Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	16.61	16.88	16.44	16.74	1,041,628	+0.29(+1.76%)
May 05, 2023	16.69	16.88	16.44	16.45	1,205,650	+0.02(+0.12%)
May 04, 2023	16.42	16.80	16.29	16.43	1,371,393	-0.04(-0.24%)
May 03, 2023	16.73	16.91	16.43	16.47	1,670,220	-0.31(-1.85%)
May 02, 2023	17.45	17.53	16.75	16.78	1,601,329	-0.66(-3.78%)
May 01, 2023	17.74	17.91	17.39	17.44	1,362,853	-0.34(-1.91%)
Apr 28, 2023	17.03	18.16	17.03	17.78	2,105,044	+0.71(+4.16%)
Apr 27, 2023	16.52	17.37	16.10	17.07	2,210,151	+0.75(+4.60%)
Apr 26, 2023	16.90	17.15	16.10	16.32	2,326,995	+0.58(+3.68%)
Apr 25, 2023	16.10	16.11	15.71	15.74	1,848,245	-0.53(-3.26%)
Apr 24, 2023	15.71	16.36	15.71	16.27	1,376,837	+0.56(+3.56%)
Apr 21, 2023	15.74	15.89	15.46	15.71	1,346,194	-0.09(-0.60%)
Apr 20, 2023	15.87	16.15	15.64	15.80	1,864,573	-0.32(-1.95%)
Apr 19, 2023	16.31	16.31	14.67	16.12	6,512,473	-2.28(-12.39%)
Apr 18, 2023	18.91	19.02	18.40	18.40	1,001,488	-0.41(-2.18%)
Apr 17, 2023	19.19	19.27	18.80	18.81	619,179	-0.40(-2.08%)
Apr 14, 2023	19.38	19.56	19.07	19.21	724,478	-0.19(-0.98%)
Apr 13, 2023	19.08	19.46	18.95	19.40	769,481	+0.47(+2.48%)
Apr 12, 2023	19.06	19.20	18.84	18.93	928,205	+0.03(+0.16%)
Apr 11, 2023	19.47	19.51	18.88	18.90	977,622	-0.54(-2.78%)
Apr 10, 2023	18.77	19.52	18.75	19.44	1,299,666	+0.59(+3.13%)
Apr 06, 2023	18.66	18.96	18.36	18.85	1,081,005	-0.17(-0.89%)
Apr 05, 2023	18.66	19.07	18.56	19.02	1,289,929	+0.29(+1.55%)
Apr 04, 2023	18.88	19.00	18.56	18.73	817,517	-0.23(-1.21%)
Apr 03, 2023	19.00	19.32	18.73	18.96	872,227	-0.16(-0.84%)
Mar 31, 2023	18.35	19.25	18.33	19.12	2,213,779	+0.90(+4.94%)
Mar 30, 2023	18.08	18.26	17.96	18.22	745,731	+0.37(+2.07%)
Mar 29, 2023	18.12	18.23	17.73	17.85	839,506	-0.02(-0.11%)
Mar 28, 2023	17.96	17.99	17.66	17.87	733,832	-0.09(-0.50%)
Mar 27, 2023	18.01	18.07	17.70	17.96	835,520	+0.17(+0.96%)
Mar 24, 2023	17.58	17.82	17.36	17.79	927,377	+0.06(+0.34%)
Mar 23, 2023	18.12	18.39	17.59	17.73	1,062,279	-0.17(-0.95%)
Mar 22, 2023	18.34	18.47	17.89	17.90	898,019	-0.45(-2.45%)
Mar 21, 2023	18.27	18.45	18.08	18.35	1,203,966	+0.33(+1.83%)
Mar 20, 2023	17.71	18.11	17.53	18.02	1,025,909	+0.40(+2.27%)
Mar 17, 2023	17.53	17.74	17.38	17.62	3,291,104	-0.06(-0.34%)
Mar 16, 2023	16.82	17.82	16.73	17.68	1,069,596	+0.70(+4.12%)
Mar 15, 2023	17.05	17.22	16.55	16.98	1,609,767	-0.48(-2.75%)
Mar 14, 2023	17.50	17.81	17.14	17.46	1,324,643	+0.38(+2.22%)
Mar 13, 2023	17.30	17.45	17.03	17.08	1,306,535	-0.49(-2.79%)
Mar 10, 2023	17.55	17.92	17.32	17.57	1,096,737	-0.05(-0.28%)
Mar 09, 2023	17.98	18.05	17.59	17.62	1,105,046	-0.28(-1.56%)
Mar 08, 2023	17.61	18.11	17.49	17.90	1,100,644	+0.31(+1.76%)
Mar 07, 2023	17.98	18.21	17.33	17.59	2,035,384	-0.24(-1.35%)
Mar 06, 2023	18.34	18.58	17.70	17.83	2,033,364	-0.30(-1.65%)
Mar 03, 2023	18.44	18.54	18.00	18.13	1,480,338	-0.10(-0.55%)
Mar 02, 2023	18.18	18.25	17.68	18.23	1,641,092	-0.04(-0.22%)
Mar 01, 2023	18.79	18.95	18.16	18.27	1,298,505	-0.45(-2.40%)
Feb 28, 2023	18.70	19.00	18.53	18.72	1,028,028	+0.04(+0.21%)
Feb 27, 2023	19.03	19.07	18.62	18.68	698,190	-0.16(-0.85%)
Feb 24, 2023	18.94	18.94	18.55	18.84	1,014,498	-0.30(-1.57%)
Feb 23, 2023	19.09	19.31	18.56	19.14	688,354	+0.26(+1.38%)
Feb 22, 2023	18.76	18.97	18.52	18.88	1,084,958	+0.13(+0.69%)
Feb 21, 2023	19.18	19.18	18.70	18.75	1,075,854	-0.56(-2.90%)
Feb 17, 2023	19.30	19.51	19.00	19.31	956,590	+0.01(+0.05%)
Feb 16, 2023	18.78	19.56	18.75	19.30	1,441,645	+0.22(+1.15%)
Feb 15, 2023	18.78	19.24	18.77	19.08	900,473	+0.22(+1.17%)
Feb 14, 2023	18.65	19.18	18.64	18.86	638,787	+0.02(+0.11%)
Feb 13, 2023	18.63	18.90	18.35	18.84	725,191	+0.33(+1.78%)
Feb 10, 2023	19.08	19.26	18.43	18.51	1,146,015	-0.74(-3.84%)
Feb 09, 2023	19.60	19.84	19.10	19.25	908,973	-0.07(-0.36%)
Feb 08, 2023	19.18	19.51	18.90	19.32	1,032,751	+0.07(+0.36%)
Feb 07, 2023	18.78	19.28	18.50	19.25	1,786,627	+0.41(+2.18%)
Feb 06, 2023	19.21	19.51	18.80	18.84	1,345,810	-0.44(-2.28%)
Feb 03, 2023	18.67	19.37	18.57	19.28	1,681,975	+0.47(+2.50%)
Feb 02, 2023	18.32	19.12	18.24	18.81	1,611,399	+0.59(+3.24%)
Feb 01, 2023	18.01	18.38	17.62	18.22	1,371,280	+0.19(+1.05%)
Jan 31, 2023	17.49	18.06	17.48	18.03	1,397,517	+0.54(+3.09%)
Jan 30, 2023	17.30	17.95	17.30	17.49	1,274,945	-0.02(-0.11%)
Jan 27, 2023	17.53	18.19	17.25	17.51	2,857,703	-0.06(-0.34%)
Jan 26, 2023	17.04	17.69	16.51	17.57	3,415,054	+1.07(+6.48%)
Jan 25, 2023	17.44	17.50	14.63	16.50	9,073,186	-2.81(-14.55%)
Jan 24, 2023	19.55	19.87	18.80	19.31	822,553	-0.32(-1.63%)
Jan 23, 2023	18.99	19.88	18.95	19.63	1,745,896	+0.75(+3.97%)
Jan 20, 2023	18.76	19.07	17.45	18.88	3,135,611	+0.24(+1.29%)
Jan 19, 2023	19.11	19.30	18.61	18.64	1,024,923	-0.53(-2.76%)
Jan 18, 2023	19.82	20.02	19.06	19.17	1,377,564	-0.60(-3.03%)
Jan 17, 2023	19.17	20.08	19.17	19.77	1,472,027	+0.59(+3.08%)
Jan 13, 2023	19.23	19.51	19.14	19.18	1,023,398	-0.17(-0.88%)
Jan 12, 2023	19.38	19.51	19.23	19.35	722,326	+0.11(+0.57%)
Jan 11, 2023	19.38	19.62	19.16	19.24	588,466	-0.12(-0.62%)
Jan 10, 2023	19.12	19.38	19.00	19.36	476,094	+0.17(+0.89%)
Jan 09, 2023	19.21	19.58	19.06	19.19	804,499	+0.17(+0.89%)
Jan 06, 2023	18.70	19.12	18.67	19.02	1,009,912	+0.59(+3.20%)
Jan 05, 2023	18.64	18.72	18.25	18.43	931,666	-0.35(-1.86%)
Jan 04, 2023	18.75	19.31	18.61	18.78	1,199,103	+0.35(+1.90%)
Jan 03, 2023	18.50	18.56	18.09	18.43	818,329	+0.12(+0.66%)
Dec 30, 2022	18.40	18.51	18.00	18.31	887,287	-0.23(-1.24%)
Dec 29, 2022	18.41	18.59	18.25	18.54	459,059	+0.37(+2.04%)
Dec 28, 2022	18.50	18.83	18.14	18.17	671,435	-0.33(-1.78%)
Dec 27, 2022	18.61	18.70	18.37	18.50	581,574	+0.05(+0.27%)
Dec 23, 2022	18.52	18.68	18.11	18.45	390,508	-0.04(-0.22%)
Dec 22, 2022	18.27	18.51	17.90	18.49	1,097,720	+0.11(+0.60%)
Dec 21, 2022	18.66	18.68	18.30	18.38	884,324	-0.07(-0.38%)
Dec 20, 2022	18.54	18.71	18.42	18.45	895,318	-0.08(-0.43%)
Dec 19, 2022	18.76	18.93	18.40	18.53	774,405	-0.10(-0.54%)
Dec 16, 2022	18.86	19.13	18.25	18.63	3,192,259	-0.64(-3.32%)
Dec 15, 2022	19.79	19.83	19.19	19.27	1,148,783	-0.70(-3.51%)
Dec 14, 2022	20.35	20.57	19.79	19.97	1,003,662	-0.47(-2.30%)
Dec 13, 2022	20.86	20.97	20.14	20.44	1,059,196	+0.15(+0.74%)
Dec 12, 2022	19.79	20.33	19.32	20.29	1,009,431	+0.57(+2.89%)
Dec 09, 2022	20.32	20.45	19.68	19.72	950,563	-0.64(-3.14%)
Dec 08, 2022	19.80	20.48	19.80	20.36	1,086,138	+0.81(+4.14%)
Dec 07, 2022	19.47	19.72	19.40	19.55	952,903	-0.04(-0.20%)
Dec 06, 2022	20.14	20.14	19.40	19.59	916,123	-0.46(-2.29%)
Dec 05, 2022	19.98	20.09	19.70	20.05	999,390	-0.08(-0.40%)
Dec 02, 2022	19.70	20.42	19.61	20.13	1,089,574	+0.13(+0.65%)
Dec 01, 2022	21.03	21.03	19.89	20.00	1,290,590	-0.97(-4.63%)
Nov 30, 2022	19.90	20.98	19.89	20.97	1,787,055	+1.20(+6.07%)
Nov 29, 2022	19.93	19.98	19.52	19.77	1,012,442	-0.13(-0.65%)
Nov 28, 2022	20.12	20.27	19.81	19.90	976,591	-0.40(-1.97%)
Nov 25, 2022	19.92	20.33	19.92	20.30	400,196	+0.38(+1.91%)
Nov 23, 2022	19.65	20.25	19.65	19.92	1,114,696	+0.19(+0.96%)
Nov 22, 2022	19.23	19.90	19.23	19.73	1,719,505	+0.72(+3.79%)
Nov 21, 2022	18.90	19.20	18.90	19.01	854,108	-0.05(-0.26%)
Nov 18, 2022	19.05	19.50	18.82	19.06	1,166,373	+0.31(+1.65%)
Nov 17, 2022	18.23	19.01	18.12	18.75	1,201,598	+0.32(+1.74%)
Nov 16, 2022	18.21	18.59	18.09	18.43	796,351	+0.05(+0.27%)
Nov 15, 2022	18.46	18.66	18.28	18.38	1,296,683	+0.16(+0.88%)
Nov 14, 2022	17.82	18.68	17.75	18.22	1,025,980	+0.27(+1.50%)
Nov 11, 2022	18.45	19.05	17.91	17.95	1,274,267	-0.37(-2.02%)
Nov 10, 2022	18.20	18.43	18.01	18.32	1,087,338	+0.88(+5.05%)
Nov 09, 2022	17.90	18.07	17.38	17.44	1,012,614	-0.70(-3.86%)
Nov 08, 2022	18.23	18.57	17.82	18.14	1,243,720	+0.09(+0.50%)
Nov 07, 2022	17.98	18.15	17.61	18.05	1,123,092	+0.18(+1.01%)
Nov 04, 2022	17.58	17.89	17.34	17.87	862,639	+0.51(+2.94%)
Nov 03, 2022	17.00	17.41	16.89	17.36	1,564,250	+0.19(+1.11%)
Nov 02, 2022	18.12	18.16	16.88	17.17	2,123,870	-1.09(-5.97%)
Nov 01, 2022	17.99	18.44	17.80	18.26	1,407,119	+0.32(+1.78%)
Oct 31, 2022	17.35	18.28	17.35	17.94	1,927,443	+0.08(+0.45%)
Oct 28, 2022	16.98	17.87	16.71	17.86	2,928,139	+1.30(+7.85%)
Oct 27, 2022	15.81	17.00	15.75	16.56	2,327,085	+0.87(+5.54%)
Oct 26, 2022	15.76	16.22	15.55	15.69	1,848,559	-0.17(-1.07%)
Oct 25, 2022	15.27	15.91	15.19	15.86	2,186,963	+0.58(+3.80%)
Oct 24, 2022	15.26	15.42	14.85	15.28	962,088	+0.28(+1.87%)
Oct 21, 2022	14.66	15.09	14.38	15.00	1,232,753	+0.62(+4.31%)
Oct 20, 2022	14.13	14.96	14.09	14.38	1,884,536	+0.25(+1.77%)
Oct 19, 2022	14.29	14.52	14.08	14.13	1,032,252	-0.27(-1.87%)
Oct 18, 2022	14.29	14.71	14.08	14.40	1,094,013	+0.44(+3.15%)
Oct 17, 2022	13.47	14.01	13.47	13.96	875,056	+0.73(+5.52%)
Oct 14, 2022	13.43	13.54	13.11	13.23	667,181	-0.09(-0.68%)
Oct 13, 2022	12.82	13.38	12.62	13.32	768,872	+0.23(+1.76%)
Oct 12, 2022	13.27	13.51	12.96	13.09	790,161	-0.14(-1.06%)
Oct 11, 2022	13.55	13.57	13.02	13.23	779,927	-0.40(-2.93%)
Oct 10, 2022	13.64	13.71	13.26	13.63	672,112	-0.07(-0.51%)
Oct 07, 2022	14.10	14.18	13.54	13.70	868,747	-0.58(-4.06%)
Oct 06, 2022	14.17	14.52	14.17	14.28	782,736	+0.12(+0.85%)
Oct 05, 2022	13.75	14.19	13.52	14.16	893,405	+0.22(+1.58%)
Oct 04, 2022	13.43	13.95	13.40	13.94	1,567,112	+0.84(+6.41%)
Oct 03, 2022	13.30	13.46	13.06	13.10	1,220,231	+0.02(+0.15%)
Sep 30, 2022	12.90	13.40	12.90	13.08	2,779,338	+0.16(+1.24%)
Sep 29, 2022	12.72	12.95	12.69	12.92	957,536	-0.02(-0.15%)
Sep 28, 2022	12.58	13.04	12.58	12.94	938,564	+0.41(+3.27%)
Sep 27, 2022	12.42	12.78	12.27	12.53	923,705	+0.27(+2.20%)
Sep 26, 2022	12.28	12.73	12.21	12.26	848,612	-0.08(-0.65%)
Sep 23, 2022	12.43	12.50	12.09	12.34	574,450	-0.28(-2.22%)
Sep 22, 2022	12.86	12.86	12.54	12.62	555,334	-0.32(-2.47%)
Sep 21, 2022	13.15	13.38	12.93	12.94	619,617	-0.16(-1.22%)
Sep 20, 2022	13.18	13.18	12.89	13.10	521,469	-0.10(-0.76%)
Sep 19, 2022	12.98	13.28	12.71	13.20	585,436	+0.11(+0.84%)
Sep 16, 2022	12.97	13.11	12.68	13.09	2,407,554	-0.04(-0.30%)
Sep 15, 2022	13.51	13.59	12.99	13.13	919,517	-0.50(-3.67%)
Sep 14, 2022	13.99	13.99	13.41	13.63	834,142	-0.14(-1.02%)
Sep 13, 2022	13.79	13.95	13.72	13.77	862,295	-0.43(-3.03%)
Sep 12, 2022	14.34	14.43	14.06	14.20	836,265	-0.02(-0.14%)
Sep 09, 2022	14.27	14.40	14.18	14.22	661,134	+0.12(+0.85%)
Sep 08, 2022	13.87	14.16	13.70	14.10	541,483	+0.13(+0.93%)
Sep 07, 2022	13.74	13.98	13.58	13.97	1,003,864	+0.28(+2.05%)
Sep 06, 2022	14.09	14.20	13.41	13.69	915,509	-0.43(-3.05%)
Sep 02, 2022	14.42	14.84	14.03	14.12	970,734	-0.08(-0.56%)
Sep 01, 2022	14.03	14.26	13.96	14.20	998,254	-0.13(-0.91%)
Aug 31, 2022	14.60	14.98	14.28	14.33	1,664,942	-0.27(-1.85%)
Aug 30, 2022	15.41	15.62	14.45	14.60	1,857,490	-0.75(-4.89%)
Aug 29, 2022	14.22	15.37	14.07	15.35	2,557,988	+1.14(+8.02%)
Aug 26, 2022	14.28	14.44	14.02	14.21	1,245,804	-0.15(-1.04%)
Aug 25, 2022	14.19	14.55	14.13	14.36	902,632	+0.32(+2.28%)
Aug 24, 2022	13.96	14.27	13.85	14.04	741,941	+0.03(+0.21%)
Aug 23, 2022	13.72	14.11	13.72	14.01	1,093,635	+0.23(+1.67%)
Aug 22, 2022	13.58	13.81	13.42	13.78	1,226,882	-0.01(-0.07%)
Aug 19, 2022	14.13	14.14	13.71	13.79	1,650,881	-0.63(-4.37%)
Aug 18, 2022	13.48	14.53	13.43	14.42	1,833,893	+1.12(+8.42%)
Aug 17, 2022	13.44	13.52	13.26	13.30	869,624	-0.33(-2.42%)
Aug 16, 2022	13.77	14.03	13.57	13.63	1,528,290	-0.39(-2.78%)
Aug 15, 2022	13.57	14.04	13.46	14.02	1,122,109	+0.29(+2.11%)
Aug 12, 2022	13.60	13.76	13.49	13.73	916,136	+0.22(+1.63%)
Aug 11, 2022	13.70	13.81	13.48	13.51	960,747	-0.18(-1.31%)
Aug 10, 2022	13.45	13.91	13.41	13.69	1,403,548	+0.49(+3.71%)
Aug 09, 2022	13.66	13.70	13.11	13.20	1,150,161	-0.43(-3.15%)
Aug 08, 2022	13.91	14.04	13.55	13.63	1,411,976	-0.27(-1.94%)
Aug 05, 2022	13.52	13.96	13.52	13.90	1,231,195	+0.20(+1.46%)
Aug 04, 2022	13.53	13.94	13.50	13.70	1,200,213	+0.05(+0.37%)
Aug 03, 2022	13.23	13.68	13.04	13.65	1,101,430	+0.58(+4.44%)
Aug 02, 2022	12.81	13.11	12.64	13.07	1,036,103	+0.17(+1.32%)
Aug 01, 2022	13.02	13.11	12.63	12.90	1,184,757	-0.18(-1.38%)
Jul 29, 2022	12.86	13.16	12.75	13.08	1,662,800	+0.11(+0.85%)
Jul 28, 2022	11.79	13.01	11.52	12.97	2,145,422	+1.50(+13.08%)
Jul 27, 2022	11.45	11.65	10.82	11.47	1,336,159	+0.42(+3.80%)
Jul 26, 2022	10.79	11.10	10.73	11.05	1,213,717	+0.26(+2.41%)
Jul 25, 2022	10.60	10.89	10.60	10.79	701,406	-0.03(-0.28%)
Jul 22, 2022	11.01	11.03	10.74	10.82	656,873	-0.25(-2.26%)
Jul 21, 2022	10.83	11.13	10.76	11.07	798,684	+0.27(+2.50%)
Jul 20, 2022	10.61	10.83	10.48	10.80	837,690	+0.20(+1.89%)
Jul 19, 2022	10.48	10.72	10.46	10.60	970,940	+0.21(+2.02%)
Jul 18, 2022	10.66	10.72	10.32	10.39	907,658	-0.23(-2.17%)
Jul 15, 2022	10.48	10.73	10.19	10.62	933,635	+0.37(+3.61%)
Jul 14, 2022	10.24	10.35	10.04	10.25	1,246,939	-0.18(-1.73%)
Jul 13, 2022	9.210	10.46	9.150	10.43	2,414,875	+1.18(+12.76%)
Jul 12, 2022	9.290	9.520	9.100	9.250	1,416,534	-0.06(-0.64%)
Jul 11, 2022	9.240	9.360	9.165	9.310	731,499	-0.06(-0.64%)
Jul 08, 2022	9.260	9.490	9.057	9.370	643,727	+0.06(+0.64%)
Jul 07, 2022	8.970	9.365	8.970	9.310	641,846	+0.48(+5.44%)
Jul 06, 2022	8.960	9.070	8.770	8.830	550,540	-0.17(-1.89%)
Jul 05, 2022	8.710	9.000	8.580	9.000	1,125,563	+0.05(+0.56%)
Jul 01, 2022	8.830	9.005	8.650	8.950	1,076,508	+0.03(+0.34%)
Jun 30, 2022	8.820	9.000	8.665	8.920	1,056,599	-0.02(-0.22%)
Jun 29, 2022	9.260	9.270	8.775	8.940	1,307,448	-0.37(-3.97%)
Jun 28, 2022	9.510	9.620	9.270	9.310	1,064,268	-0.19(-2.00%)
Jun 27, 2022	9.610	9.720	9.420	9.500	901,889	-0.08(-0.84%)
Jun 24, 2022	9.170	9.580	9.170	9.580	2,569,505	+0.55(+6.09%)
Jun 23, 2022	8.750	9.050	8.605	9.030	1,690,490	+0.30(+3.44%)
Jun 22, 2022	8.620	8.860	8.620	8.730	1,443,763	+0.02(+0.23%)
Jun 21, 2022	8.820	9.070	8.710	8.710	1,219,374	-0.02(-0.23%)
Jun 17, 2022	8.620	8.960	8.590	8.730	2,958,682	+0.14(+1.63%)
Jun 16, 2022	8.980	9.140	8.490	8.590	1,091,694	-0.75(-8.03%)
Jun 15, 2022	8.960	9.540	8.940	9.340	1,334,352	+0.49(+5.54%)
Jun 14, 2022	8.860	8.970	8.740	8.850	921,708	+0.05(+0.57%)
Jun 13, 2022	8.980	9.080	8.700	8.800	748,925	-0.43(-4.66%)
Jun 10, 2022	9.500	9.640	9.220	9.230	710,293	-0.43(-4.45%)
Jun 09, 2022	10.03	10.08	9.645	9.660	879,531	-0.35(-3.50%)
Jun 08, 2022	10.08	10.19	9.955	10.01	590,377	-0.15(-1.48%)
Jun 07, 2022	9.910	10.18	9.835	10.16	526,877	+0.13(+1.30%)
Jun 06, 2022	10.10	10.29	9.940	10.03	1,088,726	-0.01(-0.10%)
Jun 03, 2022	10.04	10.13	9.930	10.04	760,210	-0.22(-2.14%)
Jun 02, 2022	9.840	10.27	9.830	10.26	432,137	+0.38(+3.85%)

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.