Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	26.34	26.61	25.71	25.75	115,867	-0.39(-1.50%)
Jul 28, 2023	26.24	26.25	25.83	26.14	93,540	+0.24(+0.91%)
Jul 27, 2023	25.56	26.18	25.39	25.90	108,152	+0.59(+2.33%)
Jul 26, 2023	25.20	25.69	25.20	25.31	73,981	+0.15(+0.59%)
Jul 25, 2023	25.18	25.78	25.06	25.17	98,113	+0.00(+0.00%)
Jul 24, 2023	24.83	25.52	24.83	25.17	76,900	+0.33(+1.35%)
Jul 21, 2023	25.05	25.54	24.80	24.83	77,201	-0.07(-0.28%)
Jul 20, 2023	25.01	25.13	24.51	24.90	93,093	+0.08(+0.32%)
Jul 19, 2023	24.94	25.35	24.78	24.82	93,216	+0.05(+0.20%)
Jul 18, 2023	24.21	24.80	24.21	24.77	103,117	+0.54(+2.23%)
Jul 17, 2023	23.48	24.58	23.48	24.23	131,985	+0.86(+3.70%)
Jul 14, 2023	23.85	23.94	23.22	23.37	101,336	-0.52(-2.18%)
Jul 13, 2023	24.17	24.61	23.67	23.89	171,295	-0.16(-0.65%)
Jul 12, 2023	24.41	24.41	23.74	24.05	94,912	+0.16(+0.66%)
Jul 11, 2023	23.87	23.90	23.55	23.89	91,056	+0.28(+1.17%)
Jul 10, 2023	23.21	23.89	23.21	23.61	107,504	+0.30(+1.31%)
Jul 07, 2023	22.78	23.60	22.60	23.31	171,347	+0.65(+2.86%)
Jul 06, 2023	23.00	23.15	22.55	22.66	212,196	-0.70(-2.99%)
Jul 05, 2023	23.72	24.18	23.35	23.36	178,283	-0.50(-2.10%)
Jul 03, 2023	24.27	24.50	23.47	23.86	128,056	-0.49(-2.02%)
Jun 30, 2023	24.48	24.79	24.29	24.35	215,663	+0.01(+0.04%)
Jun 29, 2023	23.30	24.40	23.13	24.34	235,723	+1.30(+5.63%)
Jun 28, 2023	22.14	23.12	22.00	23.04	172,725	+0.74(+3.30%)
Jun 27, 2023	20.63	22.55	20.63	22.31	350,876	+1.86(+9.08%)
Jun 26, 2023	20.44	21.02	20.34	20.45	221,776	+0.02(+0.10%)
Jun 23, 2023	20.80	20.87	20.11	20.43	2,736,277	-0.49(-2.35%)
Jun 22, 2023	20.86	21.02	20.55	20.92	224,440	-0.09(-0.42%)
Jun 21, 2023	20.88	21.34	20.79	21.01	268,766	-0.06(-0.28%)
Jun 20, 2023	20.76	21.30	20.76	21.07	244,274	+0.24(+1.13%)
Jun 16, 2023	20.98	21.30	20.70	20.83	564,431	-0.33(-1.58%)
Jun 15, 2023	21.37	21.62	21.07	21.17	303,448	-0.45(-2.09%)
Jun 14, 2023	21.91	22.30	21.55	21.62	424,221	-0.38(-1.73%)
Jun 13, 2023	21.92	22.36	21.83	22.00	221,022	+0.29(+1.35%)
Jun 12, 2023	22.12	22.54	21.61	21.71	243,022	-0.66(-2.96%)
Jun 09, 2023	21.75	22.49	21.58	22.37	259,609	+0.68(+3.14%)
Jun 08, 2023	21.64	21.76	20.67	21.69	268,822	-0.12(-0.54%)
Jun 07, 2023	20.78	22.19	20.77	21.80	330,215	+1.16(+5.61%)
Jun 06, 2023	20.62	21.09	20.46	20.64	388,540	-0.05(-0.24%)
Jun 05, 2023	21.00	21.58	20.60	20.69	326,392	-0.28(-1.35%)
Jun 02, 2023	19.88	21.25	19.88	20.98	196,385	+1.23(+6.21%)
Jun 01, 2023	19.95	20.15	19.26	19.75	239,106	-0.39(-1.93%)
May 31, 2023	19.62	20.20	19.50	20.14	468,797	+0.26(+1.32%)
May 30, 2023	19.40	19.89	19.40	19.88	115,613	+0.40(+2.05%)
May 26, 2023	19.63	19.88	19.41	19.48	105,331	-0.06(-0.30%)
May 25, 2023	19.62	19.90	19.30	19.53	124,715	-0.22(-1.13%)
May 24, 2023	19.75	20.07	19.66	19.76	167,186	-0.17(-0.83%)
May 23, 2023	19.71	20.73	19.71	19.92	173,467	+0.09(+0.44%)
May 22, 2023	19.27	20.13	19.27	19.84	245,855	+0.41(+2.11%)
May 19, 2023	18.99	19.56	18.92	19.43	160,706	+0.51(+2.68%)
May 18, 2023	18.07	19.21	18.02	18.92	172,318	+0.82(+4.52%)
May 17, 2023	17.97	18.23	17.82	18.10	169,376	+0.32(+1.81%)
May 16, 2023	17.48	17.98	17.43	17.78	227,419	+0.28(+1.61%)
May 15, 2023	17.04	17.58	17.04	17.50	183,162	+0.48(+2.80%)
May 12, 2023	16.63	17.30	16.63	17.02	137,092	+0.46(+2.76%)
May 11, 2023	16.22	16.74	16.06	16.56	120,891	+0.25(+1.55%)
May 10, 2023	16.09	16.38	15.84	16.31	125,899	+0.43(+2.70%)
May 09, 2023	16.12	16.40	15.83	15.88	197,419	-0.41(-2.51%)
May 08, 2023	15.79	16.54	15.75	16.29	138,507	+0.59(+3.78%)
May 05, 2023	14.70	15.82	14.70	15.70	193,213	+1.16(+7.97%)
May 04, 2023	16.90	17.03	14.37	14.54	356,642	-3.04(-17.29%)
May 03, 2023	17.66	18.16	17.54	17.58	191,621	-0.10(-0.55%)
May 02, 2023	17.82	17.95	17.28	17.67	100,642	-0.15(-0.82%)
May 01, 2023	17.80	18.18	17.42	17.82	169,907	-0.03(-0.16%)
Apr 28, 2023	17.18	18.02	17.18	17.85	177,406	+0.64(+3.74%)
Apr 27, 2023	17.01	17.29	16.81	17.21	90,933	+0.23(+1.38%)
Apr 26, 2023	17.26	17.67	16.80	16.97	123,215	-0.34(-1.97%)
Apr 25, 2023	18.13	18.31	17.20	17.31	173,017	-1.02(-5.58%)
Apr 24, 2023	18.42	18.53	17.86	18.34	173,853	-0.14(-0.74%)
Apr 21, 2023	18.30	18.74	18.00	18.47	159,876	+0.18(+0.96%)
Apr 20, 2023	18.19	18.35	18.06	18.30	82,737	-0.02(-0.11%)
Apr 19, 2023	18.02	18.33	17.92	18.32	77,876	+0.19(+1.07%)
Apr 18, 2023	18.18	18.19	17.75	18.12	74,175	-0.08(-0.43%)
Apr 17, 2023	17.86	18.28	17.67	18.20	108,881	+0.30(+1.69%)
Apr 14, 2023	18.15	18.15	17.73	17.90	120,556	-0.01(-0.05%)
Apr 13, 2023	17.89	18.03	17.77	17.91	98,038	+0.00(+0.00%)
Apr 12, 2023	17.90	17.98	17.62	17.91	92,499	+0.05(+0.27%)
Apr 11, 2023	17.25	17.98	17.05	17.86	153,244	+0.64(+3.73%)
Apr 10, 2023	17.14	17.50	17.13	17.22	150,984	+0.09(+0.51%)
Apr 06, 2023	17.21	17.32	16.90	17.13	115,090	-0.08(-0.45%)
Apr 05, 2023	17.20	17.51	16.99	17.21	129,374	+0.02(+0.11%)
Apr 04, 2023	17.27	17.49	16.91	17.19	260,583	-0.19(-1.07%)
Apr 03, 2023	17.64	17.77	17.09	17.37	162,874	-0.27(-1.54%)
Mar 31, 2023	17.55	17.72	17.29	17.65	122,373	+0.18(+1.00%)
Mar 30, 2023	17.62	18.19	17.31	17.47	130,427	+0.21(+1.24%)
Mar 29, 2023	17.24	17.70	17.06	17.26	223,014	+0.20(+1.20%)
Mar 28, 2023	17.80	17.88	16.84	17.05	151,495	-0.85(-4.73%)
Mar 27, 2023	17.53	18.24	17.04	17.90	344,910	+0.92(+5.39%)
Mar 24, 2023	16.24	17.04	16.05	16.98	233,139	+0.62(+3.81%)
Mar 23, 2023	16.00	16.54	15.69	16.36	241,156	+0.40(+2.50%)
Mar 22, 2023	16.60	16.90	15.93	15.96	151,571	-0.27(-1.68%)
Mar 21, 2023	15.68	16.52	15.68	16.23	109,505	+0.84(+5.44%)
Mar 20, 2023	15.42	16.29	15.38	15.40	165,465	+0.15(+0.96%)
Mar 17, 2023	16.10	16.15	15.21	15.25	419,815	-1.04(-6.40%)
Mar 16, 2023	16.58	16.77	15.15	16.29	286,625	-0.49(-2.90%)
Mar 15, 2023	17.29	17.31	16.75	16.78	154,321	-0.91(-5.12%)
Mar 14, 2023	18.02	18.10	17.32	17.68	281,821	+0.11(+0.61%)
Mar 13, 2023	16.55	17.89	16.55	17.58	295,422	+0.29(+1.69%)
Mar 10, 2023	18.50	18.50	16.95	17.29	329,953	-1.28(-6.87%)
Mar 09, 2023	19.11	19.15	18.52	18.56	93,421	-0.63(-3.30%)
Mar 08, 2023	19.03	19.23	18.87	19.19	190,711	+0.22(+1.18%)
Mar 07, 2023	18.94	19.14	18.52	18.97	262,821	-0.04(-0.21%)
Mar 06, 2023	19.87	19.92	18.96	19.01	330,396	-0.90(-4.50%)
Mar 03, 2023	19.99	20.14	19.74	19.90	171,210	-0.10(-0.49%)
Mar 02, 2023	19.72	20.10	19.61	20.00	145,019	+0.15(+0.74%)
Mar 01, 2023	19.84	20.51	19.72	19.86	187,439	+0.02(+0.10%)
Feb 28, 2023	20.24	20.39	19.82	19.84	479,829	-0.35(-1.74%)
Feb 27, 2023	20.45	20.82	20.06	20.19	134,739	-0.29(-1.43%)
Feb 24, 2023	20.50	20.79	20.05	20.48	137,076	-0.13(-0.61%)
Feb 23, 2023	20.30	21.42	20.09	20.61	256,812	+0.48(+2.37%)
Feb 22, 2023	19.72	20.15	19.37	20.13	213,635	+0.35(+1.77%)
Feb 21, 2023	21.01	21.22	19.54	19.78	232,070	-1.34(-6.36%)
Feb 17, 2023	21.00	21.39	20.54	21.12	196,000	-0.04(-0.18%)
Feb 16, 2023	22.40	22.40	21.08	21.16	291,817	-1.35(-6.01%)
Feb 15, 2023	22.23	22.61	22.22	22.51	167,031	+0.13(+0.57%)
Feb 14, 2023	22.70	23.01	22.25	22.39	274,472	-0.34(-1.50%)
Feb 13, 2023	23.20	23.47	22.55	22.73	231,693	-0.47(-2.02%)
Feb 10, 2023	21.28	23.77	21.25	23.20	652,580	+1.90(+8.92%)
Feb 09, 2023	21.14	21.68	21.06	21.30	140,614	+0.23(+1.11%)
Feb 08, 2023	20.83	21.30	20.83	21.06	128,425	+0.13(+0.60%)
Feb 07, 2023	20.94	21.31	20.75	20.94	191,536	-0.15(-0.69%)
Feb 06, 2023	21.03	21.21	20.98	21.08	83,895	-0.10(-0.46%)
Feb 03, 2023	21.22	21.60	21.05	21.18	124,091	-0.19(-0.91%)
Feb 02, 2023	21.26	21.64	21.12	21.38	226,239	+0.37(+1.76%)
Feb 01, 2023	20.86	21.21	20.56	21.00	189,581	+0.11(+0.51%)
Jan 31, 2023	20.47	21.00	20.40	20.90	158,672	+0.42(+2.04%)
Jan 30, 2023	20.56	20.83	20.38	20.48	66,420	-0.16(-0.76%)
Jan 27, 2023	20.83	21.07	20.62	20.63	77,954	-0.28(-1.35%)
Jan 26, 2023	20.81	21.05	20.61	20.92	236,269	+0.14(+0.66%)
Jan 25, 2023	20.51	20.84	20.33	20.78	127,743	+0.13(+0.61%)
Jan 24, 2023	20.42	20.99	19.96	20.65	146,535	+0.20(+1.00%)
Jan 23, 2023	20.40	20.63	19.89	20.45	152,632	+0.03(+0.14%)
Jan 20, 2023	20.14	21.01	20.00	20.42	137,329	+0.25(+1.26%)
Jan 19, 2023	19.92	20.45	19.85	20.17	238,849	+0.03(+0.14%)
Jan 18, 2023	20.54	21.07	20.13	20.14	279,409	-0.40(-1.94%)
Jan 17, 2023	20.23	21.21	20.08	20.54	214,736	+0.31(+1.54%)
Jan 13, 2023	19.05	20.33	19.05	20.23	182,150	+1.01(+5.27%)
Jan 12, 2023	19.49	19.88	19.06	19.21	356,115	-0.31(-1.58%)
Jan 11, 2023	19.26	19.61	18.79	19.52	389,451	+0.19(+1.00%)
Jan 10, 2023	18.81	20.04	17.67	19.33	346,438	-0.10(-0.50%)
Jan 09, 2023	19.38	19.59	19.16	19.43	213,681	+0.14(+0.75%)
Jan 06, 2023	19.28	19.69	19.07	19.28	203,959	+0.05(+0.25%)
Jan 05, 2023	19.12	19.40	19.05	19.23	120,829	+0.00(+0.00%)
Jan 04, 2023	19.23	19.72	18.70	19.23	133,885	-0.12(-0.60%)
Jan 03, 2023	19.31	19.59	19.11	19.35	169,254	+0.06(+0.30%)
Dec 30, 2022	19.25	19.66	19.23	19.29	112,495	-0.12(-0.60%)
Dec 29, 2022	19.12	20.09	18.80	19.41	111,872	+0.20(+1.05%)
Dec 28, 2022	20.81	21.32	18.80	19.20	175,929	-1.64(-7.86%)
Dec 27, 2022	19.40	20.98	19.40	20.84	133,788	+1.34(+6.87%)
Dec 23, 2022	19.28	19.71	19.24	19.50	110,882	+0.30(+1.56%)
Dec 22, 2022	19.33	19.68	18.63	19.20	183,379	-0.31(-1.58%)
Dec 21, 2022	19.35	20.41	19.35	19.51	449,579	+0.26(+1.35%)
Dec 20, 2022	18.89	19.30	18.57	19.25	228,110	+0.29(+1.53%)
Dec 19, 2022	18.44	19.40	18.32	18.96	441,240	+0.11(+0.56%)
Dec 16, 2022	18.75	19.04	18.51	18.86	670,195	-0.18(-0.96%)
Dec 15, 2022	19.43	19.97	18.44	19.04	719,606	-0.54(-2.76%)
Dec 14, 2022	18.89	19.91	18.77	19.58	421,501	+0.59(+3.10%)
Dec 13, 2022	18.80	19.28	18.56	18.99	277,015	-0.12(-0.61%)
Dec 12, 2022	18.03	19.25	17.38	19.11	649,551	+0.77(+4.21%)
Dec 09, 2022	17.11	18.51	16.92	18.34	483,152	+0.75(+4.28%)
Dec 08, 2022	17.88	18.54	17.35	17.58	1,057,366	-0.78(-4.25%)
Dec 07, 2022	18.29	18.72	18.15	18.36	2,266,011	-0.43(-2.31%)
Dec 06, 2022	18.32	19.10	18.12	18.80	1,013,852	+0.18(+0.98%)
Dec 05, 2022	18.13	18.99	18.04	18.62	878,829	+0.06(+0.31%)
Dec 02, 2022	18.32	19.09	17.83	18.56	1,453,398	+0.12(+0.63%)

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.