Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	16.75	16.78	16.44	16.64	1,379,103	-0.06(-0.34%)
May 05, 2023	16.32	16.88	16.27	16.70	2,236,155	+0.72(+4.51%)
May 04, 2023	16.11	16.16	15.56	15.98	2,986,691	-0.27(-1.63%)
May 03, 2023	17.79	17.83	16.14	16.24	3,357,946	-1.76(-9.79%)
May 02, 2023	18.21	18.28	17.82	18.01	1,181,334	-0.28(-1.55%)
May 01, 2023	18.92	18.98	18.20	18.29	1,586,757	-0.71(-3.74%)
Apr 28, 2023	18.86	19.04	18.82	19.00	837,051	+0.14(+0.75%)
Apr 27, 2023	18.74	18.87	18.64	18.86	858,022	+0.19(+1.02%)
Apr 26, 2023	18.56	18.69	18.49	18.67	1,024,797	+0.05(+0.25%)
Apr 25, 2023	18.42	18.69	18.39	18.62	958,963	+0.22(+1.18%)
Apr 24, 2023	18.56	18.57	18.27	18.40	727,111	-0.10(-0.56%)
Apr 21, 2023	18.48	18.81	18.30	18.51	1,010,043	+0.06(+0.31%)
Apr 20, 2023	18.95	19.24	17.84	18.45	1,823,691	-0.35(-1.86%)
Apr 19, 2023	18.47	18.94	18.43	18.80	1,228,011	+0.22(+1.17%)
Apr 18, 2023	18.62	18.62	18.48	18.58	944,918	-0.03(-0.15%)
Apr 17, 2023	18.20	18.68	18.08	18.61	1,203,854	+0.41(+2.24%)
Apr 14, 2023	18.19	18.36	18.19	18.21	833,616	+0.00(+0.00%)
Apr 13, 2023	18.02	18.39	17.97	18.21	1,217,813	+0.22(+1.21%)
Apr 12, 2023	18.12	18.22	17.85	17.99	854,168	+0.02(+0.11%)
Apr 11, 2023	18.00	18.23	17.85	17.97	1,631,973	+0.47(+2.71%)
Apr 10, 2023	17.70	17.78	17.44	17.49	657,692	-0.20(-1.12%)
Apr 06, 2023	17.67	17.82	17.67	17.69	524,666	+0.03(+0.16%)
Apr 05, 2023	17.90	17.90	17.51	17.67	780,739	-0.23(-1.27%)
Apr 04, 2023	17.43	17.94	17.24	17.89	1,295,449	+0.39(+2.22%)
Apr 03, 2023	17.85	18.05	17.48	17.50	915,621	-0.41(-2.28%)
Mar 31, 2023	17.84	17.93	17.60	17.91	905,862	+0.18(+1.02%)
Mar 30, 2023	17.70	17.87	17.51	17.73	879,669	+0.07(+0.38%)
Mar 29, 2023	17.46	18.25	17.46	17.67	1,994,479	+0.37(+2.14%)
Mar 28, 2023	16.62	17.35	16.56	17.30	1,311,348	+0.71(+4.29%)
Mar 27, 2023	16.53	16.73	16.32	16.58	1,214,153	+0.22(+1.33%)
Mar 24, 2023	16.22	16.40	16.07	16.37	1,851,532	+0.08(+0.47%)
Mar 23, 2023	16.57	16.58	16.13	16.29	1,481,198	-0.23(-1.38%)
Mar 22, 2023	16.88	16.98	16.49	16.52	1,242,654	-0.40(-2.35%)
Mar 21, 2023	17.04	17.16	16.83	16.92	1,114,909	+0.09(+0.51%)
Mar 20, 2023	17.35	17.49	16.79	16.83	1,302,244	-0.52(-3.00%)
Mar 17, 2023	16.98	17.41	16.82	17.35	3,180,623	+0.33(+1.95%)
Mar 16, 2023	16.82	17.11	16.77	17.02	2,232,036	+0.17(+1.01%)
Mar 15, 2023	16.15	17.05	16.15	16.85	2,583,679	+0.40(+2.42%)
Mar 14, 2023	16.49	16.72	16.04	16.45	1,438,792	+0.29(+1.82%)
Mar 13, 2023	15.59	16.39	15.41	16.16	1,779,411	+0.44(+2.77%)
Mar 10, 2023	16.49	16.49	15.68	15.72	1,983,878	-0.84(-5.09%)
Mar 09, 2023	17.13	17.19	16.57	16.57	955,710	-0.65(-3.80%)
Mar 08, 2023	17.48	17.49	17.19	17.22	1,009,432	-0.31(-1.78%)
Mar 07, 2023	17.35	17.62	17.31	17.53	986,269	+0.14(+0.82%)
Mar 06, 2023	17.77	17.77	17.34	17.39	1,098,368	-0.30(-1.71%)
Mar 03, 2023	17.54	17.72	17.49	17.69	1,165,457	+0.25(+1.41%)
Mar 02, 2023	17.49	17.49	17.25	17.45	903,354	-0.08(-0.43%)
Mar 01, 2023	17.40	17.61	17.21	17.52	1,683,742	+0.10(+0.60%)
Feb 28, 2023	17.72	17.76	17.37	17.42	1,753,524	-0.26(-1.45%)
Feb 27, 2023	18.05	18.25	17.52	17.67	1,374,602	-0.22(-1.25%)
Feb 24, 2023	17.68	17.98	17.56	17.90	1,488,618	+0.14(+0.79%)
Feb 23, 2023	18.03	18.17	17.58	17.76	1,273,947	-0.24(-1.35%)
Feb 22, 2023	18.61	18.62	17.92	18.00	1,818,198	-0.66(-3.51%)
Feb 21, 2023	18.74	18.81	18.51	18.66	1,058,742	-0.31(-1.63%)
Feb 17, 2023	19.20	19.20	18.79	18.97	1,059,902	-0.23(-1.22%)
Feb 16, 2023	19.20	19.45	19.14	19.20	1,101,923	-0.02(-0.10%)
Feb 15, 2023	18.67	19.23	18.67	19.22	1,596,075	+0.47(+2.49%)
Feb 14, 2023	19.03	19.03	18.65	18.75	840,265	-0.28(-1.47%)
Feb 13, 2023	18.73	19.04	18.73	19.03	1,162,795	+0.30(+1.60%)
Feb 10, 2023	17.96	18.74	17.88	18.73	2,026,987	+0.80(+4.49%)
Feb 09, 2023	18.23	18.36	17.89	17.93	1,688,993	-0.25(-1.39%)
Feb 08, 2023	18.05	18.46	18.03	18.18	1,723,804	+0.11(+0.62%)
Feb 07, 2023	17.89	18.09	17.74	18.07	1,438,944	+0.12(+0.68%)
Feb 06, 2023	18.06	18.11	17.87	17.95	1,518,720	-0.22(-1.18%)
Feb 03, 2023	18.11	18.31	17.94	18.16	1,318,808	-0.07(-0.36%)
Feb 02, 2023	18.18	18.53	18.03	18.23	1,766,037	+0.09(+0.52%)
Feb 01, 2023	18.06	18.37	17.79	18.13	1,631,738	+0.07(+0.36%)
Jan 31, 2023	18.45	18.47	17.98	18.07	1,893,135	-0.39(-2.13%)
Jan 30, 2023	18.48	18.65	18.34	18.46	1,557,531	-0.13(-0.70%)
Jan 27, 2023	17.96	18.78	17.82	18.59	1,662,663	+0.57(+3.17%)
Jan 26, 2023	18.42	18.64	17.23	18.02	5,123,484	-1.15(-6.00%)
Jan 25, 2023	18.71	19.17	18.66	19.17	2,028,756	+0.35(+1.84%)
Jan 24, 2023	18.95	19.16	18.73	18.83	1,070,022	-0.20(-1.03%)
Jan 23, 2023	18.84	19.04	18.61	19.02	2,082,983	+0.22(+1.14%)
Jan 20, 2023	18.56	18.86	18.44	18.81	1,896,345	+0.30(+1.62%)
Jan 19, 2023	18.69	18.79	18.47	18.51	979,407	-0.29(-1.54%)
Jan 18, 2023	19.05	19.07	18.78	18.80	1,136,442	-0.16(-0.84%)
Jan 17, 2023	18.84	19.06	18.78	18.96	1,770,983	+0.11(+0.60%)
Jan 13, 2023	19.07	19.20	18.82	18.84	1,204,441	-0.40(-2.09%)
Jan 12, 2023	19.01	19.32	18.98	19.25	1,386,221	-0.04(-0.19%)
Jan 11, 2023	20.06	20.08	19.06	19.28	1,573,085	-0.95(-4.67%)
Jan 10, 2023	19.83	20.26	19.82	20.23	553,247	+0.30(+1.50%)
Jan 09, 2023	19.86	20.25	19.65	19.93	783,929	+0.07(+0.33%)
Jan 06, 2023	19.76	20.04	19.08	19.86	979,075	+0.06(+0.28%)
Jan 05, 2023	19.49	20.04	19.49	19.81	1,211,145	+0.20(+1.00%)
Jan 04, 2023	19.32	19.71	19.29	19.61	933,028	+0.25(+1.30%)
Jan 03, 2023	19.18	19.50	19.13	19.36	591,999	+0.26(+1.37%)
Dec 30, 2022	19.21	19.45	19.04	19.10	1,165,459	-0.25(-1.31%)
Dec 29, 2022	19.22	19.59	19.22	19.35	645,072	+0.27(+1.42%)
Dec 28, 2022	19.30	19.39	19.06	19.08	435,025	-0.16(-0.83%)
Dec 27, 2022	19.53	19.57	19.14	19.24	468,604	-0.26(-1.34%)
Dec 23, 2022	19.36	19.54	19.21	19.50	546,193	+0.22(+1.16%)
Dec 22, 2022	19.14	19.30	18.98	19.27	669,099	-0.03(-0.15%)
Dec 21, 2022	19.27	19.40	19.09	19.30	959,778	+0.26(+1.38%)
Dec 20, 2022	18.74	19.15	18.70	19.04	741,944	+0.34(+1.80%)
Dec 19, 2022	18.90	18.93	18.44	18.70	1,263,309	-0.18(-0.94%)
Dec 16, 2022	18.53	18.91	18.33	18.88	2,171,182	+0.16(+0.85%)
Dec 15, 2022	18.72	18.93	18.50	18.72	1,851,666	-0.14(-0.74%)
Dec 14, 2022	20.03	20.12	18.63	18.86	4,097,347	-1.28(-6.36%)
Dec 13, 2022	20.38	20.50	20.05	20.14	1,443,660	+0.26(+1.32%)
Dec 12, 2022	20.14	20.22	19.48	19.88	1,035,144	-0.28(-1.39%)
Dec 09, 2022	20.08	20.34	20.00	20.16	1,086,942	+0.08(+0.42%)
Dec 08, 2022	20.47	20.73	19.97	20.08	1,724,297	-0.28(-1.38%)
Dec 07, 2022	20.82	20.82	20.28	20.36	1,037,816	-0.47(-2.25%)
Dec 06, 2022	21.14	21.45	20.58	20.83	1,058,103	-0.33(-1.55%)
Dec 05, 2022	20.46	21.19	20.29	21.16	1,421,245	+0.66(+3.24%)
Dec 02, 2022	20.30	20.62	20.21	20.49	550,310	-0.02(-0.09%)
Dec 01, 2022	20.80	21.01	20.43	20.51	662,958	-0.24(-1.17%)
Nov 30, 2022	20.44	20.84	20.16	20.75	1,047,514	+0.42(+2.07%)
Nov 29, 2022	20.43	20.56	20.15	20.33	845,931	-0.13(-0.63%)
Nov 28, 2022	20.55	20.77	20.36	20.46	1,005,375	-0.13(-0.63%)
Nov 25, 2022	20.54	20.85	20.47	20.59	428,869	-0.04(-0.18%)
Nov 23, 2022	20.86	20.93	20.61	20.63	793,745	-0.22(-1.07%)
Nov 22, 2022	20.77	21.29	20.77	20.85	1,180,703	+0.13(+0.63%)
Nov 21, 2022	20.14	20.89	20.14	20.72	1,484,466	+0.49(+2.42%)
Nov 18, 2022	20.02	20.24	19.91	20.23	1,211,249	+0.31(+1.58%)
Nov 17, 2022	19.79	19.97	19.62	19.92	978,275	-0.10(-0.51%)
Nov 16, 2022	20.54	20.61	19.99	20.02	822,960	-0.65(-3.13%)
Nov 15, 2022	20.93	21.06	20.54	20.67	767,044	-0.06(-0.27%)
Nov 14, 2022	21.07	21.19	20.48	20.72	829,381	-0.44(-2.10%)
Nov 11, 2022	21.51	21.63	21.09	21.16	1,448,361	-0.22(-1.04%)
Nov 10, 2022	20.98	21.47	20.87	21.39	1,450,092	+1.03(+5.05%)
Nov 09, 2022	21.09	21.26	20.32	20.36	991,704	-0.75(-3.55%)
Nov 08, 2022	21.00	21.22	20.76	21.11	1,222,951	+0.02(+0.09%)
Nov 07, 2022	20.85	21.13	20.65	21.09	702,539	+0.40(+1.92%)
Nov 04, 2022	21.06	21.31	20.48	20.69	1,103,347	-0.13(-0.62%)
Nov 03, 2022	20.52	21.31	20.37	20.82	936,651	+0.31(+1.49%)
Nov 02, 2022	20.79	21.07	20.47	20.52	1,061,318	-0.37(-1.77%)
Nov 01, 2022	20.93	21.01	20.73	20.89	469,820	+0.18(+0.85%)
Oct 31, 2022	20.81	21.00	20.69	20.71	624,457	-0.19(-0.89%)
Oct 28, 2022	20.66	21.03	20.44	20.90	644,227	+0.24(+1.16%)
Oct 27, 2022	20.49	21.04	20.49	20.66	563,490	+0.21(+1.04%)
Oct 26, 2022	20.85	20.97	20.39	20.44	628,072	-0.40(-1.91%)
Oct 25, 2022	20.08	20.98	20.00	20.84	1,161,411	+0.75(+3.73%)
Oct 24, 2022	20.36	20.48	20.04	20.09	713,668	-0.23(-1.14%)
Oct 21, 2022	19.50	20.33	19.43	20.32	953,538	+0.82(+4.22%)
Oct 20, 2022	19.58	19.69	18.90	19.50	1,545,179	-0.15(-0.75%)
Oct 19, 2022	19.95	20.13	19.56	19.65	543,846	-0.45(-2.26%)
Oct 18, 2022	20.12	20.73	19.99	20.10	867,573	+0.35(+1.78%)
Oct 17, 2022	20.13	20.34	19.68	19.75	815,760	-0.13(-0.65%)
Oct 14, 2022	20.30	20.60	19.86	19.88	881,412	-0.16(-0.79%)
Oct 13, 2022	19.70	20.16	19.39	20.04	858,080	+0.06(+0.28%)
Oct 12, 2022	19.92	20.40	19.84	19.98	1,035,152	+0.26(+1.31%)
Oct 11, 2022	20.04	20.20	19.66	19.72	921,121	-0.45(-2.25%)
Oct 10, 2022	20.13	20.38	20.04	20.17	921,470	+0.04(+0.18%)
Oct 07, 2022	20.35	20.36	20.00	20.14	632,841	-0.25(-1.23%)
Oct 06, 2022	20.50	20.66	20.33	20.39	564,532	-0.19(-0.90%)
Oct 05, 2022	20.43	20.70	20.16	20.57	976,510	+0.04(+0.18%)
Oct 04, 2022	20.03	20.56	19.89	20.54	905,028	+0.78(+3.93%)
Oct 03, 2022	19.36	19.97	19.11	19.76	1,114,448	+0.54(+2.79%)
Sep 30, 2022	19.26	19.51	18.91	19.22	1,314,591	-0.15(-0.76%)
Sep 29, 2022	19.91	19.92	19.06	19.37	1,867,068	-0.68(-3.37%)
Sep 28, 2022	20.23	20.41	19.84	20.05	1,242,415	-0.25(-1.23%)
Sep 27, 2022	20.79	20.85	19.92	20.30	1,289,995	-0.33(-1.62%)
Sep 26, 2022	20.81	21.16	20.60	20.63	1,636,646	-0.39(-1.85%)
Sep 23, 2022	21.36	21.48	20.53	21.02	1,888,018	-0.49(-2.28%)
Sep 22, 2022	21.26	21.97	20.59	21.51	4,353,872	+1.69(+8.55%)
Sep 21, 2022	20.16	20.36	19.81	19.81	722,840	-0.23(-1.15%)
Sep 20, 2022	20.36	20.50	19.80	20.05	871,555	-0.36(-1.77%)
Sep 19, 2022	20.09	20.52	20.09	20.41	940,997	+0.10(+0.50%)
Sep 16, 2022	20.61	20.74	20.28	20.30	2,148,390	-0.39(-1.88%)
Sep 15, 2022	20.36	20.76	20.24	20.69	1,041,272	+0.17(+0.81%)
Sep 14, 2022	20.61	20.70	20.34	20.53	1,073,785	+0.06(+0.27%)
Sep 13, 2022	20.89	20.97	20.34	20.47	800,377	-0.68(-3.24%)
Sep 12, 2022	21.00	21.44	20.93	21.16	823,657	+0.27(+1.28%)
Sep 09, 2022	20.90	21.05	20.80	20.89	917,730	+0.22(+1.07%)
Sep 08, 2022	20.23	20.83	19.96	20.67	858,385	+0.28(+1.36%)
Sep 07, 2022	20.05	20.43	20.04	20.39	1,122,941	+0.38(+1.90%)
Sep 06, 2022	20.79	20.82	19.57	20.01	2,149,751	-0.89(-4.25%)
Sep 02, 2022	21.64	21.77	20.87	20.90	962,026	-0.62(-2.88%)
Sep 01, 2022	21.12	21.61	20.91	21.52	1,974,706	+0.27(+1.26%)
Aug 31, 2022	21.38	21.38	20.98	21.25	1,602,160	-0.01(-0.04%)
Aug 30, 2022	21.32	21.47	21.11	21.26	1,397,002	-0.16(-0.77%)
Aug 29, 2022	21.25	21.54	21.09	21.42	996,937	+0.01(+0.04%)
Aug 26, 2022	21.97	22.08	21.34	21.41	783,206	-0.56(-2.54%)
Aug 25, 2022	22.04	22.21	21.82	21.97	921,144	-0.02(-0.08%)
Aug 24, 2022	21.96	22.21	21.82	21.99	1,442,997	+0.04(+0.17%)
Aug 23, 2022	22.27	22.37	21.90	21.95	977,567	-0.35(-1.56%)
Aug 22, 2022	22.60	22.70	22.26	22.30	1,126,217	-0.52(-2.29%)
Aug 19, 2022	23.16	23.16	22.80	22.82	584,509	-0.43(-1.85%)
Aug 18, 2022	23.34	23.34	22.98	23.25	464,251	-0.09(-0.39%)
Aug 17, 2022	23.18	23.45	23.03	23.35	821,556	-0.05(-0.24%)
Aug 16, 2022	23.14	23.55	23.10	23.40	730,120	+0.20(+0.87%)
Aug 15, 2022	23.04	23.34	22.99	23.20	606,012	-0.09(-0.39%)
Aug 12, 2022	22.83	23.33	22.81	23.29	704,903	+0.60(+2.62%)
Aug 11, 2022	22.24	22.85	22.18	22.70	980,544	+0.60(+2.74%)
Aug 10, 2022	22.21	22.38	22.04	22.09	1,368,537	-0.02(-0.08%)
Aug 09, 2022	22.36	22.61	22.06	22.11	709,893	-0.31(-1.39%)
Aug 08, 2022	22.11	22.77	22.11	22.42	916,988	+0.29(+1.32%)
Aug 05, 2022	22.38	22.48	22.08	22.13	910,069	-0.37(-1.63%)
Aug 04, 2022	21.73	22.78	21.73	22.49	1,373,150	+0.96(+4.47%)
Aug 03, 2022	21.48	21.54	21.22	21.53	807,177	+0.23(+1.07%)
Aug 02, 2022	21.36	21.51	21.11	21.30	713,138	+0.10(+0.47%)
Aug 01, 2022	21.29	21.45	21.08	21.20	880,285	-0.16(-0.77%)
Jul 29, 2022	21.23	21.94	21.23	21.37	1,473,681	+0.16(+0.73%)
Jul 28, 2022	20.61	21.34	20.54	21.21	1,952,577	+0.27(+1.31%)
Jul 27, 2022	20.38	20.98	20.13	20.94	1,513,403	+0.60(+2.97%)
Jul 26, 2022	20.30	20.63	20.25	20.33	844,995	-0.10(-0.49%)
Jul 25, 2022	20.38	20.63	20.25	20.43	1,017,941	+0.07(+0.36%)
Jul 22, 2022	20.28	20.48	20.21	20.36	786,632	+0.07(+0.36%)
Jul 21, 2022	20.06	20.32	19.94	20.29	1,143,582	+0.33(+1.65%)
Jul 20, 2022	19.85	20.09	19.65	19.96	992,151	-0.05(-0.23%)
Jul 19, 2022	19.69	20.07	19.60	20.00	1,052,475	+0.38(+1.91%)
Jul 18, 2022	19.74	20.01	19.56	19.63	815,043	+0.06(+0.33%)
Jul 15, 2022	19.46	19.70	19.37	19.56	997,325	+0.29(+1.52%)
Jul 14, 2022	19.46	19.51	19.14	19.27	1,233,200	-0.48(-2.41%)
Jul 13, 2022	19.80	20.06	19.71	19.75	1,013,429	-0.13(-0.65%)
Jul 12, 2022	20.22	20.34	19.76	19.87	1,160,793	-0.36(-1.77%)
Jul 11, 2022	20.62	20.62	20.21	20.23	901,111	-0.52(-2.52%)
Jul 08, 2022	20.59	20.89	20.38	20.75	817,488	+0.10(+0.49%)
Jul 07, 2022	20.77	21.03	20.57	20.65	1,163,418	-0.11(-0.53%)
Jul 06, 2022	21.31	21.54	20.74	20.76	1,589,220	-0.69(-3.20%)
Jul 05, 2022	21.14	21.49	20.84	21.45	1,025,639	+0.07(+0.34%)
Jul 01, 2022	21.40	21.44	20.83	21.38	1,424,708	-0.06(-0.30%)
Jun 30, 2022	21.48	21.71	21.26	21.44	1,247,753	-0.13(-0.59%)
Jun 29, 2022	21.77	21.79	21.50	21.57	940,588	-0.18(-0.84%)
Jun 28, 2022	21.86	22.14	21.66	21.75	1,099,892	+0.00(+0.00%)
Jun 27, 2022	21.72	21.94	21.50	21.75	1,744,621	+0.03(+0.13%)
Jun 24, 2022	22.35	22.36	21.64	21.72	2,573,397	-0.36(-1.62%)
Jun 23, 2022	21.85	22.10	21.66	22.08	858,619	+0.35(+1.60%)
Jun 22, 2022	21.45	21.79	21.45	21.73	1,262,085	+0.19(+0.89%)
Jun 21, 2022	21.36	21.74	21.18	21.54	1,615,393	+0.41(+1.95%)
Jun 17, 2022	20.80	21.40	20.79	21.13	1,944,596	+0.27(+1.27%)
Jun 16, 2022	20.79	21.13	20.64	20.86	1,499,413	-0.26(-1.21%)
Jun 15, 2022	21.30	21.42	20.61	21.12	2,761,466	-0.03(-0.13%)
Jun 14, 2022	21.06	21.66	21.02	21.15	1,849,985	+0.15(+0.70%)
Jun 13, 2022	21.17	21.29	20.84	21.00	1,579,819	-0.66(-3.04%)
Jun 10, 2022	21.71	21.72	21.15	21.66	1,591,153	-0.18(-0.84%)
Jun 09, 2022	21.74	22.18	21.39	21.84	1,951,048	+0.16(+0.76%)
Jun 08, 2022	21.82	21.98	21.02	21.68	4,534,159	-0.33(-1.50%)
Jun 07, 2022	22.11	22.43	21.48	22.01	6,640,916	-0.52(-2.32%)
Jun 06, 2022	23.60	23.90	22.33	22.53	4,424,270	-0.78(-3.34%)
Jun 03, 2022	23.81	23.85	23.28	23.31	1,214,015	-0.64(-2.68%)
Jun 02, 2022	23.71	24.01	23.48	23.95	1,818,276	+0.09(+0.38%)

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.