022	16.40	16.55	15.73	16.18	641,128	-0.36(-2.16%)
Dec 09, 2022	16.24	16.71	16.18	16.54	260,727	+0.24(+1.46%)
Dec 08, 2022	16.41	16.50	16.14	16.30	447,384	+0.00(+0.00%)
Dec 07, 2022	16.33	16.67	16.26	16.30	450,552	+0.18(+1.11%)
Dec 06, 2022	16.62	16.67	16.00	16.13	368,337	-0.55(-3.33%)
Dec 05, 2022	16.81	16.91	16.39	16.68	473,453	-0.13(-0.77%)
Dec 02, 2022	16.99	17.01	16.69	16.81	199,228	-0.44(-2.53%)
Dec 01, 2022	17.50	17.59	17.18	17.25	237,178	-0.11(-0.63%)
Nov 30, 2022	17.15	17.45	16.92	17.35	311,059	+0.21(+1.21%)
Nov 29, 2022	16.91	17.16	16.68	17.15	279,146	+0.19(+1.11%)
Nov 28, 2022	17.95	18.02	16.91	16.96	359,267	-1.06(-5.89%)
Nov 25, 2022	17.81	18.03	17.70	18.02	134,984	+0.34(+1.91%)
Nov 23, 2022	17.67	17.83	17.53	17.68	205,683	+0.04(+0.22%)
Nov 22, 2022	17.27	17.67	16.95	17.64	302,296	+0.46(+2.65%)
Nov 21, 2022	17.31	17.32	17.03	17.19	215,654	-0.11(-0.63%)
Nov 18, 2022	17.67	17.70	17.22	17.30	325,042	+0.04(+0.23%)
Nov 17, 2022	17.36	17.47	17.13	17.26	375,382	-0.27(-1.53%)
Nov 16, 2022	17.60	17.65	17.22	17.52	271,996	-0.20(-1.11%)
Nov 15, 2022	17.78	18.19	17.61	17.72	374,890	+0.25(+1.41%)
Nov 14, 2022	17.63	17.72	17.25	17.47	491,878	-0.24(-1.33%)
Nov 11, 2022	18.49	18.63	17.69	17.71	604,348	-0.72(-3.90%)
Nov 10, 2022	17.10	18.49	17.04	18.43	462,454	+1.77(+10.63%)
Nov 09, 2022	17.14	17.18	16.63	16.66	410,536	-0.69(-3.97%)
Nov 08, 2022	17.27	17.43	17.03	17.35	502,554	+0.21(+1.20%)
Nov 07, 2022	17.72	18.14	16.33	17.14	806,415	-1.50(-8.07%)
Nov 04, 2022	19.74	19.78	18.04	18.64	587,689	-1.18(-5.95%)
Nov 03, 2022	19.68	20.17	19.62	19.82	270,879	-0.08(-0.40%)
Nov 02, 2022	20.28		19.88	19.90	352,484	-0.41(-2.03%)
Nov 01, 2022	20.59	20.65	20.04	20.32	417,087	-0.12(-0.58%)
Oct 31, 2022	20.50	20.77	20.29	20.43	277,325	-0.07(-0.34%)
Oct 28, 2022	20.22	20.61	19.88	20.50	269,070	+0.30(+1.51%)
Oct 27, 2022	19.87	20.41	19.74	20.20	273,210	+0.52(+2.65%)
Oct 26, 2022	19.55	20.36	19.55	19.68	291,599	+0.27(+1.37%)
Oct 25, 2022	18.69	19.46	18.66	19.41	356,631	+0.73(+3.89%)
Oct 24, 2022	19.01	19.23	18.60	18.68	233,713	-0.25(-1.30%)
Oct 21, 2022	18.96	19.10	18.57	18.93	172,533	+0.13(+0.68%)
Oct 20, 2022	18.66	19.24	18.66	18.80	235,003	+0.11(+0.58%)
Oct 19, 2022	18.53	18.89	18.49	18.69	253,302	+0.03(+0.16%)
Oct 18, 2022	18.46	18.75	18.25	18.66	344,861	+0.60(+3.32%)
Oct 17, 2022	18.03	18.22	17.88	18.06	309,387	+0.10(+0.55%)
Oct 14, 2022	18.12	18.23	17.77	17.97	313,770	+0.04(+0.22%)
Oct 13, 2022	17.45	17.99	17.14	17.93	259,419	+0.35(+2.01%)
Oct 12, 2022	16.97	17.70	16.59	17.57	300,661	+0.61(+3.59%)
Oct 11, 2022	16.72	17.13	16.46	16.96	403,906	+0.17(+0.99%)
Oct 10, 2022	16.84	17.21	16.71	16.80	329,555	-0.01(-0.06%)
Oct 07, 2022	17.09	17.21	16.70	16.81	290,287	-0.41(-2.40%)
Oct 06, 2022	17.29	17.87	17.18	17.22	332,733	-0.21(-1.19%)
Oct 05, 2022	17.07	17.51	17.07	17.42	222,294	+0.02(+0.11%)
Oct 04, 2022	16.67	17.46	16.67	17.40	439,478	+1.08(+6.63%)
Oct 03, 2022	16.74	16.75	15.96	16.32	269,281	-0.26(-1.54%)
Sep 30, 2022	16.73	17.01	16.56	16.58	379,508	-0.29(-1.75%)
Sep 29, 2022	16.69	16.94	16.41	16.87	294,750	-0.09(-0.52%)
Sep 28, 2022	16.42	17.04	16.25	16.96	319,283	+0.57(+3.48%)
Sep 27, 2022	16.16	16.70	16.12	16.39	420,403	+0.41(+2.58%)
Sep 26, 2022	16.09	16.58	15.93	15.98	540,495	-0.11(-0.67%)
Sep 23, 2022	16.32	16.32	15.61	16.09	665,849	-0.09(-0.55%)
Sep 22, 2022	16.74	16.76	16.12	16.18	441,144	-0.63(-3.74%)
Sep 21, 2022	16.74	17.20	16.71	16.81	401,484	+0.11(+0.65%)
Sep 20, 2022	16.91	16.93	16.35	16.70	433,155	-0.27(-1.57%)
Sep 19, 2022	17.24	17.58	16.71	16.96	511,137	-0.66(-3.74%)
Sep 16, 2022	17.31	17.64	17.00	17.62	675,877	+0.05(+0.28%)
Sep 15, 2022	17.64	17.99	17.48	17.57	372,125	-0.18(-1.00%)
Sep 14, 2022	17.66	17.84	17.43	17.75	376,210	+0.13(+0.73%)
Sep 13, 2022	18.01	18.13	17.58	17.62	366,051	-0.91(-4.93%)
Sep 12, 2022	18.40	18.62	18.30	18.54	272,368	+0.31(+1.73%)
Sep 09, 2022	18.00	18.32	17.93	18.22	279,517	+0.39(+2.21%)
Sep 08, 2022	17.65	17.85	17.31	17.83	341,436	+0.07(+0.39%)
Sep 07, 2022	17.21	17.81	17.01	17.76	298,165	+0.55(+3.20%)
Sep 06, 2022	17.72	17.81	16.93	17.21	402,924	-0.51(-2.89%)
Sep 02, 2022	18.18	18.34	17.63	17.72	256,905	-0.32(-1.80%)

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.