Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	18.04	19.16	17.80	18.95	36,144	+1.23(+6.92%)
May 05, 2023	17.35	18.03	17.35	17.72	13,378	+0.06(+0.32%)
May 04, 2023	17.58	18.10	17.31	17.66	14,621	-0.07(-0.38%)
May 03, 2023	18.06	18.40	16.64	17.73	18,227	+0.49(+2.87%)
May 02, 2023	17.91	18.30	16.64	17.23	24,463	-0.62(-3.46%)
May 01, 2023	17.12	18.52	17.12	17.85	18,618	+0.60(+3.46%)
Apr 28, 2023	17.58	18.49	16.91	17.25	11,847	-0.33(-1.89%)
Apr 27, 2023	18.26	18.26	16.99	17.59	20,279	-0.84(-4.55%)
Apr 26, 2023	18.67	18.91	17.61	18.42	40,345	+0.52(+2.88%)
Apr 25, 2023	20.42	20.93	17.86	17.91	66,855	-3.03(-14.48%)
Apr 24, 2023	19.53	21.31	19.41	20.94	53,814	+1.55(+7.99%)
Apr 21, 2023	19.34	19.53	18.98	19.39	38,522	+0.69(+3.72%)
Apr 20, 2023	18.26	19.34	18.26	18.70	19,620	+0.28(+1.50%)
Apr 19, 2023	18.07	19.55	17.87	18.42	41,591	+0.64(+3.62%)
Apr 18, 2023	18.36	18.36	17.05	17.78	13,763	-0.36(-1.97%)
Apr 17, 2023	17.85	18.59	17.84	18.13	26,036	+0.29(+1.62%)
Apr 14, 2023	17.76	17.84	17.70	17.84	10,231	+0.22(+1.26%)
Apr 13, 2023	17.65	17.95	16.93	17.62	27,347	+0.28(+1.61%)
Apr 12, 2023	16.55	17.94	16.55	17.34	26,191	+0.60(+3.59%)
Apr 11, 2023	16.74	16.90	16.48	16.74	11,625	+0.31(+1.89%)
Apr 10, 2023	16.86	16.86	16.05	16.43	20,423	+0.00(+0.00%)
Apr 06, 2023	16.25	16.86	16.21	16.43	20,873	+0.15(+0.92%)
Apr 05, 2023	15.97	16.41	15.98	16.28	8,688	+0.39(+2.48%)
Apr 04, 2023	16.36	16.61	15.78	15.89	9,963	+0.24(+1.56%)
Apr 03, 2023	15.73	16.48	15.25	15.64	22,914	+0.57(+3.78%)
Mar 31, 2023	15.50	15.50	14.99	15.08	8,769	-0.23(-1.51%)
Mar 30, 2023	15.40	15.73	15.06	15.31	6,379	-0.13(-0.87%)
Mar 29, 2023	14.90	15.69	14.90	15.44	11,671	+0.23(+1.51%)
Mar 28, 2023	14.65	15.69	14.65	15.21	13,457	+0.14(+0.94%)
Mar 27, 2023	15.04	15.58	13.92	15.07	28,882	+0.36(+2.44%)
Mar 24, 2023	13.78	15.11	13.78	14.71	20,341	+0.94(+6.80%)
Mar 23, 2023	13.34	14.05	13.34	13.78	7,499	+0.54(+4.09%)
Mar 22, 2023	12.98	13.85	12.98	13.24	9,949	+0.16(+1.25%)
Mar 21, 2023	13.05	13.50	12.81	13.07	28,311	+0.37(+2.90%)
Mar 20, 2023	13.08	13.75	12.70	12.70	21,445	-0.70(-5.22%)
Mar 17, 2023	13.88	14.17	13.01	13.40	22,523	-0.05(-0.35%)
Mar 16, 2023	13.25	14.16	13.12	13.45	15,226	+0.18(+1.37%)
Mar 15, 2023	14.32	14.55	13.15	13.27	33,527	-1.64(-10.98%)
Mar 14, 2023	15.20	15.69	14.71	14.90	12,422	-0.36(-2.34%)
Mar 13, 2023	16.19	16.35	15.00	15.26	16,092	-0.81(-5.03%)
Mar 10, 2023	16.06	16.36	15.71	16.07	22,709	-0.30(-1.85%)
Mar 09, 2023	16.02	16.78	15.93	16.37	7,117	+0.60(+3.81%)
Mar 08, 2023	15.61	15.91	15.43	15.77	9,921	+0.10(+0.65%)
Mar 07, 2023	15.60	15.99	15.60	15.67	5,309	-0.21(-1.35%)
Mar 06, 2023	16.14	16.78	15.49	15.88	36,680	-0.27(-1.67%)
Mar 03, 2023	16.57	16.65	16.11	16.15	14,083	-0.09(-0.57%)
Mar 02, 2023	16.19	16.56	16.13	16.25	9,854	+0.35(+2.23%)
Mar 01, 2023	15.76	16.26	15.52	15.89	7,315	+0.13(+0.83%)
Feb 28, 2023	15.66	16.00	15.58	15.76	5,932	+0.25(+1.62%)
Feb 27, 2023	15.48	16.30	15.47	15.51	36,029	+0.21(+1.40%)
Feb 24, 2023	16.00	16.16	14.87	15.30	20,808	-1.06(-6.48%)
Feb 23, 2023	15.91	17.01	15.91	16.36	35,051	+0.23(+1.40%)
Feb 22, 2023	16.95	17.53	16.13	16.13	11,172	-0.66(-3.92%)
Feb 21, 2023	17.09	17.10	16.69	16.79	17,121	-0.11(-0.66%)
Feb 17, 2023	17.21	17.21	16.03	16.90	13,420	+0.03(+0.16%)
Feb 16, 2023	17.46	17.46	16.87	16.87	26,659	-0.21(-1.25%)
Feb 15, 2023	16.64	17.41	16.59	17.09	18,864	+0.03(+0.16%)
Feb 14, 2023	16.43	17.58	16.43	17.06	44,735	+0.64(+3.87%)
Feb 13, 2023	16.05	16.67	15.67	16.42	23,022	+0.56(+3.54%)
Feb 10, 2023	15.37	15.99	15.34	15.86	15,657	+0.27(+1.72%)
Feb 09, 2023	16.28	16.28	15.37	15.59	17,290	-0.32(-2.04%)
Feb 08, 2023	16.68	16.68	15.90	15.92	10,020	-0.45(-2.77%)
Feb 07, 2023	16.64	16.64	16.03	16.37	13,557	+0.52(+3.28%)
Feb 06, 2023	15.77	17.03	15.77	15.85	22,371	-0.06(-0.41%)
Feb 03, 2023	16.59	17.10	15.76	15.92	45,928	-0.95(-5.66%)
Feb 02, 2023	16.90	17.80	16.59	16.87	47,477	-0.32(-1.89%)
Feb 01, 2023	17.77	17.85	16.82	17.20	22,776	-0.48(-2.73%)
Jan 31, 2023	17.54	18.34	16.74	17.68	28,169	-0.30(-1.65%)
Jan 30, 2023	18.03	18.45	17.61	17.98	17,922	+0.17(+0.93%)
Jan 27, 2023	17.49	18.36	17.40	17.81	24,511	+0.34(+1.95%)
Jan 26, 2023	17.22	18.13	17.21	17.47	20,243	+0.26(+1.50%)
Jan 25, 2023	16.99	17.60	16.64	17.21	25,648	+0.03(+0.16%)
Jan 24, 2023	17.49	17.75	16.67	17.19	36,738	-0.62(-3.46%)
Jan 23, 2023	18.85	18.85	17.34	17.80	60,604	-1.31(-6.88%)
Jan 20, 2023	19.31	19.31	18.48	19.12	13,249	-0.10(-0.53%)
Jan 19, 2023	18.88	19.70	18.49	19.22	21,072	+0.57(+3.06%)
Jan 18, 2023	19.71	19.71	17.93	18.65	46,236	-0.83(-4.25%)
Jan 17, 2023	20.04	20.05	18.79	19.48	35,317	+0.79(+4.23%)
Jan 13, 2023	18.44	19.01	18.12	18.68	16,330	+0.18(+0.99%)
Jan 12, 2023	18.85	18.85	18.11	18.50	24,150	+0.01(+0.05%)
Jan 11, 2023	17.58	19.40	17.41	18.49	55,967	+0.92(+5.23%)
Jan 10, 2023	16.07	17.61	16.05	17.57	30,922	+1.48(+9.20%)
Jan 09, 2023	16.10	17.83	15.25	16.09	76,994	+0.41(+2.64%)
Jan 06, 2023	14.11	16.17	14.11	15.68	78,747	+1.57(+11.15%)
Jan 05, 2023	15.03	15.03	13.98	14.10	31,087	+0.16(+1.18%)
Jan 04, 2023	15.46	16.00	13.42	13.94	189,449	-1.28(-8.40%)
Jan 03, 2023	20.14	20.53	14.57	15.22	166,019	-5.02(-24.81%)
Dec 30, 2022	20.23	21.20	18.86	20.24	71,687	-0.13(-0.63%)
Dec 29, 2022	20.80	21.59	20.01	20.37	46,317	-1.06(-4.93%)
Dec 28, 2022	19.48	22.05	18.71	21.42	81,654	+1.71(+8.70%)
Dec 27, 2022	18.65	20.76	18.12	19.71	101,764	-2.63(-11.75%)
Dec 23, 2022	18.42	22.34	18.11	22.34	89,296	+3.92(+21.29%)
Dec 22, 2022	18.64	18.64	17.52	18.42	35,216	-0.27(-1.46%)
Dec 21, 2022	16.66	19.04	16.66	18.69	72,548	+2.24(+13.64%)
Dec 20, 2022	16.27	16.67	15.99	16.45	19,487	+0.17(+1.06%)
Dec 19, 2022	16.68	16.68	15.95	16.27	10,230	-0.09(-0.56%)
Dec 16, 2022	16.09	16.36	15.50	16.36	17,479	+0.42(+2.63%)
Dec 15, 2022	16.37	16.37	14.36	15.94	27,793	+0.35(+2.22%)
Dec 14, 2022	16.40	16.89	15.54	15.60	52,164	-0.39(-2.45%)
Dec 13, 2022	16.35	16.78	15.79	15.99	12,207	+0.54(+3.51%)
Dec 12, 2022	15.21	15.95	14.71	15.45	30,538	+0.33(+2.20%)
Dec 09, 2022	14.33	15.35	14.33	15.12	16,046	+0.67(+4.67%)
Dec 08, 2022	13.91	14.69	13.91	14.44	26,409	+0.22(+1.54%)
Dec 07, 2022	16.03	16.03	13.52	14.22	86,390	-1.91(-11.86%)
Dec 06, 2022	16.36	16.63	16.05	16.14	24,866	+0.05(+0.28%)
Dec 05, 2022	16.55	17.70	15.58	16.09	65,510	-0.12(-0.73%)
Dec 02, 2022	15.29	16.41	14.99	16.21	21,922	+0.69(+4.47%)
Dec 01, 2022	15.49	15.63	14.91	15.52	18,289	+0.46(+3.09%)
Nov 30, 2022	15.18	15.69	15.05	15.05	25,724	-0.27(-1.78%)
Nov 29, 2022	15.15	15.77	14.96	15.32	47,196	+0.36(+2.40%)
Nov 28, 2022	14.91	15.02	14.01	14.96	50,758	+0.05(+0.33%)
Nov 25, 2022	14.66	15.05	14.43	14.91	13,791	+0.27(+1.81%)
Nov 23, 2022	14.24	14.87	14.24	14.65	22,469	+0.38(+2.65%)
Nov 22, 2022	14.24	14.51	13.94	14.27	18,521	+0.47(+3.41%)
Nov 21, 2022	13.61	13.97	13.23	13.80	21,927	+0.40(+3.01%)
Nov 18, 2022	13.49	13.52	13.13	13.40	6,066	-0.22(-1.59%)
Nov 17, 2022	13.45	13.61	13.32	13.61	6,026	+0.04(+0.33%)
Nov 16, 2022	13.53	13.75	13.36	13.57	7,578	+0.26(+1.98%)
Nov 15, 2022	13.26	13.69	13.04	13.30	11,062	+0.28(+2.16%)
Nov 14, 2022	13.50	13.51	12.89	13.02	13,274	-0.22(-1.66%)
Nov 11, 2022	13.22	13.40	12.89	13.24	13,190	+0.02(+0.14%)
Nov 10, 2022	13.39	13.61	13.09	13.22	11,863	-0.16(-1.22%)
Nov 09, 2022	14.02	14.02	13.13	13.39	12,431	-0.63(-4.47%)
Nov 08, 2022	13.92	14.31	13.92	14.01	2,928	+0.09(+0.64%)
Nov 07, 2022	14.01	14.15	13.72	13.92	15,815	-0.10(-0.73%)
Nov 04, 2022	14.26	14.42	13.85	14.03	11,118	+0.21(+1.50%)
Nov 03, 2022	13.70	13.96	13.70	13.82	5,718	+0.03(+0.20%)
Nov 02, 2022	13.97	13.98	13.61	13.79	7,482	-0.18(-1.29%)
Nov 01, 2022	14.14	14.42	13.62	13.97	13,079	-0.13(-0.90%)
Oct 31, 2022	13.69	14.23	13.46	14.10	18,474	+0.32(+2.29%)
Oct 28, 2022	14.04	14.04	13.33	13.78	6,370	-0.26(-1.85%)
Oct 27, 2022	14.03	14.34	13.87	14.04	12,388	+0.38(+2.77%)
Oct 26, 2022	13.82	13.86	13.34	13.66	20,238	-0.11(-0.78%)
Oct 25, 2022	13.63	14.03	13.63	13.77	19,674	-0.00(-0.03%)
Oct 24, 2022	14.05	14.22	13.70	13.78	24,468	-0.58(-4.03%)
Oct 21, 2022	14.26	14.65	13.76	14.36	23,875	-0.17(-1.17%)
Oct 20, 2022	15.13	15.78	14.53	14.53	22,829	-0.78(-5.12%)
Oct 19, 2022	15.42	15.42	14.80	15.31	7,420	-0.42(-2.66%)
Oct 18, 2022	16.32	16.32	15.49	15.73	10,363	-0.40(-2.49%)
Oct 17, 2022	16.16	16.32	15.75	16.13	18,400	+0.10(+0.61%)
Oct 14, 2022	16.23	16.31	15.59	16.03	5,634	-0.17(-1.05%)
Oct 13, 2022	15.52	16.32	15.32	16.20	17,902	+0.88(+5.76%)
Oct 12, 2022	14.77	15.57	14.66	15.32	8,436	+0.45(+3.06%)
Oct 11, 2022	15.28	15.30	14.26	14.86	19,126	-0.66(-4.25%)
Oct 10, 2022	15.81	15.81	14.55	15.52	41,022	-0.29(-1.80%)
Oct 07, 2022	15.54	16.83	15.25	15.81	81,935	+0.57(+3.74%)
Oct 06, 2022	13.71	15.33	13.46	15.24	44,982	+1.87(+14.00%)
Oct 05, 2022	13.87	14.22	12.68	13.37	46,443	+0.57(+4.46%)
Oct 04, 2022	12.30	14.08	11.85	12.80	24,246	+0.35(+2.79%)
Oct 03, 2022	12.03	13.00	11.54	12.45	20,245	+1.20(+10.70%)
Sep 30, 2022	11.05	11.88	11.04	11.25	25,288	-0.29(-2.55%)
Sep 29, 2022	12.32	12.50	11.52	11.54	9,735	-0.72(-5.91%)
Sep 28, 2022	11.82	12.68	11.44	12.26	37,351	+0.46(+3.87%)
Sep 27, 2022	11.31	12.26	11.31	11.81	16,953	+0.52(+4.58%)
Sep 26, 2022	11.10	11.57	10.91	11.29	19,646	-0.10(-0.84%)
Sep 23, 2022	12.55	12.73	11.39	11.39	42,383	-1.63(-12.55%)
Sep 22, 2022	12.99	13.16	12.92	13.02	10,742	+0.07(+0.53%)
Sep 21, 2022	14.05	14.05	12.92	12.95	10,470	-0.23(-1.73%)
Sep 20, 2022	13.86	13.93	12.75	13.18	21,308	-0.38(-2.79%)
Sep 19, 2022	13.64	14.39	13.19	13.56	26,462	-0.92(-6.38%)
Sep 16, 2022	14.95	15.42	14.17	14.48	13,436	-0.60(-3.96%)
Sep 15, 2022	14.95	15.60	14.95	15.08	19,802	-0.22(-1.44%)
Sep 14, 2022	14.59	16.20	14.59	15.30	50,535	+0.91(+6.29%)
Sep 13, 2022	14.37	14.99	14.35	14.39	21,895	-0.11(-0.79%)
Sep 12, 2022	14.50	15.10	13.71	14.51	22,632	+0.28(+1.98%)
Sep 09, 2022	13.91	14.43	13.72	14.22	6,856	+0.60(+4.38%)
Sep 08, 2022	13.75	14.21	13.33	13.63	12,461	-0.09(-0.64%)
Sep 07, 2022	13.34	14.13	13.34	13.71	13,344	-0.14(-1.02%)
Sep 06, 2022	14.36	14.64	13.61	13.86	18,974	-0.12(-0.88%)
Sep 02, 2022	14.16	14.47	13.65	13.98	28,967	+0.21(+1.53%)
Sep 01, 2022	14.77	14.82	13.02	13.77	58,618	-0.80(-5.49%)
Aug 31, 2022	14.37	15.22	14.34	14.57	27,669	+0.23(+1.59%)
Aug 30, 2022	15.23	15.24	13.00	14.34	67,338	-0.97(-6.35%)
Aug 29, 2022	15.55	16.25	14.82	15.31	74,120	+0.01(+0.06%)
Aug 26, 2022	15.56	15.56	15.13	15.30	33,800	-0.26(-1.67%)
Aug 25, 2022	15.44	15.56	14.74	15.56	44,260	+0.20(+1.29%)
Aug 24, 2022	14.94	15.80	14.72	15.36	72,056	+0.55(+3.74%)
Aug 23, 2022	14.70	15.54	14.28	14.81	63,891	+0.54(+3.82%)
Aug 22, 2022	13.75	14.42	13.19	14.27	54,206	+1.74(+13.87%)
Aug 19, 2022	12.28	13.57	12.28	12.53	29,954	+0.10(+0.76%)
Aug 18, 2022	12.09	12.82	11.88	12.43	43,912	+0.84(+7.23%)
Aug 17, 2022	11.13	11.80	10.87	11.59	32,192	+0.61(+5.59%)
Aug 16, 2022	11.04	11.15	10.76	10.98	11,909	+0.00(+0.00%)
Aug 15, 2022	10.38	11.12	10.38	10.98	15,787	+0.00(+0.00%)
Aug 12, 2022	10.89	11.12	10.74	10.98	11,451	-0.14(-1.24%)
Aug 11, 2022	10.25	11.12	10.25	11.12	15,531	+0.53(+4.98%)
Aug 10, 2022	10.09	10.80	9.969	10.59	23,404	+0.65(+6.52%)
Aug 09, 2022	10.38	10.80	9.943	9.943	18,584	-0.52(-4.96%)
Aug 08, 2022	10.04	10.98	10.04	10.46	14,234	+0.14(+1.32%)
Aug 05, 2022	10.77	10.81	10.29	10.32	16,450	-0.09(-0.90%)
Aug 04, 2022	10.80	10.80	10.21	10.42	5,141	-0.24(-2.27%)
Aug 03, 2022	11.12	11.12	10.37	10.66	16,520	+0.13(+1.23%)
Aug 02, 2022	10.20	10.86	10.20	10.53	18,352	+0.11(+1.08%)
Aug 01, 2022	10.26	10.76	10.14	10.42	19,331	-0.21(-2.01%)
Jul 29, 2022	10.33	10.75	9.995	10.63	22,348	+0.47(+4.65%)
Jul 28, 2022	10.77	10.77	9.938	10.16	25,106	-0.37(-3.49%)
Jul 27, 2022	10.29	10.90	9.831	10.53	11,251	+0.46(+4.60%)
Jul 26, 2022	10.46	10.64	9.848	10.06	20,913	+0.23(+2.36%)
Jul 25, 2022	9.291	10.24	9.291	9.831	28,047	+0.35(+3.71%)
Jul 22, 2022	9.437	10.15	9.437	9.480	14,167	-0.21(-2.21%)
Jul 21, 2022	10.65	10.89	9.540	9.694	25,714	-0.90(-8.50%)
Jul 20, 2022	11.32	12.01	10.59	10.59	93,331	-2.15(-16.89%)
Jul 19, 2022	11.59	13.51	11.58	12.75	77,123	+0.84(+7.06%)
Jul 18, 2022	10.56	12.39	10.56	11.91	37,356	+1.38(+13.12%)
Jul 15, 2022	10.11	10.96	10.11	10.53	30,861	+0.41(+4.07%)
Jul 14, 2022	9.917	10.65	9.917	10.11	14,795	-0.37(-3.52%)
Jul 13, 2022	9.891	11.00	9.608	10.48	55,051	+0.73(+7.48%)
Jul 12, 2022	9.960	10.34	9.608	9.754	20,002	-0.67(-6.42%)
Jul 11, 2022	9.857	10.70	9.857	10.42	22,812	+0.56(+5.65%)
Jul 08, 2022	9.248	10.55	9.102	9.866	56,038	+0.89(+9.94%)
Jul 07, 2022	9.200	9.408	8.364	8.973	35,912	+0.81(+9.99%)
Jul 06, 2022	8.013	8.579	7.515	8.158	73,163	-0.28(-3.35%)
Jul 05, 2022	9.351	9.582	7.910	8.441	93,624	-0.89(-9.56%)
Jul 01, 2022	9.351	9.733	9.329	9.334	33,330	-0.03(-0.28%)
Jun 30, 2022	9.334	9.953	9.102	9.359	45,216	-0.16(-1.71%)
Jun 29, 2022	10.84	10.84	9.445	9.522	40,143	-1.18(-11.06%)
Jun 28, 2022	9.469	11.10	9.469	10.71	95,503	+1.08(+11.18%)
Jun 27, 2022	10.16	10.19	9.265	9.630	49,777	+0.17(+1.79%)
Jun 24, 2022	9.511	9.893	8.969	9.460	46,310	+0.26(+2.86%)
Jun 23, 2022	11.87	11.87	8.867	9.198	146,789	-2.70(-22.72%)
Jun 22, 2022	12.36	12.89	11.87	11.90	42,579	-1.42(-10.69%)
Jun 21, 2022	13.31	14.13	11.88	13.33	48,358	+0.64(+5.08%)
Jun 17, 2022	14.49	15.26	12.67	12.68	61,354	-2.15(-14.51%)
Jun 16, 2022	15.72	15.75	14.33	14.83	37,337	-0.56(-3.63%)
Jun 15, 2022	14.50	16.00	14.50	15.39	44,639	+1.30(+9.20%)
Jun 14, 2022	15.59	16.67	13.62	14.10	63,307	-1.49(-9.57%)
Jun 13, 2022	16.33	16.49	14.87	15.59	43,341	-1.08(-6.46%)
Jun 10, 2022	17.46	17.48	16.32	16.67	44,243	-0.92(-5.25%)
Jun 09, 2022	18.23	18.44	17.10	17.59	51,442	-1.03(-5.55%)
Jun 08, 2022	18.76	18.95	18.25	18.62	76,994	+0.05(+0.27%)
Jun 07, 2022	18.65	18.86	18.23	18.57	63,211	+0.14(+0.78%)
Jun 06, 2022	17.93	19.41	17.93	18.43	45,598	+0.50(+2.79%)
Jun 03, 2022	18.74	19.41	17.46	17.93	71,380	-1.31(-6.83%)
Jun 02, 2022	18.01	20.34	17.89	19.24	90,900	+1.28(+7.13%)

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.