Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	11.62	11.62	11.24	11.24	286,505	-0.24(-2.11%)
Jun 29, 2023	11.33	11.58	11.30	11.48	333,192	+0.18(+1.63%)
Jun 28, 2023	11.39	11.42	11.22	11.30	304,802	-0.16(-1.36%)
Jun 27, 2023	11.47	11.70	11.26	11.45	403,071	+0.02(+0.17%)
Jun 26, 2023	11.30	11.59	11.30	11.43	389,542	+0.11(+0.94%)
Jun 23, 2023	11.06	11.34	11.06	11.32	876,383	+0.07(+0.60%)
Jun 22, 2023	11.57	11.63	11.20	11.26	546,294	-0.37(-3.17%)
Jun 21, 2023	11.69	11.77	11.51	11.62	409,305	-0.12(-0.99%)
Jun 20, 2023	11.94	11.94	11.66	11.74	443,053	-0.26(-2.18%)
Jun 16, 2023	12.26	12.26	11.87	12.00	1,316,968	-0.17(-1.43%)
Jun 15, 2023	11.76	12.25	11.76	12.18	417,505	+2.17(+21.73%)
May 08, 2023	10.88	11.13	9.995	10.00	1,526,656	-0.13(-1.33%)
May 05, 2023	10.14	10.32	9.841	10.14	945,078	+0.52(+5.39%)
May 04, 2023	10.07	10.14	9.341	9.620	814,819	-0.71(-6.88%)
May 03, 2023	10.45	10.78	10.29	10.33	795,697	-0.09(-0.83%)
May 02, 2023	10.81	10.81	10.20	10.42	974,463	-0.27(-2.52%)
May 01, 2023	10.94	11.06	10.60	10.69	686,436	-0.22(-2.03%)
Apr 28, 2023	10.79	11.04	10.79	10.91	595,472	+0.10(+0.89%)
Apr 27, 2023	10.88	11.01	10.80	10.81	431,101	+0.01(+0.09%)
Apr 26, 2023	10.79	10.98	10.71	10.80	359,326	-0.07(-0.62%)
Apr 25, 2023	11.35	11.45	10.85	10.87	541,932	-0.63(-5.51%)
Apr 24, 2023	11.40	11.74	11.39	11.50	746,750	-0.02(-0.17%)
Apr 21, 2023	11.35	11.59	11.24	11.52	647,454	+0.06(+0.50%)
Apr 20, 2023	11.30	11.62	11.19	11.47	756,390	-0.23(-1.97%)
Apr 19, 2023	11.21	11.72	11.11	11.70	644,134	+0.49(+4.37%)
Apr 18, 2023	11.61	11.61	11.09	11.21	470,968	-0.35(-3.00%)
Apr 17, 2023	11.35	11.58	11.19	11.55	667,251	+0.17(+1.52%)
Apr 14, 2023	12.02	12.04	11.28	11.38	623,390	-0.37(-3.11%)
Apr 13, 2023	11.76	11.84	11.61	11.74	403,337	+0.10(+0.83%)
Apr 12, 2023	11.95	11.96	11.61	11.65	415,791	-0.13(-1.14%)
Apr 11, 2023	11.93	11.96	11.77	11.78	484,431	-0.13(-1.13%)
Apr 10, 2023	11.78	11.99	11.61	11.92	367,456	+0.08(+0.65%)
Apr 06, 2023	11.70	11.87	11.70	11.84	310,593	+0.13(+1.15%)
Apr 05, 2023	11.64	11.77	11.50	11.71	561,190	-0.12(-0.98%)
Apr 04, 2023	12.06	12.14	11.59	11.82	565,884	-0.24(-1.99%)
Apr 03, 2023	12.02	12.20	11.96	12.06	565,410	+0.02(+0.16%)
Mar 31, 2023	12.01	12.09	11.96	12.04	721,217	+0.12(+1.05%)
Mar 30, 2023	12.21	12.31	11.82	11.92	461,052	-0.28(-2.29%)
Mar 29, 2023	12.42	12.52	12.05	12.20	520,048	-0.01(-0.08%)
Mar 28, 2023	12.21	12.31	12.12	12.21	403,816	+0.01(+0.08%)
Mar 27, 2023	12.44	12.50	12.20	12.20	538,406	+0.16(+1.36%)
Mar 24, 2023	11.47	12.12	11.39	12.03	857,308	+0.34(+2.88%)
Mar 23, 2023	12.42	12.42	11.64	11.70	605,075	-0.65(-5.29%)
Mar 22, 2023	12.97	13.07	12.29	12.35	609,886	-0.62(-4.74%)
Mar 21, 2023	12.86	13.15	12.80	12.96	651,234	+0.60(+4.82%)
Mar 20, 2023	12.92	12.96	12.36	12.37	712,355	-0.22(-1.76%)
Mar 17, 2023	12.74	12.81	12.30	12.59	1,620,309	-0.42(-3.25%)
Mar 16, 2023	12.69	13.28	12.58	13.01	1,345,437	+0.12(+0.89%)
Mar 15, 2023	12.89	12.92	12.55	12.90	1,926,038	-0.39(-2.97%)
Mar 14, 2023	13.71	14.07	13.14	13.29	1,180,924	+0.46(+3.60%)
Mar 13, 2023	13.59	13.62	12.65	12.83	1,468,779	-1.57(-10.93%)
Mar 10, 2023	14.28	14.85	13.77	14.40	991,205	-0.30(-2.01%)
Mar 09, 2023	15.88	15.88	14.64	14.70	1,054,039	-1.31(-8.16%)
Mar 08, 2023	16.09	16.13	15.91	16.01	442,184	-0.08(-0.47%)
Mar 07, 2023	16.37	16.37	16.04	16.08	444,740	-0.35(-2.15%)
Mar 06, 2023	16.61	16.71	16.38	16.44	411,044	-0.21(-1.26%)
Mar 03, 2023	16.50	16.68	16.37	16.65	402,722	+0.23(+1.39%)
Mar 02, 2023	16.36	16.45	16.20	16.42	324,902	-0.11(-0.64%)
Mar 01, 2023	16.64	16.68	16.38	16.52	250,942	-0.22(-1.31%)
Feb 28, 2023	16.82	16.92	16.71	16.74	295,797	-0.05(-0.28%)
Feb 27, 2023	16.72	16.89	16.67	16.79	341,844	+0.17(+1.03%)
Feb 24, 2023	16.68	16.79	16.57	16.62	278,583	-0.31(-1.80%)
Feb 23, 2023	16.98	17.06	16.73	16.92	504,367	-0.01(-0.06%)
Feb 22, 2023	17.12	17.15	16.74	16.93	652,227	-0.15(-0.89%)
Feb 21, 2023	17.03	17.18	16.89	17.08	383,410	-0.10(-0.56%)
Feb 17, 2023	17.24	17.27	17.09	17.18	759,436	-0.01(-0.06%)
Feb 16, 2023	17.09	17.33	17.05	17.19	301,774	-0.13(-0.77%)
Feb 15, 2023	17.06	17.40	17.06	17.32	282,850	+0.11(+0.66%)
Feb 14, 2023	17.22	17.42	17.04	17.21	287,780	-0.07(-0.39%)
Feb 13, 2023	16.86	17.28	16.45	17.28	1,128,998	+0.98(+6.03%)
Feb 10, 2023	16.37	16.44	16.23	16.29	358,730	-0.14(-0.87%)
Feb 09, 2023	16.69	16.82	16.39	16.44	283,646	-0.18(-1.09%)
Feb 08, 2023	16.84	16.92	16.61	16.62	285,923	-0.34(-2.02%)
Feb 07, 2023	16.61	16.98	16.58	16.96	500,627	+0.22(+1.31%)
Feb 06, 2023	16.96	17.04	16.64	16.74	340,212	-0.31(-1.85%)
Feb 03, 2023	16.95	17.10	16.90	17.06	522,925	+0.00(+0.00%)
Feb 02, 2023	16.85	17.08	16.80	17.06	283,745	+0.29(+1.71%)
Feb 01, 2023	16.46	16.95	16.44	16.77	455,472	+0.15(+0.92%)
Jan 31, 2023	16.25	16.66	16.25	16.62	429,870	+0.38(+2.35%)
Jan 30, 2023	16.30	16.44	16.22	16.24	184,987	-0.21(-1.28%)
Jan 27, 2023	16.41	16.52	16.14	16.45	458,889	+0.51(+3.17%)
Jan 26, 2023	15.96	16.04	15.71	15.94	384,105	+0.11(+0.72%)
Jan 25, 2023	15.67	15.84	15.59	15.83	380,658	+0.08(+0.48%)
Jan 24, 2023	15.96	15.99	15.73	15.75	394,041	-0.32(-2.02%)
Jan 23, 2023	16.16	16.24	16.01	16.07	343,413	-0.06(-0.36%)
Jan 20, 2023	16.00	16.13	15.80	16.13	536,847	+0.10(+0.59%)
Jan 19, 2023	16.62	16.62	15.69	16.04	554,190	-0.13(-0.83%)
Jan 18, 2023	16.31	16.49	16.09	16.17	372,833	-0.25(-1.51%)
Jan 17, 2023	16.60	16.60	16.36	16.42	239,318	-0.11(-0.69%)
Jan 13, 2023	16.74	16.82	16.49	16.53	315,515	-0.34(-2.04%)
Jan 12, 2023	16.64	16.98	16.49	16.87	475,345	+0.34(+2.08%)
Jan 11, 2023	16.27	16.67	16.27	16.53	402,349	+0.26(+1.58%)
Jan 10, 2023	15.99	16.40	15.90	16.27	346,850	+0.26(+1.61%)
Jan 09, 2023	16.15	16.33	16.00	16.02	416,772	-0.09(-0.53%)
Jan 06, 2023	15.71	16.13	15.64	16.10	523,748	+0.40(+2.55%)
Jan 05, 2023	15.39	15.77	15.12	15.70	451,257	+0.25(+1.60%)
Jan 04, 2023	15.26	15.59	15.20	15.45	537,662	+0.35(+2.34%)
Jan 03, 2023	15.28	15.37	14.95	15.10	275,327	-0.10(-0.63%)
Dec 30, 2022	14.99	15.21	14.99	15.20	310,023	+0.12(+0.82%)
Dec 29, 2022	14.79	15.14	14.72	15.07	257,344	+0.42(+2.86%)
Dec 28, 2022	14.91	14.94	14.63	14.65	188,487	-0.18(-1.22%)
Dec 27, 2022	14.82	14.93	14.69	14.83	107,306	+0.06(+0.39%)
Dec 23, 2022	14.52	14.86	14.52	14.78	171,108	+0.22(+1.51%)
Dec 22, 2022	14.69	14.69	14.35	14.56	204,544	-0.25(-1.68%)
Dec 21, 2022	14.67	14.92	14.62	14.80	186,110	+0.25(+1.70%)
Dec 20, 2022	14.43	14.62	14.43	14.56	403,930	+0.04(+0.26%)
Dec 19, 2022	14.30	14.53	14.27	14.52	264,228	+0.29(+2.01%)
Dec 16, 2022	14.33	14.49	14.18	14.23	1,728,698	-0.31(-2.10%)
Dec 15, 2022	14.67	14.73	14.44	14.54	329,395	-0.29(-1.93%)
Dec 14, 2022	15.02	15.21	14.81	14.82	309,019	-0.22(-1.46%)
Dec 13, 2022	15.39	15.56	14.93	15.04	366,518	-0.02(-0.13%)
Dec 12, 2022	15.06	15.16	14.95	15.06	303,854	-0.05(-0.31%)
Dec 09, 2022	15.14	15.31	15.05	15.11	282,328	-0.04(-0.25%)
Dec 08, 2022	15.33	15.48	15.09	15.15	327,595	-0.15(-0.99%)
Dec 07, 2022	15.35	15.51	15.27	15.30	251,612	-0.14(-0.92%)
Dec 06, 2022	15.30	15.50	15.18	15.44	358,500	+0.00(+0.00%)
Dec 05, 2022	15.82	16.02	15.33	15.44	244,854	-0.51(-3.22%)
Dec 02, 2022	15.90	16.01	15.78	15.96	200,049	-0.10(-0.59%)
Dec 01, 2022	16.07	16.13	15.84	16.05	346,149	-0.08(-0.47%)
Nov 30, 2022	15.75	16.14	15.43	16.13	449,228	+0.35(+2.23%)
Nov 29, 2022	15.82	15.92	15.66	15.77	244,284	-0.03(-0.18%)
Nov 28, 2022	16.12	16.15	15.78	15.80	312,634	-0.31(-1.95%)
Nov 25, 2022	16.16	16.24	16.12	16.12	93,935	+0.06(+0.35%)
Nov 23, 2022	16.14	16.19	16.00	16.06	139,126	-0.05(-0.29%)
Nov 22, 2022	16.03	16.17	15.89	16.11	201,218	+0.10(+0.65%)
Nov 21, 2022	15.71	16.01	15.66	16.00	243,935	+0.31(+2.00%)
Nov 18, 2022	15.99	16.15	15.63	15.69	261,363	-0.08(-0.48%)
Nov 17, 2022	15.66	15.86	15.62	15.77	241,636	-0.11(-0.72%)
Nov 16, 2022	16.16	16.16	15.84	15.88	260,548	-0.27(-1.65%)
Nov 15, 2022	16.07	16.28	16.02	16.15	235,108	+0.24(+1.49%)
Nov 14, 2022	16.18	16.19	15.87	15.91	328,011	-0.30(-1.88%)
Nov 11, 2022	16.19	16.38	16.10	16.21	234,733	-0.01(-0.06%)
Nov 10, 2022	15.77	16.25	15.77	16.22	358,087	+0.84(+5.44%)
Nov 09, 2022	15.54	15.64	15.38	15.39	309,863	-0.25(-1.58%)
Nov 08, 2022	15.88	15.91	15.50	15.63	268,132	-0.20(-1.26%)
Nov 07, 2022	15.85	16.02	15.72	15.83	268,809	+0.09(+0.54%)
Nov 04, 2022	15.49	15.80	15.40	15.75	332,692	+0.42(+2.73%)
Nov 03, 2022	15.29	15.50	15.15	15.33	277,627	-0.15(-0.98%)
Nov 02, 2022	15.76	15.93	15.39	15.48	402,572	-0.31(-1.98%)
Nov 01, 2022	15.91	15.97	15.77	15.79	412,553	-0.06(-0.36%)
Oct 31, 2022	15.87	16.00	15.83	15.85	396,148	-0.13(-0.83%)
Oct 28, 2022	15.63	15.99	15.58	15.98	453,633	+0.45(+2.87%)
Oct 27, 2022	15.55	16.03	15.49	15.54	412,703	+0.09(+0.55%)
Oct 26, 2022	15.38	15.76	15.25	15.45	322,732	+0.16(+1.06%)
Oct 25, 2022	14.71	15.51	14.71	15.29	537,660	+0.51(+3.47%)
Oct 24, 2022	14.82	15.01	14.73	14.78	479,240	-0.06(-0.38%)
Oct 21, 2022	15.03	15.17	14.79	14.83	576,797	-0.11(-0.76%)
Oct 20, 2022	15.29	15.78	14.75	14.95	847,205	-1.22(-7.53%)
Oct 19, 2022	16.41	16.67	15.87	16.16	402,040	-0.45(-2.69%)
Oct 18, 2022	16.79	16.91	16.54	16.61	487,335	+0.02(+0.11%)
Oct 17, 2022	16.52	16.78	16.35	16.59	548,175	+0.32(+1.99%)
Oct 14, 2022	16.63	16.81	16.22	16.27	348,023	-0.21(-1.27%)
Oct 13, 2022	15.47	16.54	15.40	16.48	539,054	+0.86(+5.54%)
Oct 12, 2022	15.61	15.77	15.44	15.61	327,827	+0.03(+0.18%)
Oct 11, 2022	15.47	15.68	15.38	15.58	598,029	+0.09(+0.55%)
Oct 10, 2022	15.59	15.75	15.39	15.50	568,483	+0.03(+0.18%)
Oct 07, 2022	15.83	15.86	15.47	15.47	478,012	-0.44(-2.75%)
Oct 06, 2022	15.96	16.12	15.89	15.91	309,841	-0.15(-0.95%)
Oct 05, 2022	15.96	16.17	15.96	16.06	274,083	-0.07(-0.41%)
Oct 04, 2022	15.80	16.19	15.80	16.13	377,804	+0.55(+3.54%)
Oct 03, 2022	15.31	15.67	15.18	15.58	379,736	+0.40(+2.63%)
Sep 30, 2022	15.38	15.61	15.12	15.18	463,449	-0.17(-1.11%)
Sep 29, 2022	15.49	15.50	15.22	15.35	299,459	-0.29(-1.88%)
Sep 28, 2022	15.42	15.83	15.40	15.64	292,353	+0.22(+1.42%)
Sep 27, 2022	15.67	15.78	15.38	15.42	347,598	-0.17(-1.10%)
Sep 26, 2022	15.65	15.93	15.58	15.59	318,481	-0.15(-0.97%)
Sep 23, 2022	15.83	15.88	15.58	15.75	322,637	-0.26(-1.60%)
Sep 22, 2022	16.31	16.33	15.94	16.00	255,477	-0.29(-1.75%)
Sep 21, 2022	16.50	16.65	16.27	16.29	290,335	-0.10(-0.64%)
Sep 20, 2022	16.32	16.47	16.25	16.39	214,032	-0.04(-0.23%)
Sep 19, 2022	16.20	16.65	16.20	16.43	398,921	+0.08(+0.46%)
Sep 16, 2022	16.24	16.42	16.09	16.35	674,854	-0.07(-0.40%)
Sep 15, 2022	16.19	16.55	16.15	16.42	206,683	+0.26(+1.59%)
Sep 14, 2022	16.08	16.30	15.93	16.16	209,205	+0.02(+0.12%)
Sep 13, 2022	16.41	16.55	16.01	16.15	226,463	-0.62(-3.67%)
Sep 12, 2022	16.68	16.95	16.68	16.76	171,180	+0.09(+0.51%)
Sep 09, 2022	16.43	16.71	16.41	16.68	368,508	+0.36(+2.21%)
Sep 08, 2022	15.93	16.46	15.88	16.32	226,171	+0.23(+1.41%)
Sep 07, 2022	15.92	16.10	15.78	16.09	341,464	+0.08(+0.47%)
Sep 06, 2022	16.08	16.50	15.82	16.01	480,235	+0.11(+0.72%)
Sep 02, 2022	16.13	16.29	15.79	15.90	193,162	-0.09(-0.59%)
Sep 01, 2022	15.92	16.10	15.79	15.99	287,301	+0.01(+0.06%)
Aug 31, 2022	16.33	16.33	15.98	15.98	377,772	-0.24(-1.46%)
Aug 30, 2022	16.28	16.33	16.15	16.22	247,264	-0.02(-0.12%)
Aug 29, 2022	16.31	16.39	16.20	16.24	180,240	-0.21(-1.27%)
Aug 26, 2022	16.77	16.77	16.38	16.45	184,844	-0.26(-1.53%)
Aug 25, 2022	16.44	16.74	16.44	16.70	195,786	+0.21(+1.26%)
Aug 24, 2022	16.50	16.56	16.41	16.50	161,331	-0.01(-0.06%)
Aug 23, 2022	16.59	16.77	16.48	16.51	217,934	-0.11(-0.68%)
Aug 22, 2022	16.69	16.74	16.50	16.62	241,107	-0.33(-1.96%)
Aug 19, 2022	17.23	17.23	16.84	16.95	513,364	-0.38(-2.19%)
Aug 18, 2022	17.09	17.43	17.02	17.33	539,677	+0.20(+1.16%)
Aug 17, 2022	17.22	17.22	17.01	17.13	158,792	-0.18(-1.04%)
Aug 16, 2022	17.27	17.38	17.19	17.31	199,793	+0.03(+0.16%)
Aug 15, 2022	16.93	17.28	16.93	17.28	175,772	+0.15(+0.88%)
Aug 12, 2022	17.08	17.13	16.96	17.13	197,958	+0.11(+0.67%)
Aug 11, 2022	16.98	17.06	16.87	17.02	155,286	+0.30(+1.81%)
Aug 10, 2022	16.68	16.90	16.68	16.71	228,624	+0.28(+1.73%)
Aug 09, 2022	16.21	16.43	16.20	16.43	248,076	+0.15(+0.93%)
Aug 08, 2022	16.36	16.51	16.21	16.28	193,508	-0.09(-0.58%)
Aug 05, 2022	16.20	16.40	16.15	16.37	163,846	+0.19(+1.17%)
Aug 04, 2022	16.28	16.28	16.01	16.18	193,886	-0.11(-0.70%)
Aug 03, 2022	16.29	16.41	16.04	16.30	282,457	+0.12(+0.76%)
Aug 02, 2022	16.51	16.51	16.16	16.17	167,634	-0.40(-2.40%)
Aug 01, 2022	16.41	16.73	16.30	16.57	371,094	-0.01(-0.06%)
Jul 29, 2022	16.57	16.69	16.52	16.58	206,470	+0.00(+0.00%)
Jul 28, 2022	16.64	16.67	16.37	16.58	160,980	-0.05(-0.29%)
Jul 27, 2022	16.59	16.71	16.45	16.63	255,536	+0.06(+0.34%)
Jul 26, 2022	16.52	16.73	16.45	16.57	295,179	+0.00(+0.00%)
Jul 25, 2022	16.27	16.65	16.21	16.57	418,317	+0.39(+2.40%)
Jul 22, 2022	16.96	17.03	15.98	16.18	434,813	-0.84(-4.95%)
Jul 21, 2022	16.93	17.40	16.51	17.03	343,357	-0.17(-0.99%)
Jul 20, 2022	17.04	17.32	16.95	17.20	467,677	+0.06(+0.33%)
Jul 19, 2022	16.88	17.27	16.88	17.14	497,491	+0.47(+2.84%)
Jul 18, 2022	16.82	17.01	16.59	16.67	479,742	+0.09(+0.51%)
Jul 15, 2022	16.61	16.73	16.42	16.58	434,318	+0.29(+1.80%)
Jul 14, 2022	16.21	16.36	16.06	16.29	267,836	-0.11(-0.69%)
Jul 13, 2022	16.95	16.95	16.39	16.40	218,563	-0.75(-4.36%)
Jul 12, 2022	17.00	17.36	17.00	17.15	197,642	+0.00(+0.00%)
Jul 11, 2022	17.17	17.35	17.04	17.15	364,376	-0.09(-0.55%)
Jul 08, 2022	17.28	17.42	17.13	17.24	230,897	-0.09(-0.49%)
Jul 07, 2022	17.39	17.56	17.31	17.33	300,692	+0.10(+0.60%)
Jul 06, 2022	17.14	17.33	16.90	17.22	333,540	-0.03(-0.16%)
Jul 05, 2022	16.70	17.34	16.62	17.25	478,102	+0.27(+1.56%)

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.