Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	14.17	14.21	13.99	14.05	49,642	-0.06(-0.41%)
Jun 29, 2023	14.02	14.43	13.97	14.11	37,282	-0.07(-0.47%)
Jun 28, 2023	14.13	14.24	13.95	14.18	13,203	+0.01(+0.07%)
Jun 27, 2023	14.47	14.56	14.13	14.17	26,691	-0.22(-1.53%)
Jun 26, 2023	14.84	14.92	14.38	14.39	27,811	-0.54(-3.65%)
Jun 23, 2023	14.21	15.05	14.13	14.93	158,383	+0.61(+4.27%)
Jun 22, 2023	14.33	14.48	14.13	14.32	27,807	-0.14(-0.99%)
Jun 21, 2023	14.55	14.93	14.46	14.46	32,614	-0.05(-0.33%)
Jun 20, 2023	14.62	14.84	14.32	14.51	61,538	-0.33(-2.25%)
Jun 16, 2023	15.17	15.17	14.63	14.85	43,523	-0.47(-3.06%)
Jun 15, 2023	14.79	15.31	14.23	15.31	21,575	+2.56(+20.07%)
May 08, 2023	13.19	13.19	12.63	12.75	31,417	-0.25(-1.89%)
May 05, 2023	12.82	13.07	12.64	13.00	37,407	+0.41(+3.30%)
May 04, 2023	12.58	12.73	12.12	12.58	57,786	-0.06(-0.45%)
May 03, 2023	12.82	12.89	12.64	12.64	47,590	-0.19(-1.47%)
May 02, 2023	12.98	12.98	12.59	12.83	58,882	-0.10(-0.80%)
May 01, 2023	13.18	13.19	12.84	12.93	26,266	-0.09(-0.72%)
Apr 28, 2023	12.89	13.25	12.89	13.03	31,051	+0.32(+2.52%)
Apr 27, 2023	12.56	12.76	12.51	12.71	39,682	+0.17(+1.35%)
Apr 26, 2023	12.41	12.64	12.41	12.54	29,274	+0.08(+0.61%)
Apr 25, 2023	12.65	12.75	12.41	12.46	24,668	-0.21(-1.64%)
Apr 24, 2023	12.59	12.79	12.35	12.67	55,810	+0.31(+2.52%)
Apr 21, 2023	12.38	12.40	12.31	12.36	30,205	-0.11(-0.91%)
Apr 20, 2023	12.55	12.66	12.40	12.47	23,142	-0.15(-1.19%)
Apr 19, 2023	12.44	12.78	12.27	12.62	44,571	+0.23(+1.82%)
Apr 18, 2023	12.57	12.57	12.35	12.40	25,940	-0.27(-2.16%)
Apr 17, 2023	12.52	12.72	12.37	12.67	24,774	+0.24(+1.89%)
Apr 14, 2023	12.87	12.89	12.39	12.43	28,485	-0.36(-2.80%)
Apr 13, 2023	12.42	12.81	12.39	12.79	21,948	+0.24(+1.88%)
Apr 12, 2023	12.73	12.73	12.50	12.56	38,018	-0.29(-2.27%)
Apr 11, 2023	12.80	12.93	12.73	12.85	23,953	+0.03(+0.22%)
Apr 10, 2023	12.73	12.91	12.73	12.82	23,068	+0.02(+0.15%)
Apr 06, 2023	12.94	13.05	12.73	12.80	24,226	-0.20(-1.52%)
Apr 05, 2023	13.23	13.29	12.98	13.00	28,536	-0.31(-2.34%)
Apr 04, 2023	13.66	13.66	13.16	13.31	43,286	-0.24(-1.74%)
Apr 03, 2023	13.74	13.83	13.40	13.55	62,375	-0.11(-0.83%)
Mar 31, 2023	13.39	13.80	13.25	13.66	259,307	+0.26(+1.97%)
Mar 30, 2023	13.50	13.59	13.21	13.39	232,088	+0.02(+0.14%)
Mar 29, 2023	13.40	13.46	13.04	13.38	26,576	-0.04(-0.28%)
Mar 28, 2023	13.43	13.58	13.32	13.41	14,092	-0.02(-0.14%)
Mar 27, 2023	13.46	13.68	13.36	13.43	31,278	+0.15(+1.14%)
Mar 24, 2023	13.00	13.29	12.82	13.28	52,219	+0.21(+1.59%)
Mar 23, 2023	13.43	13.70	13.02	13.07	36,528	-0.58(-4.28%)
Mar 22, 2023	14.14	14.29	13.64	13.66	40,673	-0.45(-3.21%)
Mar 21, 2023	13.79	14.14	13.72	14.11	92,449	+0.60(+4.47%)
Mar 20, 2023	13.55	13.72	13.49	13.51	50,182	+0.09(+0.70%)
Mar 17, 2023	14.32	14.33	13.37	13.41	113,043	-1.03(-7.12%)
Mar 16, 2023	13.76	14.69	13.67	14.44	59,672	+0.60(+4.36%)
Mar 15, 2023	13.62	13.91	13.21	13.84	85,849	-0.09(-0.68%)
Mar 14, 2023	14.84	14.84	13.91	13.93	106,161	-0.22(-1.53%)
Mar 13, 2023	14.90	15.17	13.90	14.15	120,547	-0.95(-6.30%)
Mar 10, 2023	15.35	15.62	14.81	15.10	110,851	-0.60(-3.84%)
Mar 09, 2023	16.05	16.09	15.64	15.70	78,903	-0.36(-2.23%)
Mar 08, 2023	16.29	16.29	15.99	16.06	105,276	-0.19(-1.16%)
Mar 07, 2023	16.93	16.93	16.24	16.25	64,024	-0.65(-3.85%)
Mar 06, 2023	17.31	17.31	16.87	16.90	82,666	-0.31(-1.81%)
Mar 03, 2023	17.42	17.42	17.18	17.21	51,142	-0.11(-0.65%)
Mar 02, 2023	17.21	17.46	17.13	17.33	66,971	+0.08(+0.49%)
Mar 01, 2023	17.25	17.36	17.21	17.24	37,898	+0.03(+0.16%)
Feb 28, 2023	17.27	17.41	17.21	17.21	44,297	+0.01(+0.05%)
Feb 27, 2023	17.27	17.33	17.18	17.20	45,262	+0.05(+0.28%)
Feb 24, 2023	17.28	17.30	17.15	17.16	43,281	-0.24(-1.36%)
Feb 23, 2023	17.44	17.50	17.30	17.39	36,258	+0.08(+0.44%)
Feb 22, 2023	17.34	17.41	17.22	17.32	49,883	+0.04(+0.22%)
Feb 21, 2023	17.25	17.40	17.21	17.28	24,358	-0.14(-0.81%)
Feb 17, 2023	17.19	17.50	17.14	17.42	30,929	+0.31(+1.82%)
Feb 16, 2023	17.03	17.30	17.03	17.11	30,890	-0.15(-0.87%)
Feb 15, 2023	17.09	17.31	17.02	17.26	15,826	+0.06(+0.33%)
Feb 14, 2023	17.42	17.42	17.20	17.20	25,600	-0.19(-1.08%)
Feb 13, 2023	17.37	17.49	17.33	17.39	36,957	+0.09(+0.55%)
Feb 10, 2023	17.50	17.50	17.18	17.30	41,909	-0.14(-0.81%)
Feb 09, 2023	17.73	17.78	17.43	17.44	76,175	-0.23(-1.28%)
Feb 08, 2023	17.55	17.83	17.54	17.66	41,796	-0.06(-0.32%)
Feb 07, 2023	17.69	17.79	17.54	17.72	60,494	+0.04(+0.21%)
Feb 06, 2023	17.69	17.83	17.66	17.68	39,649	+0.04(+0.21%)
Feb 03, 2023	17.85	17.89	17.37	17.65	84,212	-0.21(-1.15%)
Feb 02, 2023	17.52	18.15	17.52	17.85	145,350	+0.32(+1.81%)
Feb 01, 2023	17.31	17.87	17.07	17.53	79,819	+0.17(+0.97%)
Jan 31, 2023	17.25	17.61	17.10	17.37	57,414	+0.09(+0.54%)
Jan 30, 2023	17.61	17.67	17.18	17.27	64,120	-0.38(-2.17%)
Jan 27, 2023	17.30	17.98	16.84	17.66	114,315	+0.36(+2.05%)
Jan 26, 2023	17.00	17.46	16.98	17.30	116,873	+0.16(+0.93%)
Jan 25, 2023	16.77	17.21	16.66	17.14	119,198	+0.40(+2.40%)
Jan 24, 2023	16.93	16.93	16.67	16.74	7,872	-0.14(-0.83%)
Jan 23, 2023	16.98	17.02	16.84	16.88	28,649	-0.08(-0.50%)
Jan 20, 2023	16.65	16.96	16.56	16.96	32,192	+0.41(+2.49%)
Jan 19, 2023	16.51	16.65	16.47	16.55	15,327	-0.10(-0.62%)
Jan 18, 2023	16.69	16.82	16.63	16.65	24,510	-0.23(-1.38%)
Jan 17, 2023	16.90	17.05	16.80	16.89	10,533	-0.19(-1.10%)
Jan 13, 2023	16.79	17.15	16.79	17.08	11,204	-0.01(-0.06%)
Jan 12, 2023	16.89	17.15	16.82	17.09	23,199	+0.32(+1.90%)
Jan 11, 2023	16.65	16.81	16.65	16.77	17,107	+0.07(+0.45%)
Jan 10, 2023	16.63	16.86	16.56	16.69	23,182	+0.08(+0.51%)
Jan 09, 2023	16.72	16.72	16.55	16.61	11,098	-0.07(-0.45%)
Jan 06, 2023	16.71	16.74	16.58	16.68	16,376	+0.15(+0.90%)
Jan 05, 2023	16.51	16.84	16.47	16.53	38,236	-0.12(-0.73%)
Jan 04, 2023	16.71	16.88	16.64	16.65	21,423	-0.06(-0.34%)
Jan 03, 2023	16.51	16.74	16.45	16.71	26,926	+0.17(+1.02%)
Dec 30, 2022	16.72	16.72	16.52	16.54	17,184	-0.23(-1.39%)
Dec 29, 2022	16.72	16.80	16.68	16.78	13,667	+0.25(+1.53%)
Dec 28, 2022	16.70	16.74	16.48	16.52	37,808	-0.07(-0.39%)
Dec 27, 2022	16.72	16.85	16.54	16.59	29,515	-0.19(-1.12%)
Dec 23, 2022	16.87	16.92	16.74	16.78	11,743	-0.07(-0.44%)
Dec 22, 2022	16.64	16.88	16.64	16.85	23,206	+0.02(+0.11%)
Dec 21, 2022	16.52	17.06	16.46	16.83	39,796	+0.33(+1.98%)
Dec 20, 2022	16.65	16.86	16.46	16.51	53,118	-0.29(-1.73%)
Dec 19, 2022	17.48	17.48	16.68	16.80	155,778	-0.81(-4.62%)
Dec 16, 2022	16.89	17.61	16.60	17.61	165,677	+0.59(+3.46%)
Dec 15, 2022	17.15	17.15	16.92	17.02	38,841	-0.31(-1.78%)
Dec 14, 2022	17.57	17.66	17.23	17.33	39,245	-0.23(-1.33%)
Dec 13, 2022	17.45	17.61	17.25	17.56	70,724	+0.38(+2.23%)
Dec 12, 2022	17.02	17.28	16.89	17.18	41,092	+0.27(+1.60%)
Dec 09, 2022	17.05	17.05	16.89	16.91	19,645	-0.10(-0.60%)
Dec 08, 2022	17.08	17.28	16.89	17.01	21,852	+0.05(+0.28%)
Dec 07, 2022	17.10	17.39	16.96	16.96	13,624	-0.11(-0.66%)
Dec 06, 2022	17.00	17.23	16.91	17.08	27,385	+0.18(+1.05%)
Dec 05, 2022	17.50	17.59	16.89	16.90	36,327	-0.60(-3.42%)
Dec 02, 2022	17.37	17.59	16.98	17.50	21,248	+0.02(+0.11%)
Dec 01, 2022	17.52	17.52	17.33	17.48	23,137	+0.07(+0.38%)
Nov 30, 2022	17.01	17.51	16.85	17.41	36,559	+0.44(+2.59%)
Nov 29, 2022	17.23	17.23	16.94	16.97	18,865	-0.22(-1.25%)
Nov 28, 2022	17.54	17.54	17.04	17.19	14,693	-0.36(-2.03%)
Nov 25, 2022	17.39	17.67	17.20	17.54	3,475	+0.14(+0.81%)
Nov 23, 2022	17.67	17.67	17.08	17.40	17,909	-0.32(-1.79%)
Nov 22, 2022	17.64	17.77	17.49	17.72	12,123	+0.22(+1.28%)
Nov 21, 2022	17.52	17.66	17.44	17.50	27,686	+0.14(+0.81%)
Nov 18, 2022	17.61	17.68	17.31	17.36	31,122	-0.01(-0.05%)
Nov 17, 2022	17.25	17.40	17.21	17.37	21,316	+0.04(+0.22%)
Nov 16, 2022	17.25	17.42	17.16	17.33	19,621	+0.07(+0.43%)
Nov 15, 2022	17.43	17.49	17.24	17.25	24,958	-0.06(-0.32%)
Nov 14, 2022	17.49	17.60	17.25	17.31	42,141	-0.28(-1.59%)
Nov 11, 2022	17.70	17.81	16.96	17.59	19,554	-0.07(-0.37%)
Nov 10, 2022	17.27	17.92	17.15	17.66	31,244	+0.74(+4.37%)
Nov 09, 2022	17.23	17.23	16.89	16.92	25,664	-0.37(-2.16%)
Nov 08, 2022	17.45	17.57	17.27	17.29	24,370	-0.09(-0.53%)
Nov 07, 2022	17.45	17.49	17.31	17.38	35,006	-0.03(-0.16%)
Nov 04, 2022	17.10	17.45	16.92	17.41	28,705	+0.49(+2.91%)
Nov 03, 2022	17.10	17.24	16.82	16.92	28,936	-0.30(-1.72%)
Nov 02, 2022	17.53	17.58	17.16	17.22	58,675	-0.12(-0.70%)
Nov 01, 2022	17.31	17.70	17.19	17.34	102,442	+0.18(+1.03%)
Oct 31, 2022	17.79	17.79	17.16	17.16	71,255	-0.63(-3.55%)
Oct 28, 2022	18.69	18.69	17.79	17.79	96,690	-0.79(-4.24%)
Oct 27, 2022	18.43	18.77	18.37	18.58	34,699	+0.20(+1.11%)
Oct 26, 2022	18.38	18.55	18.24	18.38	31,803	+0.10(+0.56%)
Oct 25, 2022	18.07	18.41	18.07	18.27	29,130	+0.11(+0.61%)
Oct 24, 2022	17.89	18.33	17.74	18.16	36,634	+0.35(+1.98%)
Oct 21, 2022	17.69	17.88	17.66	17.81	33,365	+0.24(+1.37%)
Oct 20, 2022	17.78	17.95	17.57	17.57	25,818	-0.10(-0.58%)
Oct 19, 2022	17.54	17.70	17.36	17.67	25,136	-0.11(-0.63%)
Oct 18, 2022	18.28	18.28	17.69	17.78	21,791	-0.30(-1.64%)
Oct 17, 2022	17.79	18.13	17.79	18.08	22,406	+0.38(+2.15%)
Oct 14, 2022	18.05	18.25	17.67	17.70	16,962	-0.37(-2.05%)
Oct 13, 2022	17.32	18.13	17.32	18.07	38,372	+0.62(+3.56%)
Oct 12, 2022	17.20	17.56	17.18	17.45	11,456	+0.20(+1.18%)
Oct 11, 2022	17.60	17.80	17.21	17.24	54,323	-0.32(-1.85%)
Oct 10, 2022	17.64	17.64	17.48	17.57	15,800	+0.19(+1.07%)
Oct 07, 2022	17.44	17.53	17.17	17.38	46,850	+0.03(+0.16%)
Oct 06, 2022	17.45	17.53	17.30	17.36	22,828	-0.05(-0.27%)
Oct 05, 2022	17.41	17.47	17.34	17.40	23,050	-0.19(-1.05%)
Oct 04, 2022	17.47	17.71	17.41	17.59	32,909	+0.31(+1.77%)
Oct 03, 2022	17.02	17.43	17.02	17.28	28,421	+0.52(+3.10%)
Sep 30, 2022	17.12	17.32	16.75	16.76	57,727	-0.28(-1.63%)
Sep 29, 2022	17.14	17.31	16.98	17.04	36,864	-0.15(-0.86%)
Sep 28, 2022	17.22	17.43	17.08	17.19	40,108	-0.01(-0.05%)
Sep 27, 2022	17.37	17.60	17.11	17.20	24,151	-0.09(-0.54%)
Sep 26, 2022	17.29	17.62	17.29	17.29	25,926	-0.12(-0.69%)
Sep 23, 2022	17.40	17.43	17.24	17.41	29,017	-0.15(-0.85%)
Sep 22, 2022	17.54	17.61	17.37	17.56	28,066	-0.04(-0.21%)
Sep 21, 2022	17.88	17.93	17.57	17.60	23,682	-0.15(-0.84%)
Sep 20, 2022	17.71	17.79	17.60	17.75	17,405	-0.11(-0.62%)
Sep 19, 2022	17.45	18.00	17.45	17.86	24,177	+0.28(+1.58%)
Sep 16, 2022	17.23	17.74	17.18	17.58	74,790	+0.28(+1.61%)
Sep 15, 2022	17.16	17.51	17.15	17.30	37,138	-0.02(-0.11%)
Sep 14, 2022	17.29	17.40	17.25	17.32	45,355	+0.06(+0.32%)
Sep 13, 2022	17.27	17.49	17.25	17.26	35,758	-0.20(-1.17%)
Sep 12, 2022	17.82	17.82	17.42	17.47	27,424	-0.19(-1.10%)
Sep 09, 2022	17.47	17.75	17.38	17.66	21,940	+0.29(+1.65%)
Sep 08, 2022	17.27	17.52	17.27	17.37	36,026	-0.04(-0.21%)
Sep 07, 2022	17.22	17.51	17.21	17.41	27,776	+0.24(+1.40%)
Sep 06, 2022	17.20	17.20	17.01	17.17	32,718	+0.03(+0.16%)
Sep 02, 2022	17.39	17.45	16.98	17.14	50,393	-0.21(-1.23%)
Sep 01, 2022	17.21	17.38	17.14	17.36	30,910	-0.07(-0.37%)
Aug 31, 2022	17.66	17.73	17.42	17.42	27,187	-0.25(-1.42%)
Aug 30, 2022	17.92	17.92	17.60	17.67	25,879	+0.15(+0.85%)
Aug 29, 2022	17.56	17.64	17.49	17.52	57,507	-0.25(-1.41%)
Aug 26, 2022	17.85	17.85	17.55	17.77	38,038	+0.06(+0.31%)
Aug 25, 2022	17.60	17.87	17.60	17.72	25,052	+0.17(+0.95%)
Aug 24, 2022	17.70	17.70	17.51	17.55	31,553	-0.16(-0.89%)
Aug 23, 2022	17.91	18.14	17.63	17.71	32,131	-0.28(-1.55%)
Aug 22, 2022	18.38	18.38	17.93	17.99	19,310	-0.46(-2.51%)
Aug 19, 2022	18.60	18.86	18.25	18.45	54,834	-0.19(-1.04%)
Aug 18, 2022	18.79	18.88	18.59	18.64	17,861	-0.08(-0.45%)
Aug 17, 2022	18.51	18.81	18.50	18.73	64,481	+0.16(+0.85%)
Aug 16, 2022	18.51	18.89	18.49	18.57	55,916	+0.11(+0.60%)
Aug 15, 2022	18.41	18.50	18.09	18.46	40,678	+0.05(+0.25%)
Aug 12, 2022	18.35	18.54	18.18	18.41	39,031	+0.09(+0.51%)
Aug 11, 2022	18.48	18.48	18.06	18.32	26,241	+0.00(+0.00%)
Aug 10, 2022	18.31	18.50	18.22	18.32	21,815	+0.16(+0.86%)
Aug 09, 2022	18.25	18.27	18.06	18.16	43,281	-0.03(-0.15%)
Aug 08, 2022	18.31	18.31	17.96	18.19	37,597	+0.00(+0.00%)
Aug 05, 2022	18.04	18.27	18.01	18.19	34,096	+0.09(+0.51%)
Aug 04, 2022	18.26	18.36	18.00	18.10	35,414	-0.06(-0.35%)
Aug 03, 2022	18.15	18.80	18.00	18.16	36,689	+0.01(+0.05%)
Aug 02, 2022	18.15	18.44	18.06	18.15	34,439	-0.20(-1.10%)
Aug 01, 2022	17.50	18.55	17.50	18.36	59,973	+0.62(+3.48%)
Jul 29, 2022	17.69	17.93	16.97	17.74	89,604	+0.32(+1.85%)
Jul 28, 2022	17.52	17.60	17.29	17.42	36,725	-0.04(-0.21%)
Jul 27, 2022	17.34	17.68	17.25	17.45	39,119	+0.08(+0.48%)
Jul 26, 2022	17.01	17.57	16.99	17.37	36,488	+0.38(+2.22%)
Jul 25, 2022	17.43	17.48	16.94	16.99	126,255	-0.22(-1.28%)
Jul 22, 2022	17.43	18.20	17.05	17.22	44,639	-0.33(-1.89%)
Jul 21, 2022	17.36	17.65	17.25	17.55	45,117	+0.06(+0.37%)
Jul 20, 2022	17.28	17.62	17.20	17.48	49,946	+0.03(+0.16%)
Jul 19, 2022	17.22	17.59	17.16	17.45	35,724	+0.45(+2.65%)
Jul 18, 2022	17.16	17.40	16.71	17.00	56,383	-0.20(-1.18%)
Jul 15, 2022	16.98	17.22	16.79	17.21	58,567	+0.49(+2.92%)
Jul 14, 2022	16.69	16.76	16.53	16.72	55,894	-0.08(-0.49%)
Jul 13, 2022	16.85	16.98	16.63	16.80	42,890	-0.20(-1.19%)
Jul 12, 2022	17.01	17.47	16.90	17.00	49,925	+0.01(+0.05%)
Jul 11, 2022	16.99	17.29	16.89	16.99	43,739	-0.07(-0.43%)
Jul 08, 2022	16.94	17.38	16.76	17.07	54,943	+0.22(+1.31%)
Jul 07, 2022	17.17	17.64	16.82	16.85	54,889	-0.27(-1.56%)
Jul 06, 2022	17.27	17.41	17.06	17.11	66,922	-0.25(-1.43%)
Jul 05, 2022	16.93	17.40	16.67	17.36	67,746	+0.17(+0.96%)

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.