Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	13.78	13.78	13.32	13.36	75,324	-0.27(-2.00%)
Jun 29, 2023	13.64	13.87	13.53	13.63	61,847	-0.01(-0.07%)
Jun 28, 2023	13.95	13.95	13.59	13.64	82,978	-0.31(-2.22%)
Jun 27, 2023	14.14	14.27	13.93	13.95	72,296	-0.13(-0.93%)
Jun 26, 2023	14.07	14.44	14.06	14.08	69,622	-0.06(-0.40%)
Jun 23, 2023	14.36	14.62	14.08	14.14	608,551	-0.49(-3.34%)
Jun 22, 2023	14.77	14.79	14.61	14.62	47,027	-0.28(-1.89%)
Jun 21, 2023	14.96	15.20	14.91	14.91	54,822	-0.13(-0.87%)
Jun 20, 2023	15.06	15.13	14.82	15.04	59,576	-0.08(-0.56%)
Jun 16, 2023	15.30	15.30	14.94	15.12	120,865	-0.04(-0.25%)
Jun 15, 2023	15.17	15.21	14.99	15.16	57,588	+1.11(+7.88%)
May 08, 2023	14.60	14.70	14.02	14.05	136,882	-0.52(-3.54%)
May 05, 2023	13.95	14.92	13.95	14.57	454,319	+0.85(+6.23%)
May 04, 2023	14.06	14.06	13.53	13.71	156,690	-0.42(-2.99%)
May 03, 2023	14.08	14.31	14.08	14.14	171,406	+0.06(+0.40%)
May 02, 2023	14.15	14.32	13.99	14.08	288,731	-0.10(-0.73%)
May 01, 2023	14.36	14.62	14.10	14.18	169,565	-0.13(-0.92%)
Apr 28, 2023	14.33	14.46	14.11	14.31	277,752	-0.03(-0.20%)
Apr 27, 2023	14.66	14.89	13.61	14.34	242,024	-0.30(-2.05%)
Apr 26, 2023	14.65	14.85	14.53	14.64	190,605	-0.17(-1.14%)
Apr 25, 2023	14.81	14.94	14.76	14.81	165,124	-0.10(-0.69%)
Apr 24, 2023	14.76	15.01	14.76	14.91	55,168	+0.08(+0.57%)
Apr 21, 2023	14.68	14.85	14.57	14.83	92,330	+0.19(+1.28%)
Apr 20, 2023	14.48	14.65	14.46	14.64	57,867	+0.03(+0.19%)
Apr 19, 2023	14.54	14.66	14.47	14.61	52,855	-0.02(-0.13%)
Apr 18, 2023	14.93	14.97	14.60	14.63	36,067	-0.31(-2.07%)
Apr 17, 2023	14.68	14.95	14.67	14.94	46,924	+0.26(+1.79%)
Apr 14, 2023	14.76	14.88	14.51	14.68	67,242	-0.01(-0.06%)
Apr 13, 2023	14.67	14.70	14.55	14.69	46,844	+0.06(+0.38%)
Apr 12, 2023	15.14	15.21	14.57	14.63	66,403	-0.44(-2.90%)
Apr 11, 2023	14.94	15.15	14.92	15.07	54,345	+0.28(+1.89%)
Apr 10, 2023	14.55	14.88	14.54	14.79	60,724	+0.09(+0.63%)
Apr 06, 2023	14.77	14.77	14.50	14.70	98,647	+0.02(+0.13%)
Apr 05, 2023	14.88	14.97	14.64	14.68	95,276	-0.34(-2.29%)
Apr 04, 2023	15.47	15.47	14.94	15.02	78,849	-0.34(-2.24%)
Apr 03, 2023	15.74	15.96	15.26	15.37	155,994	-0.36(-2.31%)
Mar 31, 2023	15.36	15.76	15.14	15.73	192,101	+0.50(+3.30%)
Mar 30, 2023	15.21	15.39	14.98	15.23	59,839	+0.15(+0.99%)
Mar 29, 2023	15.13	15.13	14.88	15.08	124,107	+0.14(+0.93%)
Mar 28, 2023	15.00	15.22	14.93	14.94	157,641	-0.14(-0.93%)
Mar 27, 2023	15.02	15.16	14.91	15.08	90,441	+0.24(+1.63%)
Mar 24, 2023	14.70	14.85	14.47	14.84	91,810	+0.03(+0.19%)
Mar 23, 2023	14.70	14.93	14.68	14.81	138,187	+0.12(+0.82%)
Mar 22, 2023	14.76	15.03	14.68	14.69	97,781	-0.11(-0.75%)
Mar 21, 2023	14.83	14.93	14.69	14.80	86,694	+0.23(+1.60%)
Mar 20, 2023	14.51	14.71	14.39	14.57	131,214	+0.22(+1.56%)
Mar 17, 2023	14.63	14.82	14.22	14.34	340,673	-0.36(-2.47%)
Mar 16, 2023	14.12	14.89	14.12	14.71	99,807	+0.38(+2.66%)
Mar 15, 2023	14.24	14.34	14.02	14.33	84,489	-0.23(-1.60%)
Mar 14, 2023	14.84	15.03	14.52	14.56	175,887	+0.11(+0.77%)
Mar 13, 2023	13.96	14.57	13.93	14.45	196,307	+0.20(+1.44%)
Mar 10, 2023	14.67	14.71	14.08	14.24	132,182	-0.53(-3.59%)
Mar 09, 2023	15.06	15.10	14.75	14.77	109,795	-0.23(-1.55%)
Mar 08, 2023	14.87	15.02	14.71	15.01	196,174	+0.20(+1.38%)
Mar 07, 2023	14.83	14.94	14.74	14.80	228,660	+0.00(+0.00%)
Mar 06, 2023	15.02	15.15	14.73	14.80	202,824	-0.19(-1.24%)
Mar 03, 2023	14.98	15.17	14.85	14.99	85,741	+0.11(+0.75%)
Mar 02, 2023	14.88	15.13	14.83	14.88	69,661	-0.05(-0.31%)
Mar 01, 2023	15.06	15.64	14.58	14.92	115,929	-0.50(-3.26%)
Feb 28, 2023	15.44	15.67	15.37	15.42	132,713	-0.17(-1.07%)
Feb 27, 2023	15.61	15.78	15.43	15.59	55,402	+0.12(+0.78%)
Feb 24, 2023	15.21	15.53	15.10	15.47	75,137	+0.04(+0.24%)
Feb 23, 2023	15.38	15.48	15.24	15.43	31,762	+0.11(+0.73%)
Feb 22, 2023	15.37	15.64	15.27	15.32	54,269	+0.11(+0.73%)
Feb 21, 2023	15.51	15.68	15.13	15.21	60,632	-0.51(-3.26%)
Feb 17, 2023	15.70	15.78	15.47	15.72	85,282	+0.15(+0.96%)
Feb 16, 2023	15.40	15.80	15.22	15.57	37,414	-0.05(-0.30%)
Feb 15, 2023	15.47	15.93	15.45	15.62	53,470	+0.01(+0.06%)
Feb 14, 2023	15.44	15.65	15.11	15.61	57,116	+0.03(+0.18%)
Feb 13, 2023	15.55	15.70	15.55	15.58	55,875	-0.04(-0.24%)
Feb 10, 2023	15.26	15.82	15.24	15.62	54,269	+0.35(+2.32%)
Feb 09, 2023	15.68	15.71	15.21	15.27	46,996	-0.34(-2.15%)
Feb 08, 2023	15.83	15.99	15.58	15.60	84,838	-0.43(-2.67%)
Feb 07, 2023	16.22	16.31	15.88	16.03	89,699	-0.22(-1.37%)
Feb 06, 2023	16.42	16.56	16.10	16.25	104,631	-0.20(-1.19%)
Feb 03, 2023	16.05	16.60	15.91	16.45	120,598	+0.32(+1.96%)
Feb 02, 2023	16.02	16.37	15.95	16.13	120,838	+0.21(+1.35%)
Feb 01, 2023	15.37	16.10	15.30	15.92	101,773	+0.51(+3.32%)
Jan 31, 2023	15.05	15.41	14.96	15.41	128,249	+0.43(+2.86%)
Jan 30, 2023	15.09	15.19	14.96	14.98	63,156	-0.20(-1.29%)
Jan 27, 2023	15.05	15.41	15.02	15.17	52,034	+0.12(+0.80%)
Jan 26, 2023	15.13	15.13	14.59	15.05	73,973	+0.00(+0.00%)
Jan 25, 2023	14.98	15.08	14.79	15.05	43,464	-0.07(-0.43%)
Jan 24, 2023	15.11	15.17	14.78	15.12	28,000	-0.07(-0.49%)
Jan 23, 2023	14.85	15.35	14.83	15.19	83,071	+0.28(+1.87%)
Jan 20, 2023	14.63	15.07	14.48	14.91	114,208	+0.41(+2.82%)
Jan 19, 2023	14.35	14.77	14.34	14.50	98,069	+0.09(+0.65%)
Jan 18, 2023	14.47	14.67	14.25	14.41	93,804	+0.01(+0.06%)
Jan 17, 2023	14.69	14.69	14.40	14.40	76,113	-0.25(-1.72%)
Jan 13, 2023	14.09	14.68	14.09	14.65	88,961	+0.47(+3.35%)
Jan 12, 2023	13.76	14.20	13.76	14.18	43,207	+0.47(+3.39%)
Jan 11, 2023	13.97	14.06	13.69	13.71	42,918	-0.24(-1.72%)
Jan 10, 2023	13.63	13.97	13.61	13.95	65,447	+0.29(+2.09%)
Jan 09, 2023	13.51	13.79	13.51	13.67	60,995	+0.13(+0.95%)
Jan 06, 2023	13.11	13.60	13.11	13.54	81,684	+0.55(+4.26%)
Jan 05, 2023	13.25	13.25	12.98	12.98	78,465	-0.30(-2.29%)
Jan 04, 2023	13.18	13.35	13.04	13.29	85,472	+0.26(+1.98%)
Jan 03, 2023	12.72	13.10	12.69	13.03	131,908	+0.37(+2.92%)
Dec 30, 2022	12.61	12.73	12.45	12.66	56,987	+0.19(+1.55%)
Dec 29, 2022	12.14	12.48	12.14	12.47	67,097	+0.42(+3.53%)
Dec 28, 2022	12.10	12.15	11.88	12.04	68,274	-0.06(-0.53%)
Dec 27, 2022	12.15	12.23	12.01	12.11	35,826	-0.06(-0.53%)
Dec 23, 2022	12.00	12.24	12.00	12.17	49,732	+0.15(+1.23%)
Dec 22, 2022	12.00	12.12	11.73	12.02	77,707	-0.08(-0.69%)
Dec 21, 2022	12.02	12.15	11.96	12.11	93,609	+0.17(+1.39%)
Dec 20, 2022	11.90	12.32	11.84	11.94	74,259	-0.21(-1.75%)
Dec 19, 2022	12.32	12.36	11.93	12.15	108,656	-0.18(-1.42%)
Dec 16, 2022	12.44	12.71	12.29	12.33	489,264	-0.34(-2.69%)
Dec 15, 2022	12.84	12.95	12.60	12.67	86,966	-0.28(-2.14%)
Dec 14, 2022	13.01	13.14	12.89	12.95	203,103	+0.01(+0.07%)
Dec 13, 2022	13.26	13.26	12.83	12.94	110,348	+0.00(+0.00%)
Dec 12, 2022	13.00	13.08	12.88	12.94	95,601	+0.06(+0.43%)
Dec 09, 2022	13.21	13.31	12.87	12.88	69,251	-0.34(-2.58%)
Dec 08, 2022	13.14	13.38	13.09	13.22	87,160	+0.06(+0.49%)
Dec 07, 2022	12.98	13.28	12.91	13.16	130,368	+0.10(+0.78%)
Dec 06, 2022	13.16	13.17	12.87	13.06	113,244	-0.10(-0.77%)
Dec 05, 2022	13.54	13.54	13.03	13.16	53,992	-0.43(-3.19%)
Dec 02, 2022	13.72	13.74	13.37	13.59	88,304	-0.24(-1.73%)
Dec 01, 2022	13.56	13.87	13.36	13.83	130,120	+0.30(+2.25%)
Nov 30, 2022	13.82	13.82	13.32	13.53	120,030	-0.31(-2.27%)
Nov 29, 2022	13.88	14.06	13.83	13.84	33,562	-0.09(-0.66%)
Nov 28, 2022	14.23	14.25	13.85	13.93	37,652	-0.35(-2.45%)
Nov 25, 2022	14.28	14.28	14.24	14.28	6,649	+0.09(+0.65%)
Nov 23, 2022	14.02	14.35	14.02	14.19	33,979	+0.12(+0.85%)
Nov 22, 2022	14.08	14.21	14.00	14.07	69,989	-0.01(-0.07%)
Nov 21, 2022	14.16	14.21	13.97	14.08	65,885	+0.02(+0.13%)
Nov 18, 2022	14.29	14.36	13.98	14.06	57,165	-0.04(-0.26%)
Nov 17, 2022	13.71	14.17	13.67	14.10	104,452	+0.15(+1.06%)
Nov 16, 2022	13.96	14.11	13.84	13.95	57,422	-0.14(-0.98%)
Nov 15, 2022	14.37	14.56	14.06	14.09	85,030	-0.07(-0.52%)
Nov 14, 2022	13.94	14.41	13.94	14.16	80,731	+0.08(+0.59%)
Nov 11, 2022	13.95	14.23	13.95	14.08	50,253	+0.15(+1.06%)
Nov 10, 2022	13.78	14.11	13.60	13.93	141,094	+0.66(+4.93%)
Nov 09, 2022	13.33	13.54	13.15	13.28	98,639	-0.16(-1.17%)
Nov 08, 2022	13.16	13.48	13.16	13.43	44,075	+0.18(+1.32%)
Nov 07, 2022	13.31	13.36	13.21	13.26	72,771	+0.02(+0.14%)
Nov 04, 2022	12.87	13.31	12.82	13.24	83,092	+0.58(+4.59%)
Nov 03, 2022	12.71	12.89	12.62	12.66	51,800	-0.06(-0.44%)
Nov 02, 2022	13.28	13.28	12.71	12.71	120,570	-0.67(-5.03%)
Nov 01, 2022	13.53	13.63	13.31	13.39	84,857	+0.04(+0.28%)
Oct 31, 2022	13.36	13.85	13.04	13.35	142,385	-0.03(-0.21%)
Oct 28, 2022	13.41	13.67	13.37	13.38	106,404	+0.09(+0.69%)
Oct 27, 2022	14.00	14.08	13.18	13.29	70,913	-0.78(-5.57%)
Oct 26, 2022	15.10	15.18	13.85	14.07	57,668	-0.87(-5.81%)
Oct 25, 2022	14.50	15.15	14.49	14.94	41,438	+0.23(+1.57%)
Oct 24, 2022	14.59	14.86	14.46	14.71	54,366	+0.18(+1.27%)
Oct 21, 2022	14.16	14.69	14.14	14.52	73,478	+0.50(+3.55%)
Oct 20, 2022	14.41	14.41	13.95	14.03	33,662	-0.33(-2.31%)
Oct 19, 2022	13.99	14.38	13.99	14.36	58,392	+0.21(+1.50%)
Oct 18, 2022	14.65	14.67	14.10	14.15	62,527	-0.13(-0.91%)
Oct 17, 2022	13.85	14.35	13.85	14.27	64,160	+0.59(+4.32%)
Oct 14, 2022	13.81	13.81	13.45	13.68	68,171	+0.03(+0.20%)
Oct 13, 2022	13.17	13.77	13.17	13.66	58,593	+0.21(+1.58%)
Oct 12, 2022	13.47	13.56	13.35	13.44	35,108	-0.05(-0.41%)
Oct 11, 2022	13.65	13.71	13.37	13.50	44,992	-0.15(-1.07%)
Oct 10, 2022	13.45	13.74	13.44	13.64	49,837	+0.27(+2.05%)
Oct 07, 2022	13.59	13.59	13.34	13.37	61,742	-0.36(-2.60%)
Oct 06, 2022	13.95	14.02	13.67	13.73	41,429	-0.25(-1.77%)
Oct 05, 2022	13.99	14.09	13.96	13.97	37,488	-0.22(-1.55%)
Oct 04, 2022	14.18	14.47	14.17	14.19	72,082	+0.21(+1.50%)
Oct 03, 2022	13.48	14.18	13.48	13.98	98,703	+0.72(+5.45%)
Sep 30, 2022	13.43	13.56	13.22	13.26	73,358	-0.07(-0.55%)
Sep 29, 2022	13.33	13.39	13.09	13.33	70,571	-0.11(-0.82%)
Sep 28, 2022	13.19	13.58	13.14	13.44	77,236	+0.37(+2.87%)
Sep 27, 2022	13.22	13.29	12.89	13.07	91,353	-0.06(-0.49%)
Sep 26, 2022	13.25	13.51	13.11	13.13	85,910	-0.16(-1.24%)
Sep 23, 2022	13.46	13.47	13.05	13.30	98,911	-0.23(-1.69%)
Sep 22, 2022	13.71	13.86	13.48	13.53	59,806	-0.24(-1.73%)
Sep 21, 2022	14.28	14.28	13.74	13.76	89,670	-0.37(-2.59%)
Sep 20, 2022	14.26	14.26	13.97	14.13	53,962	-0.25(-1.72%)
Sep 19, 2022	14.18	14.54	14.18	14.38	69,179	+0.08(+0.58%)
Sep 16, 2022	13.98	14.29	13.77	14.29	249,275	+0.16(+1.16%)
Sep 15, 2022	14.15	14.40	14.03	14.13	75,290	-0.07(-0.51%)
Sep 14, 2022	14.38	14.45	14.09	14.20	65,159	-0.22(-1.52%)
Sep 13, 2022	14.74	14.81	14.36	14.42	58,736	-0.67(-4.42%)
Sep 12, 2022	14.85	15.13	14.69	15.09	54,976	+0.36(+2.42%)
Sep 09, 2022	14.92	14.97	14.71	14.73	36,677	-0.12(-0.80%)
Sep 08, 2022	14.77	14.93	14.65	14.85	53,963	-0.02(-0.12%)
Sep 07, 2022	14.63	14.98	14.63	14.87	60,876	+0.15(+0.99%)
Sep 06, 2022	14.90	15.05	14.72	14.72	103,953	-0.16(-1.11%)
Sep 02, 2022	15.04	15.12	14.77	14.89	106,827	-0.11(-0.73%)
Sep 01, 2022	14.93	15.04	14.88	15.00	74,716	-0.05(-0.30%)
Aug 31, 2022	15.04	15.26	15.04	15.04	108,688	-0.01(-0.06%)
Aug 30, 2022	15.09	15.36	14.99	15.05	71,159	-0.04(-0.24%)
Aug 29, 2022	14.93	15.14	14.87	15.09	42,204	+0.00(+0.00%)
Aug 26, 2022	15.60	15.60	15.02	15.09	90,774	-0.41(-2.66%)
Aug 25, 2022	15.10	15.51	15.06	15.50	75,723	+0.42(+2.79%)
Aug 24, 2022	15.13	15.16	14.92	15.08	94,785	-0.01(-0.06%)
Aug 23, 2022	15.04	15.19	15.04	15.09	70,898	-0.02(-0.12%)
Aug 22, 2022	15.02	15.23	14.99	15.11	84,612	-0.07(-0.48%)
Aug 19, 2022	15.14	15.28	14.93	15.18	78,584	-0.04(-0.24%)
Aug 18, 2022	15.01	15.29	15.01	15.22	41,898	+0.13(+0.85%)
Aug 17, 2022	15.25	15.26	14.95	15.09	36,473	-0.30(-1.96%)
Aug 16, 2022	15.31	15.39	15.00	15.39	101,557	+0.05(+0.30%)
Aug 15, 2022	15.38	15.46	15.32	15.35	45,537	-0.17(-1.12%)
Aug 12, 2022	15.33	15.64	15.26	15.52	88,614	+0.30(+1.98%)
Aug 11, 2022	15.48	15.53	15.22	15.22	45,909	-0.02(-0.12%)
Aug 10, 2022	15.00	15.27	14.97	15.24	98,833	+0.38(+2.59%)
Aug 09, 2022	14.97	14.97	14.64	14.85	52,691	-0.06(-0.43%)
Aug 08, 2022	14.86	15.07	14.72	14.92	88,005	+0.09(+0.62%)
Aug 05, 2022	14.93	14.93	14.72	14.82	53,377	-0.20(-1.34%)
Aug 04, 2022	15.30	15.41	15.00	15.03	64,505	-0.02(-0.12%)
Aug 03, 2022	15.07	15.14	14.86	15.04	59,130	+0.02(+0.12%)
Aug 02, 2022	15.22	15.38	15.01	15.03	43,424	-0.21(-1.38%)
Aug 01, 2022	14.99	15.27	14.83	15.24	127,538	+0.29(+1.96%)
Jul 29, 2022	14.72	15.10	14.63	14.94	164,745	+0.36(+2.45%)
Jul 28, 2022	14.71	14.95	14.54	14.59	119,076	+0.05(+0.38%)
Jul 27, 2022	14.84	15.23	14.07	14.53	252,550	+0.70(+5.02%)
Jul 26, 2022	13.99	14.17	13.68	13.84	92,831	-0.14(-0.98%)
Jul 25, 2022	14.00	14.12	13.68	13.97	140,148	+0.07(+0.53%)
Jul 22, 2022	14.52	14.55	13.88	13.90	142,805	-0.53(-3.68%)
Jul 21, 2022	14.12	14.47	13.97	14.43	96,564	-0.06(-0.44%)
Jul 20, 2022	14.21	14.51	14.19	14.50	123,297	+0.25(+1.73%)
Jul 19, 2022	14.03	14.30	14.03	14.25	118,029	+0.33(+2.37%)
Jul 18, 2022	13.86	14.03	13.81	13.92	117,104	+0.23(+1.67%)
Jul 15, 2022	13.53	13.73	13.31	13.69	127,293	+0.38(+2.82%)
Jul 14, 2022	13.24	13.40	13.04	13.32	159,170	-0.23(-1.69%)
Jul 13, 2022	13.57	13.69	13.37	13.54	119,234	-0.22(-1.58%)
Jul 12, 2022	13.84	13.94	13.70	13.76	139,166	-0.15(-1.04%)
Jul 11, 2022	14.12	14.12	13.90	13.91	108,636	-0.32(-2.23%)
Jul 08, 2022	14.31	14.44	14.14	14.22	108,105	-0.19(-1.32%)
Jul 07, 2022	14.40	14.62	14.40	14.41	129,085	+0.13(+0.89%)
Jul 06, 2022	13.93	14.51	13.86	14.29	172,012	+0.38(+2.74%)
Jul 05, 2022	13.61	13.93	13.35	13.91	594,607	+0.07(+0.52%)

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.