Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	26.12	26.20	25.81	26.11	527,690	-0.17(-0.65%)
Jul 28, 2023	25.98	26.30	25.93	26.28	414,667	-0.05(-0.19%)
Jul 27, 2023	26.71	26.71	26.27	26.33	389,151	-0.07(-0.27%)
Jul 26, 2023	26.11	26.48	26.11	26.40	430,518	+0.30(+1.15%)
Jul 25, 2023	26.08	26.17	25.97	26.10	583,236	-0.51(-1.92%)
Jul 24, 2023	26.89	26.99	26.61	26.61	750,347	-0.44(-1.63%)
Jul 21, 2023	27.20	27.29	27.05	27.05	449,453	-0.51(-1.85%)
Jul 20, 2023	27.53	27.71	27.48	27.56	373,897	+0.19(+0.69%)
Jul 19, 2023	27.32	27.49	27.18	27.37	299,687	+0.03(+0.11%)
Jul 18, 2023	27.01	27.47	26.96	27.34	420,254	+0.58(+2.17%)
Jul 17, 2023	26.64	26.85	26.57	26.76	455,935	+0.55(+2.10%)
Jul 14, 2023	26.19	26.48	26.09	26.21	562,542	-0.05(-0.19%)
Jul 13, 2023	26.01	26.32	25.99	26.26	723,126	+0.56(+2.18%)
Jul 12, 2023	25.59	25.70	25.41	25.70	675,238	+1.45(+5.98%)
Jul 11, 2023	24.11	24.29	24.11	24.25	445,270	+0.44(+1.85%)
Jul 10, 2023	23.64	23.84	23.61	23.81	324,222	+0.24(+1.02%)
Jul 07, 2023	23.48	23.63	23.38	23.57	234,719	+0.14(+0.60%)
Jul 06, 2023	23.52	23.56	23.09	23.43	374,269	-0.52(-2.17%)
Jul 05, 2023	23.90	24.06	23.80	23.95	376,482	+0.20(+0.84%)
Jul 03, 2023	23.99	24.06	23.73	23.75	224,699	-0.18(-0.75%)
Jun 30, 2023	23.90	23.99	23.83	23.93	338,604	+0.50(+2.13%)
Jun 29, 2023	23.45	23.52	23.40	23.43	320,142	-0.22(-0.93%)
Jun 28, 2023	23.45	23.70	23.41	23.65	415,559	+0.64(+2.78%)
Jun 27, 2023	23.03	23.09	22.57	23.01	877,194	-0.96(-4.01%)
Jun 26, 2023	24.24	24.26	23.94	23.97	454,090	-0.33(-1.36%)
Jun 23, 2023	24.23	24.46	24.20	24.30	465,747	+0.45(+1.89%)
Jun 22, 2023	23.63	23.88	23.63	23.85	668,512	+0.20(+0.85%)
Jun 21, 2023	23.42	23.69	23.32	23.65	597,600	+0.20(+0.85%)
Jun 20, 2023	23.49	23.51	23.30	23.45	627,566	-0.12(-0.51%)
Jun 16, 2023	23.63	23.84	23.51	23.57	1,865,163	+0.00(+0.00%)
Jun 15, 2023	23.60			23.57	490,042	+0.97(+4.31%)
May 08, 2023	22.75	22.80	22.59	22.60	732,331	-0.21(-0.94%)
May 05, 2023	22.69	22.90	22.60	22.81	1,668,365	+0.26(+1.17%)
May 04, 2023	22.75	22.80	22.45	22.55	904,032	-0.46(-1.99%)
May 03, 2023	22.96	23.19	22.96	23.00	372,659	-0.02(-0.08%)
May 02, 2023	22.86	23.06	22.80	23.02	360,603	-0.35(-1.50%)
May 01, 2023	23.52	23.52	23.23	23.37	324,058	-0.21(-0.91%)
Apr 28, 2023	23.46	23.73	23.43	23.59	477,958	+0.62(+2.71%)
Apr 27, 2023	22.79	22.98	22.71	22.97	460,307	+0.43(+1.90%)
Apr 26, 2023	22.71	22.72	22.50	22.54	404,729	-0.02(-0.09%)
Apr 25, 2023	22.52	22.78	22.49	22.56	491,000	-0.12(-0.52%)
Apr 24, 2023	22.88	22.97	22.60	22.67	753,231	+0.42(+1.88%)
Apr 21, 2023	22.08	22.27	22.02	22.25	920,067	+1.02(+4.82%)
Apr 20, 2023	21.03	21.38	21.01	21.23	820,715	-0.56(-2.59%)
Apr 19, 2023	21.79	21.93	21.59	21.80	588,582	-0.03(-0.13%)
Apr 18, 2023	21.95	22.02	21.77	21.83	409,160	-0.21(-0.97%)
Apr 17, 2023	22.23	22.27	21.98	22.04	728,335	-0.61(-2.71%)
Apr 14, 2023	22.93	22.97	22.49	22.65	1,330,263	+0.63(+2.88%)
Apr 13, 2023	21.71	22.03	21.71	22.02	815,472	+0.74(+3.48%)
Apr 12, 2023	22.01	22.03	21.26	21.28	3,515,297	-0.47(-2.15%)
Apr 11, 2023	21.62	21.91	21.61	21.75	674,494	+0.05(+0.22%)
Apr 10, 2023	21.65	21.71	21.45	21.70	361,303	+0.05(+0.22%)
Apr 06, 2023	21.54	21.66	21.46	21.65	590,348	+0.53(+2.49%)
Apr 05, 2023	20.97	21.16	20.96	21.12	502,069	+0.22(+1.07%)
Apr 04, 2023	20.67	20.91	20.67	20.90	468,144	-0.08(-0.37%)
Apr 03, 2023	20.96	21.12	20.88	20.98	584,726	+0.27(+1.32%)
Mar 31, 2023	20.90	20.93	20.61	20.71	580,724	+0.16(+0.76%)
Mar 30, 2023	20.49	20.62	20.47	20.55	322,436	+0.45(+2.23%)
Mar 29, 2023	20.24	20.32	20.03	20.10	405,807	-0.02(-0.10%)
Mar 28, 2023	19.93	20.17	19.90	20.12	373,992	-0.11(-0.53%)
Mar 27, 2023	20.06	20.27	20.06	20.23	370,425	+0.69(+3.54%)
Mar 24, 2023	19.33	19.55	19.23	19.54	528,423	-0.22(-1.13%)
Mar 23, 2023	19.93	20.14	19.61	19.76	790,781	+0.18(+0.95%)
Mar 22, 2023	19.78	19.93	19.58	19.58	887,670	+0.04(+0.20%)
Mar 21, 2023	19.41	19.58	19.29	19.54	1,287,574	+0.60(+3.19%)
Mar 20, 2023	19.07	19.10	18.86	18.93	2,050,021	+0.00(+0.00%)
Mar 17, 2023	18.87	19.15	18.51	18.93	2,617,479	+0.12(+0.62%)
Mar 16, 2023	18.86	19.02	18.75	18.82	3,593,505	-0.25(-1.33%)
Mar 15, 2023	18.69	19.10	18.67	19.07	857,617	-0.37(-1.90%)
Mar 14, 2023	19.41	19.48	19.23	19.44	1,055,857	+0.15(+0.76%)
Mar 13, 2023	19.31	19.52	19.25	19.29	1,262,542	+0.26(+1.38%)
Mar 10, 2023	19.06	19.26	18.89	19.03	879,358	+0.59(+3.22%)
Mar 09, 2023	18.64	18.76	18.39	18.44	913,199	-0.20(-1.10%)
Mar 08, 2023	18.48	18.64	18.40	18.64	560,223	+0.11(+0.58%)
Mar 07, 2023	18.85	18.87	18.44	18.53	1,222,460	-0.77(-3.99%)
Mar 06, 2023	19.52	19.59	19.25	19.30	689,837	+0.23(+1.23%)
Mar 03, 2023	18.75	19.09	18.72	19.07	575,593	+0.62(+3.38%)
Mar 02, 2023	18.40	18.51	18.35	18.45	622,639	+0.07(+0.37%)
Mar 01, 2023	18.62	18.69	18.34	18.38	920,946	-0.77(-4.02%)
Feb 28, 2023	19.33	19.33	18.94	19.15	1,456,783	-0.39(-1.99%)
Feb 27, 2023	19.59	19.72	19.42	19.54	820,331	+0.08(+0.40%)
Feb 24, 2023	19.42	19.46	19.17	19.46	1,169,646	+0.11(+0.55%)
Feb 23, 2023	19.81	19.83	19.08	19.35	1,935,160	-0.91(-4.47%)
Feb 22, 2023	21.07	21.29	20.05	20.26	2,883,191	+0.13(+0.63%)
Feb 21, 2023	19.57	20.34	18.79	20.13	3,759,237	+0.67(+3.45%)
Feb 17, 2023	19.35	19.50	19.33	19.46	873,060	+0.13(+0.65%)
Feb 16, 2023	19.22	19.53	19.18	19.33	518,103	+0.01(+0.05%)
Feb 15, 2023	19.06	19.35	19.00	19.32	546,735	-0.19(-1.00%)
Feb 14, 2023	19.47	19.65	19.35	19.52	524,126	+0.13(+0.65%)
Feb 13, 2023	19.10	19.39	19.06	19.39	678,119	+0.45(+2.37%)
Feb 10, 2023	18.92	19.09	18.79	18.94	842,908	+0.39(+2.10%)
Feb 09, 2023	19.16	19.19	18.43	18.55	2,178,935	-0.62(-3.25%)
Feb 08, 2023	19.27	19.43	19.10	19.18	894,054	+0.33(+1.76%)
Feb 07, 2023	18.64	18.89	18.55	18.85	1,019,089	+0.26(+1.41%)
Feb 06, 2023	18.84	18.87	18.54	18.58	1,365,013	+0.10(+0.53%)
Feb 03, 2023	18.61	18.80	18.47	18.49	800,416	-0.26(-1.40%)
Feb 02, 2023	18.95	19.05	18.70	18.75	1,288,247	+0.30(+1.64%)
Feb 01, 2023	18.26	18.53	18.17	18.45	386,741	+0.20(+1.12%)
Jan 31, 2023	18.16	18.24	18.07	18.24	529,995	-0.14(-0.74%)
Jan 30, 2023	18.51	18.62	18.36	18.38	626,055	+0.13(+0.69%)
Jan 27, 2023	17.89	18.32	17.86	18.25	784,498	+0.66(+3.76%)
Jan 26, 2023	17.47	17.66	17.47	17.59	390,269	+0.27(+1.57%)
Jan 25, 2023	17.23	17.44	17.17	17.32	402,227	-0.25(-1.44%)
Jan 24, 2023	17.73	17.75	17.54	17.57	310,805	-0.32(-1.80%)
Jan 23, 2023	17.69	17.95	17.67	17.89	531,303	+0.05(+0.27%)
Jan 20, 2023	17.67	17.85	17.64	17.84	392,515	+0.27(+1.55%)
Jan 19, 2023	17.46	17.61	17.39	17.57	378,062	+0.07(+0.39%)
Jan 18, 2023	17.82	17.86	17.50	17.50	456,132	-0.20(-1.15%)
Jan 17, 2023	17.71	17.79	17.57	17.71	781,319	+0.34(+1.96%)
Jan 13, 2023	17.17	17.41	17.15	17.37	496,196	+0.07(+0.39%)
Jan 12, 2023	17.47	17.52	17.17	17.30	513,514	+0.15(+0.85%)
Jan 11, 2023	17.24	17.26	17.04	17.15	516,019	-0.01(-0.06%)
Jan 10, 2023	17.15	17.25	17.00	17.16	794,824	+0.52(+3.10%)
Jan 09, 2023	17.00	17.05	16.63	16.64	620,550	-0.28(-1.67%)
Jan 06, 2023	16.65	16.96	16.47	16.93	576,093	+0.45(+2.72%)
Jan 05, 2023	16.48	16.53	16.30	16.48	486,060	+0.07(+0.42%)
Jan 04, 2023	16.16	16.49	16.14	16.41	896,557	+0.72(+4.59%)
Jan 03, 2023	15.48	15.70	15.34	15.69	1,342,809	-0.22(-1.41%)
Dec 30, 2022	15.86	15.95	15.80	15.91	608,138	+0.02(+0.12%)
Dec 29, 2022	15.41	15.90	15.38	15.89	834,383	+0.65(+4.28%)
Dec 28, 2022	15.45	15.50	15.22	15.24	477,587	-0.20(-1.32%)
Dec 27, 2022	15.50	15.50	15.38	15.45	415,492	-0.14(-0.88%)
Dec 23, 2022	15.31	15.61	15.28	15.58	721,687	+0.34(+2.24%)
Dec 22, 2022	15.16	15.25	15.01	15.24	644,350	-0.10(-0.63%)
Dec 21, 2022	15.13	15.39	15.13	15.34	587,053	+0.27(+1.81%)
Dec 20, 2022	15.00	15.15	14.95	15.07	1,032,555	-0.12(-0.77%)
Dec 19, 2022	15.32	15.32	15.09	15.18	1,132,794	+0.02(+0.13%)
Dec 16, 2022	15.26	15.30	15.01	15.16	1,759,860	-0.22(-1.46%)
Dec 15, 2022	15.65	15.67	15.38	15.39	885,816	-0.38(-2.41%)
Dec 14, 2022	15.71	15.86	15.65	15.77	541,202	+0.04(+0.25%)
Dec 13, 2022	15.83	15.93	15.63	15.73	732,021	+0.51(+3.33%)
Dec 12, 2022	15.24	15.30	15.15	15.22	495,134	-0.22(-1.45%)
Dec 09, 2022	15.54	15.58	15.43	15.45	469,113	-0.07(-0.44%)
Dec 08, 2022	15.45	15.60	15.38	15.51	679,639	+0.12(+0.76%)
Dec 07, 2022	15.42	15.53	15.37	15.40	727,660	+0.22(+1.48%)
Dec 06, 2022	15.24	15.34	15.08	15.17	1,254,601	-0.61(-3.89%)
Dec 05, 2022	15.87	15.93	15.74	15.79	950,103	-0.17(-1.04%)
Dec 02, 2022	15.81	15.95	15.75	15.95	533,862	+0.39(+2.50%)
Dec 01, 2022	15.56	15.70	15.50	15.56	710,838	+0.35(+2.30%)
Nov 30, 2022	15.04	15.26	14.89	15.21	790,855	+0.19(+1.23%)
Nov 29, 2022	14.91	15.13	14.89	15.03	712,784	+0.09(+0.59%)
Nov 28, 2022	15.23	15.30	14.90	14.94	621,882	-0.24(-1.60%)
Nov 25, 2022	15.06	15.22	15.04	15.18	281,889	+0.23(+1.56%)
Nov 23, 2022	14.56	14.95	14.53	14.95	904,425	+0.48(+3.30%)
Nov 22, 2022	14.70	14.77	14.43	14.47	1,840,415	-0.22(-1.52%)
Nov 21, 2022	14.75	14.79	14.60	14.70	1,161,071	-0.25(-1.69%)
Nov 18, 2022	14.86	15.08	14.85	14.95	570,210	+0.26(+1.79%)
Nov 17, 2022	14.55	14.73	14.52	14.69	627,051	-0.16(-1.05%)
Nov 16, 2022	14.96	15.06	14.80	14.84	767,824	-0.19(-1.30%)
Nov 15, 2022	15.11	15.35	14.88	15.04	1,278,450	+0.07(+0.46%)
Nov 14, 2022	15.02	15.27	14.96	14.97	871,198	-0.07(-0.45%)
Nov 11, 2022	14.76	15.06	14.69	15.04	825,026	+0.65(+4.54%)
Nov 10, 2022	14.21	14.40	14.19	14.38	965,823	+0.71(+5.20%)
Nov 09, 2022	13.68	13.85	13.59	13.67	840,894	-0.20(-1.47%)
Nov 08, 2022	13.96	14.07	13.82	13.88	1,049,114	-0.13(-0.90%)
Nov 07, 2022	13.80	14.03	13.80	14.01	1,814,924	+0.10(+0.70%)
Nov 04, 2022	13.68	14.09	13.63	13.91	1,342,737	+0.42(+3.10%)
Nov 03, 2022	13.35	13.50	13.07	13.49	4,353,565	-0.34(-2.46%)
Nov 02, 2022	13.36			13.83	4,172,982	+0.50(+3.73%)
Nov 01, 2022	13.19	13.54	13.19	13.33	1,436,394	-0.18(-1.30%)
Oct 31, 2022	13.25	13.63	13.20	13.51	2,782,318	+0.67(+5.24%)
Oct 28, 2022	13.36	13.36	12.72	12.84	4,345,794	-1.15(-8.22%)
Oct 27, 2022	14.10	14.18	13.95	13.99	833,802	+0.05(+0.35%)
Oct 26, 2022	13.91	14.12	13.88	13.94	1,665,576	+0.13(+0.92%)
Oct 25, 2022	13.48	13.85	13.47	13.81	1,475,284	+0.51(+3.81%)
Oct 24, 2022	13.13	13.34	13.08	13.30	2,827,620	+0.01(+0.07%)
Oct 21, 2022	13.18	13.33	13.05	13.29	2,969,861	-0.04(-0.29%)
Oct 20, 2022	13.37	13.53	13.29	13.33	1,276,222	-0.15(-1.08%)
Oct 19, 2022	13.48	13.66	13.41	13.48	3,588,704	+0.18(+1.32%)
Oct 18, 2022	13.33	13.42	13.22	13.30	1,143,370	+0.10(+0.74%)
Oct 17, 2022	13.21	13.36	13.15	13.21	995,034	+0.22(+1.73%)
Oct 14, 2022	12.89	13.07	12.86	12.98	2,163,202	-0.01(-0.07%)
Oct 13, 2022	12.58	13.11	12.57	12.99	1,203,129	+0.49(+3.89%)
Oct 12, 2022	12.61	12.72	12.49	12.51	927,575	-0.28(-2.21%)
Oct 11, 2022	12.63	12.99	12.56	12.79	1,130,256	+0.31(+2.50%)
Oct 10, 2022	12.64	12.64	12.45	12.48	1,056,917	-0.48(-3.68%)
Oct 07, 2022	13.12	13.16	12.86	12.95	899,423	-0.33(-2.49%)
Oct 06, 2022	13.53	13.53	13.21	13.28	921,781	-0.49(-3.54%)
Oct 05, 2022	13.80	13.86	13.59	13.77	1,254,888	-0.69(-4.78%)
Oct 04, 2022	14.24	14.52	14.21	14.46	1,384,486	+0.61(+4.43%)
Oct 03, 2022	13.52	13.89	13.34	13.85	1,690,162	+0.18(+1.28%)
Sep 30, 2022	13.84	13.88	13.65	13.67	692,968	+0.08(+0.57%)
Sep 29, 2022	13.54	13.64	13.39	13.60	693,002	-0.17(-1.20%)
Sep 28, 2022	13.48	13.82	13.37	13.76	705,501	+0.36(+2.69%)
Sep 27, 2022	13.58	13.71	13.33	13.40	1,179,237	-0.39(-2.82%)
Sep 26, 2022	13.96	14.02	13.71	13.79	710,058	-0.22(-1.60%)
Sep 23, 2022	14.19	14.26	13.79	14.01	1,138,448	-0.64(-4.39%)
Sep 22, 2022	14.63	14.76	14.49	14.66	763,294	-0.35(-2.34%)
Sep 21, 2022	15.25	15.29	15.00	15.01	797,834	-0.47(-3.02%)
Sep 20, 2022	15.59	15.65	15.38	15.48	1,063,606	-0.59(-3.70%)
Sep 19, 2022	15.93	16.08	15.82	16.07	940,315	-0.17(-1.02%)
Sep 16, 2022	16.18	16.28	16.13	16.24	1,833,623	-0.12(-0.71%)
Sep 15, 2022	16.22	16.51	16.20	16.35	900,462	-0.03(-0.18%)
Sep 14, 2022	16.25	16.45	16.10	16.38	848,181	-0.39(-2.32%)
Sep 13, 2022	17.03	17.16	16.72	16.77	1,086,213	-0.33(-1.94%)
Sep 12, 2022	16.82	17.22	16.82	17.10	1,095,171	+0.73(+4.46%)
Sep 09, 2022	16.16	16.44	16.15	16.37	760,358	+0.49(+3.07%)
Sep 08, 2022	15.74	15.95	15.64	15.88	1,249,854	-0.72(-4.34%)
Sep 07, 2022	16.20	16.64	16.18	16.61	616,634	+0.18(+1.07%)
Sep 06, 2022	16.40	16.61	16.33	16.43	604,932	+0.06(+0.36%)
Sep 02, 2022	16.55	16.75	16.29	16.37	640,169	-0.08(-0.47%)
Sep 01, 2022	16.30	16.45	16.14	16.45	675,032	-0.20(-1.23%)
Aug 31, 2022	16.66	16.83	16.62	16.65	679,090	+0.03(+0.18%)
Aug 30, 2022	16.71	16.74	16.55	16.62	743,540	-0.01(-0.06%)
Aug 29, 2022	16.60	16.68	16.54	16.63	701,905	+0.08(+0.47%)
Aug 26, 2022	17.26	17.27	16.56	16.56	727,119	-0.65(-3.79%)
Aug 25, 2022	17.13	17.29	17.04	17.21	799,250	-0.04(-0.23%)
Aug 24, 2022	16.81	17.36	16.56	17.25	5,205,829	-0.30(-1.72%)
Aug 23, 2022	17.48	17.62	17.33	17.55	1,628,635	+0.17(+0.95%)
Aug 22, 2022	17.72	17.74	17.30	17.38	1,258,524	-0.26(-1.49%)
Aug 19, 2022	17.70	17.77	17.59	17.65	539,797	-0.04(-0.22%)
Aug 18, 2022	17.89	17.90	17.58	17.69	756,280	-0.22(-1.25%)
Aug 17, 2022	18.14	18.21	17.86	17.91	545,390	-0.56(-3.06%)
Aug 16, 2022	18.46	18.56	18.35	18.48	721,634	+0.31(+1.72%)
Aug 15, 2022	18.27	18.31	18.12	18.16	649,691	-0.22(-1.22%)
Aug 12, 2022	18.41	18.45	18.23	18.39	395,192	+0.03(+0.16%)
Aug 11, 2022	18.47	18.67	18.35	18.36	611,633	+0.10(+0.53%)
Aug 10, 2022	18.54	18.59	18.25	18.26	560,866	+0.09(+0.48%)
Aug 09, 2022	18.11	18.35	18.10	18.17	593,699	+0.00(+0.00%)
Aug 08, 2022	18.11	18.29	18.05	18.17	686,461	-0.02(-0.11%)
Aug 05, 2022	18.03	18.26	17.95	18.19	638,590	+0.23(+1.30%)
Aug 04, 2022	18.05	18.11	17.92	17.96	578,275	-0.07(-0.38%)
Aug 03, 2022	17.93	18.09	17.69	18.03	837,569	+0.19(+1.09%)
Aug 02, 2022	18.12	18.18	17.82	17.83	1,056,288	-0.04(-0.22%)

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.