Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	18.90	18.90	18.27	18.28	229,578	-0.22(-1.19%)
Jun 29, 2023	18.76	18.83	18.40	18.50	220,663	-0.23(-1.23%)
Jun 28, 2023	18.13	18.74	18.02	18.73	318,926	+0.59(+3.25%)
Jun 27, 2023	18.05	18.21	17.91	18.14	193,931	+0.10(+0.55%)
Jun 26, 2023	18.39	18.72	18.00	18.04	307,095	-0.39(-2.12%)
Jun 23, 2023	17.85	18.49	17.82	18.43	1,453,643	+0.25(+1.38%)
Jun 22, 2023	18.24	18.40	18.00	18.18	344,500	-0.20(-1.09%)
Jun 21, 2023	18.89	18.91	18.30	18.38	301,205	-0.52(-2.75%)
Jun 20, 2023	18.92	19.13	18.62	18.90	260,059	-0.18(-0.94%)
Jun 16, 2023	19.43	19.43	18.75	19.08	404,173	-0.21(-1.09%)
Jun 15, 2023	19.01	19.80	18.98	19.29	466,356	+6.73(+53.58%)
May 08, 2023	12.27	12.64	12.26	12.56	675,701	+0.41(+3.37%)
May 05, 2023	11.98	12.28	11.89	12.15	970,968	+0.28(+2.36%)
May 04, 2023	12.24	12.24	11.73	11.87	700,856	-0.34(-2.78%)
May 03, 2023	12.73	12.74	12.18	12.21	744,471	-0.42(-3.33%)
May 02, 2023	13.57	13.65	12.51	12.63	947,919	-0.99(-7.27%)
May 01, 2023	13.66	13.76	13.51	13.62	237,734	-0.04(-0.29%)
Apr 28, 2023	13.78	13.81	13.53	13.66	407,567	-0.25(-1.80%)
Apr 27, 2023	13.47	14.19	13.43	13.91	420,032	+0.56(+4.19%)
Apr 26, 2023	13.59	13.71	13.27	13.35	330,319	-0.17(-1.26%)
Apr 25, 2023	13.63	13.82	13.45	13.52	311,137	-0.18(-1.31%)
Apr 24, 2023	14.08	14.13	13.54	13.70	370,660	-0.38(-2.70%)
Apr 21, 2023	14.15	14.30	13.97	14.08	256,905	-0.07(-0.49%)
Apr 20, 2023	14.00	14.24	13.90	14.15	281,931	-0.02(-0.14%)
Apr 19, 2023	14.17	14.58	14.12	14.17	323,435	-0.15(-1.05%)
Apr 18, 2023	14.34	14.41	14.14	14.32	320,328	+0.03(+0.21%)
Apr 17, 2023	14.18	14.50	14.11	14.29	254,684	+0.04(+0.28%)
Apr 14, 2023	14.55	14.71	14.23	14.25	274,318	-0.30(-2.06%)
Apr 13, 2023	14.16	15.10	14.15	14.55	583,985	+0.74(+5.36%)
Apr 12, 2023	14.37	14.50	13.78	13.81	269,959	-0.38(-2.68%)
Apr 11, 2023	14.11	14.37	14.08	14.19	249,233	+0.10(+0.71%)
Apr 10, 2023	13.78	14.10	13.74	14.09	292,187	+0.21(+1.51%)
Apr 06, 2023	13.56	14.00	13.42	13.88	344,154	+0.31(+2.28%)
Apr 05, 2023	13.64	13.64	13.22	13.57	367,975	-0.21(-1.52%)
Apr 04, 2023	13.94	14.08	13.67	13.78	251,292	-0.08(-0.58%)
Apr 03, 2023	13.82	13.86	13.48	13.86	396,552	+0.04(+0.29%)
Mar 31, 2023	13.66	13.99	13.46	13.82	344,444	+0.32(+2.37%)
Mar 30, 2023	13.57	13.70	13.28	13.50	474,324	+0.11(+0.82%)
Mar 29, 2023	13.25	13.42	13.20	13.39	225,112	+0.27(+2.06%)
Mar 28, 2023	13.62	13.62	13.10	13.12	341,785	-0.51(-3.74%)
Mar 27, 2023	13.79	13.80	13.48	13.63	326,610	+0.00(+0.00%)
Mar 24, 2023	13.31	13.66	13.30	13.63	242,522	+0.26(+1.94%)
Mar 23, 2023	13.24	13.64	13.12	13.37	260,065	+0.34(+2.61%)
Mar 22, 2023	13.31	13.52	13.03	13.03	273,700	-0.32(-2.40%)
Mar 21, 2023	13.06	13.39	12.98	13.35	355,999	+0.43(+3.33%)
Mar 20, 2023	13.01	13.15	12.85	12.92	354,455	-0.20(-1.52%)
Mar 17, 2023	13.24	13.44	12.96	13.12	692,764	-0.13(-0.98%)
Mar 16, 2023	13.15	13.55	13.02	13.25	411,889	+0.00(+0.00%)
Mar 15, 2023	13.01	13.38	13.00	13.25	397,241	-0.07(-0.53%)
Mar 14, 2023	13.32	13.56	13.19	13.32	447,596	+0.36(+2.78%)
Mar 13, 2023	12.79	13.14	12.52	12.96	545,066	+0.01(+0.08%)
Mar 10, 2023	13.20	13.32	12.77	12.95	778,243	-0.26(-1.97%)
Mar 09, 2023	13.54	13.76	13.18	13.21	635,701	-0.38(-2.80%)
Mar 08, 2023	14.10	14.22	13.57	13.59	722,053	-0.38(-2.72%)
Mar 07, 2023	13.50	14.15	13.36	13.97	1,305,855	+0.46(+3.40%)
Mar 06, 2023	13.68	13.79	13.42	13.51	533,245	-0.11(-0.81%)
Mar 03, 2023	13.68	13.98	13.60	13.62	559,793	+0.04(+0.29%)
Mar 02, 2023	13.85	13.88	13.34	13.58	602,689	-0.44(-3.14%)
Mar 01, 2023	13.58	14.60	13.52	14.02	1,302,570	-1.16(-7.64%)
Feb 28, 2023	15.14	15.53	15.01	15.18	814,470	+0.01(+0.07%)
Feb 27, 2023	15.34	15.49	15.03	15.17	382,684	-0.01(-0.07%)
Feb 24, 2023	15.27	15.49	15.03	15.18	539,894	-0.45(-2.88%)
Feb 23, 2023	16.45	16.65	15.30	15.63	689,263	-0.82(-4.98%)
Feb 22, 2023	16.24	16.60	16.06	16.45	468,146	+0.17(+1.04%)
Feb 21, 2023	16.63	16.86	15.81	16.28	564,410	-0.70(-4.12%)
Feb 17, 2023	16.86	17.03	16.38	16.98	509,466	+0.08(+0.47%)
Feb 16, 2023	16.50	17.10	16.23	16.90	576,523	-0.04(-0.24%)
Feb 15, 2023	15.62	16.95	15.50	16.94	649,859	+1.49(+9.64%)
Feb 14, 2023	14.99	15.49	14.75	15.45	285,592	+0.31(+2.05%)
Feb 13, 2023	15.05	15.24	14.74	15.14	289,217	+0.09(+0.60%)
Feb 10, 2023	15.13	15.29	14.96	15.05	245,562	-0.24(-1.57%)
Feb 09, 2023	16.14	16.30	15.25	15.29	381,930	-0.64(-4.02%)
Feb 08, 2023	16.19	16.37	15.77	15.93	302,098	-0.39(-2.39%)
Feb 07, 2023	15.97	16.34	15.63	16.32	354,569	+0.41(+2.58%)
Feb 06, 2023	16.09	16.31	15.79	15.91	243,303	-0.36(-2.21%)
Feb 03, 2023	16.30	16.90	16.14	16.27	419,472	-0.63(-3.73%)
Feb 02, 2023	16.03	17.00	16.01	16.90	682,874	+1.39(+8.96%)
Feb 01, 2023	15.32	15.64	14.80	15.51	367,930	+0.18(+1.17%)
Jan 31, 2023	15.10	15.39	15.10	15.33	332,349	+0.29(+1.93%)
Jan 30, 2023	14.98	15.19	14.85	15.04	272,379	-0.14(-0.92%)
Jan 27, 2023	15.08	15.39	14.82	15.18	380,533	+0.08(+0.53%)
Jan 26, 2023	15.00	15.22	14.57	15.10	294,012	+0.37(+2.51%)
Jan 25, 2023	14.39	14.76	13.74	14.73	554,524	+0.03(+0.20%)
Jan 24, 2023	14.54	15.06	14.49	14.70	321,827	-0.24(-1.61%)
Jan 23, 2023	14.50	14.96	14.33	14.94	336,374	+0.54(+3.75%)
Jan 20, 2023	14.32	14.44	14.14	14.40	314,836	+0.33(+2.35%)
Jan 19, 2023	13.91	14.16	13.82	14.07	273,137	-0.07(-0.50%)
Jan 18, 2023	14.49	14.66	14.10	14.14	300,172	-0.18(-1.26%)
Jan 17, 2023	14.21	14.35	13.77	14.32	333,775	+0.13(+0.92%)
Jan 13, 2023	14.02	14.26	13.97	14.19	381,833	-0.05(-0.35%)
Jan 12, 2023	14.18	14.28	13.90	14.24	367,150	+0.05(+0.35%)
Jan 11, 2023	14.27	14.37	14.14	14.19	317,588	+0.11(+0.78%)
Jan 10, 2023	13.57	14.10	13.52	14.08	357,108	+0.45(+3.30%)
Jan 09, 2023	13.44	13.97	13.44	13.63	513,489	+0.43(+3.26%)
Jan 06, 2023	13.23	13.33	12.76	13.20	429,434	+0.23(+1.77%)
Jan 05, 2023	13.02	13.20	12.67	12.97	401,443	-0.15(-1.14%)
Jan 04, 2023	13.28	13.40	12.83	13.12	441,356	-0.05(-0.38%)
Jan 03, 2023	13.10	13.41	12.66	13.17	568,606	+0.36(+2.81%)
Dec 30, 2022	12.56	12.85	12.48	12.81	517,341	-0.09(-0.70%)
Dec 29, 2022	12.52	12.95	12.52	12.90	609,934	+0.44(+3.53%)
Dec 28, 2022	12.43	12.58	12.19	12.46	537,943	+0.04(+0.32%)
Dec 27, 2022	12.34	12.78	12.19	12.42	430,846	-0.20(-1.55%)
Dec 23, 2022	12.78	12.85	12.44	12.62	519,393	-0.16(-1.29%)
Dec 22, 2022	12.91	13.10	12.41	12.78	596,225	-0.36(-2.74%)
Dec 21, 2022	13.12	13.36	12.96	13.14	517,450	+0.17(+1.31%)
Dec 20, 2022	12.65	13.10	12.56	12.97	388,687	+0.15(+1.17%)
Dec 19, 2022	12.94	13.19	12.68	12.82	579,968	-0.15(-1.16%)
Dec 16, 2022	12.78	13.07	12.75	12.97	723,797	-0.04(-0.31%)
Dec 15, 2022	13.22	13.34	12.75	13.01	759,669	-0.59(-4.34%)
Dec 14, 2022	13.74	14.00	13.39	13.60	533,632	-0.08(-0.58%)
Dec 13, 2022	14.19	14.58	13.50	13.68	631,836	+0.17(+1.26%)
Dec 12, 2022	13.42	13.60	13.25	13.51	540,976	+0.10(+0.75%)
Dec 09, 2022	13.45	13.60	13.27	13.41	380,372	-0.18(-1.32%)
Dec 08, 2022	13.65	14.28	13.39	13.59	423,754	+0.02(+0.15%)
Dec 07, 2022	14.31	14.55	13.52	13.57	1,107,409	-0.95(-6.54%)
Dec 06, 2022	14.78	14.79	14.27	14.52	457,631	-0.44(-2.94%)
Dec 05, 2022	15.60	15.76	14.70	14.96	390,001	-0.88(-5.56%)
Dec 02, 2022	15.67	15.95	15.33	15.84	223,699	+0.01(+0.06%)
Dec 01, 2022	15.56	15.93	15.54	15.83	327,696	+0.16(+1.02%)
Nov 30, 2022	14.97	15.71	14.83	15.67	365,810	+0.69(+4.61%)
Nov 29, 2022	15.00	15.34	14.90	14.98	266,022	-0.05(-0.33%)
Nov 28, 2022	15.19	15.36	14.84	15.03	350,828	-0.42(-2.72%)
Nov 25, 2022	15.21	15.57	15.08	15.45	137,439	+0.08(+0.52%)
Nov 23, 2022	15.11	15.47	14.98	15.37	239,289	+0.29(+1.92%)
Nov 22, 2022	15.06	15.09	14.70	15.08	328,913	-0.05(-0.33%)
Nov 21, 2022	14.88	15.19	14.76	15.13	363,826	+0.07(+0.46%)
Nov 18, 2022	15.88	15.88	14.98	15.06	419,322	-0.36(-2.33%)
Nov 17, 2022	15.32	15.63	14.95	15.42	458,999	-0.38(-2.41%)
Nov 16, 2022	16.00	16.05	15.58	15.80	498,107	-0.57(-3.48%)
Nov 15, 2022	16.53	16.71	16.20	16.37	466,792	+0.39(+2.44%)
Nov 14, 2022	16.10	16.22	15.68	15.98	424,095	-0.20(-1.24%)
Nov 11, 2022	15.41	16.34	15.21	16.18	685,790	+0.77(+5.00%)
Nov 10, 2022	14.78	15.98	14.72	15.41	1,317,186	+1.55(+11.18%)
Nov 09, 2022	14.90	15.25	13.74	13.86	2,234,987	-2.29(-14.18%)
Nov 08, 2022	16.29	16.66	15.55	16.15	925,793	+0.04(+0.25%)
Nov 07, 2022	16.60	16.70	15.94	16.11	414,541	-0.21(-1.29%)
Nov 04, 2022	16.72	16.72	15.81	16.32	502,077	+0.06(+0.37%)
Nov 03, 2022	16.42	16.91	16.20	16.26	405,599	-0.39(-2.34%)
Nov 02, 2022	17.20		16.65	16.65	512,737	-0.67(-3.87%)
Nov 01, 2022	18.00	18.01	17.21	17.32	299,608	-0.08(-0.46%)
Oct 31, 2022	17.23	17.64	16.78	17.40	520,109	+0.10(+0.58%)
Oct 28, 2022	17.93	17.93	16.80	17.30	871,706	-0.42(-2.37%)
Oct 27, 2022	18.68	18.75	17.45	17.72	628,976	-0.76(-4.11%)
Oct 26, 2022	18.95	19.32	18.42	18.48	460,158	-0.83(-4.30%)
Oct 25, 2022	18.04	19.39	18.04	19.31	639,071	+1.27(+7.04%)
Oct 24, 2022	17.96	18.10	17.50	18.04	348,813	+0.15(+0.84%)
Oct 21, 2022	17.70	17.97	16.93	17.89	414,273	+0.16(+0.90%)
Oct 20, 2022	17.30	18.40	17.30	17.73	340,972	+0.30(+1.72%)
Oct 19, 2022	17.70	17.89	17.28	17.43	256,678	-0.30(-1.69%)
Oct 18, 2022	18.43	18.45	17.31	17.73	384,339	-0.01(-0.06%)
Oct 17, 2022	17.10	17.84	17.10	17.74	351,120	+1.06(+6.35%)
Oct 14, 2022	17.88	18.06	16.61	16.68	389,355	-1.05(-5.92%)
Oct 13, 2022	16.50	17.79	16.19	17.73	522,585	+0.53(+3.08%)
Oct 12, 2022	17.29	17.32	16.74	17.20	311,069	-0.08(-0.46%)
Oct 11, 2022	17.62	18.01	16.51	17.28	632,606	-0.54(-3.03%)
Oct 10, 2022	18.23	18.34	17.78	17.82	374,934	-0.41(-2.25%)
Oct 07, 2022	17.77	18.27	17.48	18.23	485,114	+0.04(+0.22%)
Oct 06, 2022	18.38	18.98	18.08	18.19	429,232	-0.36(-1.94%)
Oct 05, 2022	18.65	18.68	17.73	18.55	719,823	-0.12(-0.64%)
Oct 04, 2022	18.05	18.91	17.72	18.67	1,072,061	+1.16(+6.62%)
Oct 03, 2022	16.91	17.68	16.74	17.51	607,522	+0.88(+5.29%)
Sep 30, 2022	17.13	17.62	16.61	16.63	645,148	-0.59(-3.43%)
Sep 29, 2022	16.50	17.46	16.22	17.22	1,409,788	+0.32(+1.89%)
Sep 28, 2022	16.42	17.00	16.30	16.90	526,169	+0.52(+3.17%)
Sep 27, 2022	16.38	16.72	16.09	16.38	371,806	+0.56(+3.54%)
Sep 26, 2022	16.47	16.71	15.79	15.82	430,051	-0.43(-2.65%)
Sep 23, 2022	16.00	16.33	15.81	16.25	712,930	+0.03(+0.18%)
Sep 22, 2022	16.74	16.94	16.03	16.22	551,762	-0.70(-4.14%)
Sep 21, 2022	17.22	17.71	16.90	16.92	361,793	-0.22(-1.28%)
Sep 20, 2022	17.24	17.44	17.00	17.14	370,172	-0.39(-2.22%)
Sep 19, 2022	16.84	17.61	16.68	17.53	540,302	+0.53(+3.12%)
Sep 16, 2022	17.90	17.90	16.91	17.00	639,891	-1.20(-6.59%)
Sep 15, 2022	18.43	18.73	18.01	18.20	355,906	-0.24(-1.30%)
Sep 14, 2022	17.99	18.46	17.70	18.44	535,988	+0.48(+2.67%)
Sep 13, 2022	18.19	18.40	17.49	17.96	1,119,814	-1.28(-6.65%)
Sep 12, 2022	19.13	19.48	19.01	19.24	586,070	+0.20(+1.05%)
Sep 09, 2022	18.40	19.11	18.36	19.04	805,393	+0.90(+4.96%)
Sep 08, 2022	18.72	18.92	17.76	18.14	859,281	-0.79(-4.17%)
Sep 07, 2022	18.46	18.97	18.18	18.93	387,112	+0.30(+1.61%)
Sep 06, 2022	19.10	19.10	18.45	18.63	390,666	-0.24(-1.27%)
Sep 02, 2022	19.08	19.23	18.23	18.87	501,051	-0.15(-0.79%)
Sep 01, 2022	19.27	19.27	18.48	19.02	547,561	-0.55(-2.81%)
Aug 31, 2022	19.62	19.98	19.24	19.57	436,176	+0.31(+1.61%)
Aug 30, 2022	19.63	19.99	19.09	19.26	726,622	-0.14(-0.72%)
Aug 29, 2022	19.87	20.50	19.39	19.40	521,508	-0.75(-3.72%)
Aug 26, 2022	21.00	21.13	19.86	20.15	618,111	-0.73(-3.50%)
Aug 25, 2022	20.69	20.98	20.41	20.88	302,553	+0.60(+2.96%)
Aug 24, 2022	20.08	20.89	20.08	20.28	314,035	+0.19(+0.95%)
Aug 23, 2022	20.30	20.65	20.00	20.09	356,320	-0.05(-0.25%)
Aug 22, 2022	20.32	20.81	19.95	20.14	486,970	-0.88(-4.19%)
Aug 19, 2022	21.69	21.86	20.67	21.02	725,259	-1.28(-5.74%)
Aug 18, 2022	22.16	22.81	21.90	22.30	486,387	+0.08(+0.36%)
Aug 17, 2022	22.10	22.55	21.73	22.22	554,466	-0.35(-1.55%)
Aug 16, 2022	22.65	22.93	21.99	22.57	448,956	-0.11(-0.49%)
Aug 15, 2022	22.98	23.35	22.44	22.68	626,766	-0.67(-2.87%)
Aug 12, 2022	23.24	23.59	22.69	23.35	596,699	+0.42(+1.83%)
Aug 11, 2022	22.50	23.60	22.20	22.93	1,199,075	+0.55(+2.46%)
Aug 10, 2022	22.54	23.00	21.67	22.38	1,191,136	+0.40(+1.82%)
Aug 09, 2022	19.01	22.45	19.01	21.98	3,151,447	+4.22(+23.76%)
Aug 08, 2022	17.89	18.42	17.67	17.76	917,317	+0.33(+1.89%)
Aug 05, 2022	17.35	18.13	17.16	17.43	830,023	-0.22(-1.25%)
Aug 04, 2022	17.62	18.00	17.30	17.65	490,357	-0.11(-0.62%)
Aug 03, 2022	16.98	17.95	16.95	17.76	683,197	+0.92(+5.46%)
Aug 02, 2022	15.80	16.92	15.77	16.84	578,748	+0.73(+4.53%)
Aug 01, 2022	15.97	16.42	15.06	16.11	1,006,102	-0.48(-2.89%)
Jul 29, 2022	16.10	16.71	15.54	16.59	643,165	+0.36(+2.22%)
Jul 28, 2022	15.88	16.40	15.71	16.23	458,003	+0.11(+0.68%)
Jul 27, 2022	15.59	16.23	15.44	16.12	843,641	+0.96(+6.33%)
Jul 26, 2022	15.36	15.36	14.93	15.16	657,260	-0.31(-2.00%)
Jul 25, 2022	15.82	15.84	15.30	15.47	424,556	-0.25(-1.59%)
Jul 22, 2022	16.71	17.28	15.60	15.72	772,422	-1.71(-9.81%)
Jul 21, 2022	17.02	17.45	16.82	17.43	500,204	+0.22(+1.28%)
Jul 20, 2022	15.90	17.37	15.90	17.21	1,061,295	+1.45(+9.20%)
Jul 19, 2022	15.43	15.82	15.32	15.76	453,160	+0.61(+4.03%)
Jul 18, 2022	15.96	16.22	15.12	15.15	756,541	-0.39(-2.51%)
Jul 15, 2022	15.24	15.64	14.73	15.54	598,347	+0.62(+4.16%)
Jul 14, 2022	15.56	15.58	14.84	14.92	815,288	-0.93(-5.87%)
Jul 13, 2022	15.42	16.12	15.24	15.85	560,185	+0.01(+0.06%)
Jul 12, 2022	16.00	16.42	15.42	15.84	599,497	-0.19(-1.19%)
Jul 11, 2022	17.00	17.07	16.01	16.03	546,448	-1.10(-6.42%)
Jul 08, 2022	16.50	17.43	16.33	17.13	481,447	+0.32(+1.90%)
Jul 07, 2022	16.21	16.85	16.18	16.81	540,122	+0.68(+4.22%)
Jul 06, 2022	16.78	17.00	16.02	16.13	712,252	-0.64(-3.82%)
Jul 05, 2022	15.35	16.87	15.05	16.77	1,364,925	+1.02(+6.48%)

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.