Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	22.44	22.49	22.18	22.18	1,417	-0.13(-0.58%)
May 05, 2023	22.17	22.44	22.04	22.31	3,642	+0.70(+3.26%)
May 04, 2023	21.74	21.75	21.52	21.61	1,712	-0.31(-1.40%)
May 03, 2023	22.52	22.52	21.91	21.91	1,046	-0.45(-2.02%)
May 02, 2023	22.13	22.37	21.82	22.37	6,289	-0.41(-1.80%)
May 01, 2023	22.99	23.16	22.76	22.78	10,032	-0.07(-0.33%)
Apr 28, 2023	22.47	22.85	22.40	22.85	2,960	+0.53(+2.37%)
Apr 27, 2023	21.90	22.32	21.79	22.32	12,702	+0.61(+2.79%)
Apr 26, 2023	22.08	22.27	21.57	21.72	34,573	-0.58(-2.58%)
Apr 25, 2023	22.65	22.71	22.29	22.30	5,087	-1.05(-4.50%)
Apr 24, 2023	23.12	23.34	23.09	23.34	8,791	+0.12(+0.51%)
Apr 21, 2023	23.01	23.22	22.78	23.22	33,906	-0.18(-0.75%)
Apr 20, 2023	23.28	23.40	23.22	23.40	1,537	-0.01(-0.03%)
Apr 19, 2023	23.45	23.48	23.41	23.41	1,156	-0.20(-0.86%)
Apr 18, 2023	23.61	23.61	23.49	23.61	8,031	+0.24(+1.04%)
Apr 17, 2023	23.26	23.37	23.26	23.37	91,095	+0.12(+0.50%)
Apr 14, 2023	23.48	23.84	23.06	23.25	13,230	-0.29(-1.23%)
Apr 13, 2023	23.09	23.54	23.09	23.54	790	+0.52(+2.24%)
Apr 12, 2023	23.33	23.36	22.97	23.03	7,227	-0.02(-0.09%)
Apr 11, 2023	22.99	23.18	22.93	23.05	3,045	+0.35(+1.54%)
Apr 10, 2023	22.48	22.72	22.32	22.70	8,167	+0.20(+0.91%)
Apr 06, 2023	22.22	22.50	22.22	22.50	3,968	-0.03(-0.15%)
Apr 05, 2023	22.33	22.53	22.04	22.53	5,377	-0.25(-1.08%)
Apr 04, 2023	23.22	23.22	22.57	22.78	15,773	-0.60(-2.58%)
Apr 03, 2023	22.99	23.48	22.99	23.38	17,419	+0.34(+1.47%)
Mar 31, 2023	22.52	23.04	22.52	23.04	4,332	+0.70(+3.15%)
Mar 30, 2023	22.46	22.52	22.20	22.34	18,514	+0.19(+0.86%)
Mar 29, 2023	21.78	22.16	21.78	22.15	10,224	+0.65(+3.04%)
Mar 28, 2023	21.32	21.52	21.30	21.50	10,118	+0.17(+0.80%)
Mar 27, 2023	21.18	21.55	21.18	21.32	25,672	+0.39(+1.88%)
Mar 24, 2023	20.00	20.93	19.99	20.93	2,686	+0.22(+1.05%)
Mar 23, 2023	20.83	21.42	20.42	20.71	2,738	-0.08(-0.37%)
Mar 22, 2023	21.47	21.49	20.77	20.79	18,049	-0.72(-3.35%)
Mar 21, 2023	21.29	21.66	21.18	21.51	38,420	+0.58(+2.75%)
Mar 20, 2023	20.71	21.05	20.71	20.94	122,799	+0.80(+3.99%)
Mar 17, 2023	20.32	20.41	20.08	20.13	3,956	-0.64(-3.09%)
Mar 16, 2023	19.86	20.81	19.75	20.77	20,176	+0.60(+2.98%)
Mar 15, 2023	20.95	20.95	19.66	20.17	17,582	-1.72(-7.86%)
Mar 14, 2023	21.94	22.40	21.55	21.89	13,358	+0.57(+2.69%)
Mar 13, 2023	21.21	21.85	20.99	21.32	105,097	-0.47(-2.14%)
Mar 10, 2023	22.60	22.70	21.68	21.79	6,999	-1.01(-4.43%)
Mar 09, 2023	24.29	24.39	22.78	22.79	38,045	-1.37(-5.66%)
Mar 08, 2023	23.86	24.33	23.83	24.16	38,653	+0.22(+0.94%)
Mar 07, 2023	24.69	24.86	23.92	23.94	23,375	-1.18(-4.70%)
Mar 06, 2023	25.93	25.93	24.94	25.12	147,365	-0.76(-2.93%)
Mar 03, 2023	25.30	26.04	25.23	25.88	63,256	+0.62(+2.45%)
Mar 02, 2023	24.28	25.35	24.28	25.26	27,087	+0.54(+2.18%)
Mar 01, 2023	24.53	25.08	24.53	24.72	28,385	+0.43(+1.75%)
Feb 28, 2023	24.02	24.48	24.02	24.29	16,950	+0.48(+2.02%)
Feb 27, 2023	23.68	24.12	23.68	23.81	10,591	+0.28(+1.17%)
Feb 24, 2023	22.53	23.54	22.26	23.54	3,955	+0.27(+1.17%)
Feb 23, 2023	23.62	23.62	22.69	23.26	2,697	-0.07(-0.30%)
Feb 22, 2023	22.91	23.33	22.91	23.33	15,229	+0.53(+2.32%)
Feb 21, 2023	23.71	23.71	22.81	22.81	13,888	-0.69(-2.93%)
Feb 17, 2023	23.63	23.63	23.06	23.50	3,245	-0.69(-2.84%)
Feb 16, 2023	23.96	24.67	23.94	24.18	9,907	-0.25(-1.01%)
Feb 15, 2023	23.97	24.43	23.95	24.43	4,167	-0.13(-0.55%)
Feb 14, 2023	23.97	24.57	23.90	24.56	5,316	+0.27(+1.11%)
Feb 13, 2023	24.18	24.39	24.18	24.29	5,679	+0.15(+0.60%)
Feb 10, 2023	23.77	24.15	23.77	24.15	643	+0.25(+1.06%)
Feb 09, 2023	24.84	24.93	23.77	23.89	4,267	-0.76(-3.09%)
Feb 08, 2023	25.26	25.26	24.66	24.66	4,744	-0.39(-1.56%)
Feb 07, 2023	24.19	25.05	24.19	25.05	6,059	+0.70(+2.86%)
Feb 06, 2023	24.23	24.35	24.23	24.35	4,837	-0.54(-2.15%)
Feb 03, 2023	25.14	25.63	24.83	24.89	11,625	-0.86(-3.35%)
Feb 02, 2023	26.09	26.09	25.30	25.75	8,414	-0.42(-1.59%)
Feb 01, 2023	25.45	26.17	25.23	26.17	20,373	+0.54(+2.12%)
Jan 31, 2023	24.62	25.64	24.62	25.62	16,429	+1.00(+4.06%)
Jan 30, 2023	25.25	25.25	24.62	24.62	15,256	-0.46(-1.82%)
Jan 27, 2023	25.01	25.31	24.79	25.08	2,041	-0.25(-0.98%)
Jan 26, 2023	24.54	25.33	24.54	25.33	8,662	+0.50(+2.01%)
Jan 25, 2023	23.98	24.83	23.97	24.83	4,458	+0.19(+0.77%)
Jan 24, 2023	24.10	24.67	24.10	24.64	11,008	+0.22(+0.89%)
Jan 23, 2023	24.04	24.43	24.04	24.42	9,585	+0.10(+0.43%)
Jan 20, 2023	23.89	24.33	23.88	24.32	2,384	+0.89(+3.81%)
Jan 19, 2023	23.12	23.47	23.12	23.43	4,490	-0.27(-1.12%)
Jan 18, 2023	24.73	24.91	23.68	23.69	12,512	-0.61(-2.52%)
Jan 17, 2023	25.05	25.06	24.31	24.31	8,200	-0.68(-2.71%)
Jan 13, 2023	24.43	24.98	24.43	24.98	7,059	+0.38(+1.56%)
Jan 12, 2023	24.33	24.70	24.23	24.60	8,909	+0.21(+0.85%)
Jan 11, 2023	24.21	24.39	24.00	24.39	12,527	+0.67(+2.81%)
Jan 10, 2023	23.15	23.73	23.10	23.73	3,529	+0.55(+2.37%)
Jan 09, 2023	23.04	23.67	23.04	23.18	20,235	+0.41(+1.80%)
Jan 06, 2023	22.53	22.81	22.52	22.76	8,161	+1.41(+6.63%)
Jan 05, 2023	21.24	21.35	20.91	21.35	2,937	-0.37(-1.69%)
Jan 04, 2023	21.19	21.87	21.19	21.72	5,478	+0.58(+2.73%)
Jan 03, 2023	21.19	21.22	20.80	21.14	6,817	-0.09(-0.42%)
Dec 30, 2022	21.18	21.30	20.91	21.23	2,819	-0.23(-1.07%)
Dec 29, 2022	21.20	21.61	21.20	21.46	27,241	+0.38(+1.80%)
Dec 28, 2022	21.42	21.42	21.08	21.08	43,002	-0.73(-3.36%)
Dec 27, 2022	21.94	21.94	21.63	21.81	96,920	+0.13(+0.60%)
Dec 23, 2022	21.59	21.70	21.56	21.68	1,485	+0.33(+1.55%)
Dec 22, 2022	21.64	21.64	20.70	21.35	2,583	-0.44(-2.01%)
Dec 21, 2022	21.71	22.03	21.71	21.79	2,217	+0.37(+1.72%)
Dec 20, 2022	21.19	21.61	21.19	21.42	1,670	+0.45(+2.16%)
Dec 19, 2022	21.50	21.50	20.82	20.97	6,124	-0.63(-2.93%)
Dec 16, 2022	21.20	21.60	21.09	21.60	4,668	+0.03(+0.14%)
Dec 15, 2022	22.36	22.36	21.53	21.57	11,223	-1.67(-7.17%)
Dec 14, 2022	23.52	23.66	23.24	23.24	2,348	-0.47(-1.99%)
Dec 13, 2022	24.29	24.40	23.51	23.71	5,585	+0.73(+3.19%)
Dec 12, 2022	22.94	23.02	22.52	22.98	3,006	+0.26(+1.16%)
Dec 09, 2022	23.37	23.37	22.71	22.71	4,258	-0.41(-1.78%)
Dec 08, 2022	23.15	23.47	23.08	23.13	12,357	+0.26(+1.13%)
Dec 07, 2022	23.13	23.21	22.87	22.87	4,546	-0.17(-0.75%)
Dec 06, 2022	23.42	23.42	22.83	23.04	2,221	-0.42(-1.78%)
Dec 05, 2022	23.82	23.91	23.45	23.46	5,624	-0.94(-3.84%)
Dec 02, 2022	23.55	24.53	23.55	24.40	6,727	+0.51(+2.16%)
Dec 01, 2022	24.05	24.28	23.68	23.88	13,221	+0.07(+0.29%)
Nov 30, 2022	22.96	23.81	22.45	23.81	4,187	+0.96(+4.22%)
Nov 29, 2022	22.88	22.93	22.77	22.85	1,212	+0.32(+1.40%)
Nov 28, 2022	23.45	23.45	22.46	22.53	5,351	-1.07(-4.53%)
Nov 25, 2022	23.68	23.68	23.58	23.60	1,396	-0.19(-0.80%)
Nov 23, 2022	23.67	23.79	23.48	23.79	7,352	+0.08(+0.34%)
Nov 22, 2022	23.09	23.71	23.09	23.71	9,241	+1.08(+4.79%)
Nov 21, 2022	22.14	22.64	22.05	22.63	2,554	+0.38(+1.70%)
Nov 18, 2022	22.09	22.38	22.09	22.25	2,103	+0.10(+0.45%)
Nov 17, 2022	21.98	22.15	21.60	22.15	20,274	-0.43(-1.89%)
Nov 16, 2022	22.87	22.89	22.53	22.58	7,858	-0.56(-2.42%)
Nov 15, 2022	23.76	23.77	22.95	23.14	11,216	-0.23(-0.97%)
Nov 14, 2022	23.05	23.94	23.05	23.37	9,643	+0.17(+0.74%)
Nov 11, 2022	23.00	23.84	23.00	23.20	19,252	+0.57(+2.52%)
Nov 10, 2022	21.94	22.64	21.89	22.63	11,965	+2.16(+10.57%)
Nov 09, 2022	21.10	21.27	20.38	20.46	13,396	-0.75(-3.55%)
Nov 08, 2022	20.55	21.67	20.55	21.22	16,295	+0.80(+3.93%)
Nov 07, 2022	20.05	20.41	20.05	20.41	6,285	+0.25(+1.26%)
Nov 04, 2022	19.69	20.43	19.56	20.16	15,622	+1.54(+8.29%)
Nov 03, 2022	17.77	18.83	17.77	18.62	1,539	+0.09(+0.49%)
Nov 02, 2022	19.60		18.50	18.53	13,231	-1.05(-5.35%)
Nov 01, 2022	19.85	19.85	19.29	19.57	9,117	+0.21(+1.10%)
Oct 31, 2022	19.45	19.72	19.29	19.36	5,559	-0.27(-1.38%)
Oct 28, 2022	19.33	19.72	19.32	19.63	12,220	+0.21(+1.09%)
Oct 27, 2022	19.83	19.86	19.42	19.42	4,312	-0.28(-1.42%)
Oct 26, 2022	19.40	20.01	19.40	19.70	30,820	+0.44(+2.30%)
Oct 25, 2022	18.31	19.25	18.31	19.25	5,790	+0.89(+4.84%)
Oct 24, 2022	18.83	18.95	18.34	18.37	10,102	-0.35(-1.86%)
Oct 21, 2022	17.41	18.74	17.41	18.71	15,177	+1.27(+7.29%)
Oct 20, 2022	18.04	18.15	17.44	17.44	6,101	-0.01(-0.06%)
Oct 19, 2022	17.65	17.65	17.35	17.45	1,566	-0.47(-2.60%)
Oct 18, 2022	18.03	18.19	17.49	17.92	5,617	+0.72(+4.16%)
Oct 17, 2022	17.53	17.53	17.13	17.20	3,294	+0.73(+4.40%)
Oct 14, 2022	18.02	18.02	16.42	16.48	10,252	-1.28(-7.20%)
Oct 13, 2022	15.90	17.78	15.90	17.76	4,657	+1.05(+6.28%)
Oct 12, 2022	16.80	16.80	16.61	16.71	1,634	-0.17(-1.00%)
Oct 11, 2022	16.89	17.43	16.72	16.88	9,157	-0.30(-1.75%)
Oct 10, 2022	17.11	17.27	16.98	17.18	2,145	+0.18(+1.07%)
Oct 07, 2022	17.59	17.60	16.86	17.00	9,717	-0.90(-5.01%)
Oct 06, 2022	18.03	18.13	17.78	17.89	6,999	-0.37(-2.01%)
Oct 05, 2022	17.94	18.39	17.82	18.26	6,193	-0.43(-2.28%)
Oct 04, 2022	18.04	18.68	18.04	18.68	15,976	+1.37(+7.92%)
Oct 03, 2022	16.72	17.45	16.72	17.31	14,320	+1.18(+7.33%)
Sep 30, 2022	16.47	16.63	16.13	16.13	3,374	-0.05(-0.29%)
Sep 29, 2022	16.52	16.52	15.84	16.18	10,458	-0.58(-3.45%)
Sep 28, 2022	16.29	16.84	16.04	16.76	9,615	+0.88(+5.54%)
Sep 27, 2022	16.07	16.28	15.67	15.88	6,679	+0.14(+0.91%)
Sep 26, 2022	16.18	16.25	15.62	15.73	17,765	-0.50(-3.06%)
Sep 23, 2022	16.55	16.55	15.82	16.23	6,948	-0.88(-5.17%)
Sep 22, 2022	17.73	17.73	17.11	17.11	5,717	-0.40(-2.28%)
Sep 21, 2022	18.32	18.32	17.51	17.51	2,555	-0.77(-4.23%)
Sep 20, 2022	18.14	18.38	18.10	18.29	3,756	-0.71(-3.71%)
Sep 19, 2022	17.86	19.02	17.86	18.99	5,872	+0.58(+3.14%)
Sep 16, 2022	18.33	18.41	18.04	18.41	6,385	-0.44(-2.33%)
Sep 15, 2022	19.25	19.25	18.84	18.85	4,407	-0.57(-2.92%)
Sep 14, 2022	19.58	19.68	19.29	19.42	8,517	-0.61(-3.03%)
Sep 13, 2022	20.34	20.80	19.97	20.03	11,439	-1.47(-6.84%)
Sep 12, 2022	21.58	21.70	21.32	21.50	5,694	+0.26(+1.22%)
Sep 09, 2022	20.78	21.29	20.78	21.24	12,219	+0.85(+4.19%)
Sep 08, 2022	19.94	20.41	19.94	20.38	9,248	+0.42(+2.11%)
Sep 07, 2022	19.37	20.01	19.37	19.96	1,756	+0.99(+5.24%)
Sep 06, 2022	19.03	19.22	18.90	18.97	1,849	-0.11(-0.60%)
Sep 02, 2022	19.51	20.00	18.93	19.08	4,002	+0.01(+0.06%)
Sep 01, 2022	19.27	19.27	18.56	19.07	14,545	-0.75(-3.81%)
Aug 31, 2022	20.37	20.37	19.80	19.83	5,301	-0.48(-2.35%)
Aug 30, 2022	20.72	20.72	20.16	20.30	2,035	-0.99(-4.66%)
Aug 29, 2022	21.07	21.56	21.07	21.30	3,721	-0.26(-1.20%)
Aug 26, 2022	22.96	23.03	21.55	21.55	10,782	-1.32(-5.78%)
Aug 25, 2022	22.01	22.90	22.01	22.88	15,746	+1.13(+5.21%)
Aug 24, 2022	21.49	21.80	21.49	21.74	3,589	+0.11(+0.50%)
Aug 23, 2022	21.60	21.67	21.52	21.63	6,818	+0.61(+2.88%)
Aug 22, 2022	21.23	21.23	20.86	21.03	10,059	-0.75(-3.47%)
Aug 19, 2022	22.27	22.27	21.62	21.78	7,508	-0.95(-4.19%)
Aug 18, 2022	22.59	22.80	22.59	22.74	5,895	+0.30(+1.33%)
Aug 17, 2022	22.64	22.64	22.38	22.44	4,398	-0.74(-3.18%)
Aug 16, 2022	22.74	23.32	22.74	23.18	14,315	+0.32(+1.40%)
Aug 15, 2022	22.41	22.90	22.37	22.86	20,340	-0.17(-0.73%)
Aug 12, 2022	22.42	23.02	22.42	23.02	7,829	+0.78(+3.51%)
Aug 11, 2022	22.41	22.91	22.24	22.24	6,727	+0.11(+0.51%)
Aug 10, 2022	21.62	22.35	21.62	22.13	11,433	+1.16(+5.54%)
Aug 09, 2022	20.97	20.97	20.86	20.97	5,443	-0.06(-0.28%)
Aug 08, 2022	21.46	21.55	21.03	21.03	12,151	+0.22(+1.05%)
Aug 05, 2022	20.25	20.96	20.25	20.81	13,409	+0.36(+1.75%)
Aug 04, 2022	20.23	20.65	20.16	20.45	4,366	+0.30(+1.48%)
Aug 03, 2022	19.98	20.28	19.93	20.15	6,056	-0.06(-0.29%)
Aug 02, 2022	19.95	20.77	19.95	20.21	8,204	-0.42(-2.02%)
Aug 01, 2022	20.79	20.79	20.32	20.63	5,105	-0.44(-2.07%)
Jul 29, 2022	20.54	21.16	20.54	21.07	10,643	+0.76(+3.72%)
Jul 28, 2022	20.00	20.34	19.84	20.31	7,507	+0.57(+2.86%)
Jul 27, 2022	19.15	19.78	18.85	19.75	12,568	+0.70(+3.66%)
Jul 26, 2022	19.14	19.18	18.86	19.05	2,530	-0.14(-0.73%)
Jul 25, 2022	19.12	19.19	18.96	19.19	4,918	+0.27(+1.41%)
Jul 22, 2022	19.50	19.58	18.79	18.92	8,710	-0.42(-2.16%)
Jul 21, 2022	18.72	19.34	18.60	19.34	8,878	+0.49(+2.58%)
Jul 20, 2022	18.80	18.90	18.61	18.85	5,724	+0.02(+0.11%)
Jul 19, 2022	18.07	18.90	18.07	18.83	12,185	+1.11(+6.28%)
Jul 18, 2022	17.99	18.26	17.63	17.72	9,488	+0.19(+1.08%)
Jul 15, 2022	17.52	17.53	17.41	17.53	6,225	+0.63(+3.70%)
Jul 14, 2022	16.89	16.91	16.51	16.91	8,323	-0.81(-4.60%)
Jul 13, 2022	17.23	17.90	17.12	17.72	9,927	-0.11(-0.61%)
Jul 12, 2022	17.83	18.17	17.74	17.83	26,069	-0.12(-0.66%)
Jul 11, 2022	17.89	18.09	17.78	17.95	3,050	-0.26(-1.42%)
Jul 08, 2022	18.51	18.54	18.02	18.21	9,032	-0.33(-1.77%)
Jul 07, 2022	18.46	18.81	18.44	18.54	17,220	+0.53(+2.92%)
Jul 06, 2022	17.94	18.09	17.35	18.01	17,438	+0.16(+0.89%)
Jul 05, 2022	17.86	17.86	17.21	17.85	13,768	-0.98(-5.22%)
Jul 01, 2022	18.78	18.85	17.97	18.83	9,903	+0.14(+0.74%)
Jun 30, 2022	18.55	19.06	18.33	18.69	11,327	-0.60(-3.09%)
Jun 29, 2022	19.73	19.73	18.87	19.29	7,681	-0.37(-1.91%)
Jun 28, 2022	20.27	20.70	19.65	19.66	5,427	-0.40(-1.99%)
Jun 27, 2022	20.36	20.36	20.01	20.06	4,486	-0.29(-1.42%)
Jun 24, 2022	19.31	20.35	19.30	20.35	10,407	+1.49(+7.90%)
Jun 23, 2022	19.58	19.58	18.52	18.86	23,042	-0.72(-3.65%)
Jun 22, 2022	19.42	19.96	19.11	19.58	90,229	-0.63(-3.11%)
Jun 21, 2022	20.12	20.46	20.10	20.21	139,037	+0.63(+3.24%)
Jun 17, 2022	19.44	19.81	18.96	19.57	10,086	-0.03(-0.15%)
Jun 16, 2022	20.27	20.27	19.40	19.60	26,846	-1.63(-7.69%)
Jun 15, 2022	21.71	21.71	20.79	21.24	6,164	+0.01(+0.05%)
Jun 14, 2022	21.59	21.66	20.86	21.23	6,119	-0.33(-1.52%)
Jun 13, 2022	22.28	22.29	21.30	21.55	18,846	-2.07(-8.76%)
Jun 10, 2022	24.32	24.32	23.52	23.62	22,991	-1.49(-5.95%)
Jun 09, 2022	25.86	25.94	25.08	25.12	4,407	-1.43(-5.38%)
Jun 08, 2022	27.39	27.51	26.45	26.54	17,114	-1.24(-4.48%)
Jun 07, 2022	26.95	27.79	26.77	27.79	23,631	+0.55(+2.04%)
Jun 06, 2022	27.34	27.51	26.98	27.23	88,998	+0.36(+1.33%)
Jun 03, 2022	27.09	27.27	26.63	26.88	78,139	-0.57(-2.06%)
Jun 02, 2022	26.73	27.44	26.57	27.44	8,684	+1.46(+5.61%)

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.