Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	10.66	11.27	10.66	10.81	2,891	-0.42(-3.77%)
May 05, 2023	11.23	11.23	11.23	11.23	216	-0.53(-4.51%)
May 04, 2023	11.72	11.76	11.72	11.76	590	+0.11(+0.99%)
May 03, 2023	11.52	11.69	11.52	11.65	918	-0.21(-1.79%)
May 01, 2023				11.86	7	+0.00(+0.00%)
Apr 28, 2023	12.73	12.73	11.86	11.86	6,230	-0.93(-7.28%)
Apr 27, 2023	12.76	12.79	12.72	12.79	952	-0.03(-0.20%)
Apr 26, 2023	12.88	12.88	12.82	12.82	1,284	-0.31(-2.39%)
Apr 25, 2023	13.13	13.13	13.13	13.13	453	+0.06(+0.45%)
Apr 24, 2023	13.23	14.40	12.75	13.07	6,571	-0.53(-3.92%)
Apr 21, 2023	13.59	13.90	13.59	13.60	899	-0.16(-1.17%)
Apr 20, 2023	13.65	13.88	13.55	13.76	3,155	-0.68(-4.68%)
Apr 19, 2023	14.19	14.44	13.49	14.44	5,092	+0.15(+1.06%)
Apr 18, 2023	14.21	14.29	14.21	14.29	440	-0.83(-5.49%)
Apr 13, 2023				15.12	306	+0.51(+3.47%)
Apr 12, 2023	14.03	14.61	14.03	14.61	799	-0.21(-1.42%)
Apr 04, 2023				14.82	2	-0.36(-2.38%)
Apr 03, 2023	13.55	15.58	13.55	15.18	1,280	+0.14(+0.90%)
Mar 31, 2023	14.53	15.24	14.16	15.05	2,997	-0.15(-1.02%)
Mar 30, 2023	13.56	15.23	13.56	15.20	3,956	+1.02(+7.16%)
Mar 29, 2023	13.22	14.36	13.22	14.19	3,404	+1.23(+9.48%)
Mar 28, 2023	13.34	14.52	12.81	12.96	2,834	-0.76(-5.56%)
Mar 27, 2023	13.55	13.98	12.72	13.72	6,462	+0.17(+1.25%)
Mar 24, 2023	13.55	13.88	13.54	13.55	3,397	-0.30(-2.14%)
Mar 23, 2023	14.48	14.60	13.85	13.85	2,632	-0.56(-3.88%)
Mar 22, 2023	14.51	14.51	14.41	14.41	628	-0.20(-1.39%)
Mar 21, 2023	15.29	15.29	14.40	14.61	7,850	-1.06(-6.76%)
Mar 20, 2023	15.67	15.67	15.67	15.67	122	-0.19(-1.20%)
Mar 17, 2023	15.86	15.86	15.86	15.86	669	-0.74(-4.47%)
Mar 16, 2023	15.30	16.60	15.25	16.60	1,266	+1.36(+8.89%)
Mar 15, 2023	16.26	16.26	15.25	15.25	834	-0.85(-5.26%)
Mar 14, 2023	16.14	16.16	16.09	16.09	1,180	+0.00(+0.00%)
Mar 13, 2023	15.25	16.09	15.25	16.09	2,118	+0.08(+0.50%)
Mar 10, 2023	15.96	16.01	15.25	16.01	2,936	-1.24(-7.20%)
Mar 08, 2023				17.25	14	+0.80(+4.85%)
Mar 07, 2023	16.47	16.47	16.46	16.46	247	-0.08(-0.51%)
Mar 06, 2023	16.52	16.58	15.80	16.54	2,636	-0.36(-2.15%)
Mar 03, 2023	16.94	16.94	16.35	16.91	1,754	-0.30(-1.72%)
Mar 02, 2023	16.79	17.20	16.52	17.20	970	-0.28(-1.58%)
Mar 01, 2023	16.81	17.48	16.81	17.48	3,619	+0.77(+4.59%)
Feb 28, 2023	17.04	17.23	16.71	16.71	759	+0.21(+1.28%)
Feb 27, 2023	16.92	16.92	16.43	16.50	2,567	-0.43(-2.54%)
Feb 24, 2023	16.52	16.93	16.52	16.93	1,690	+0.09(+0.52%)
Feb 23, 2023	16.56	16.84	16.56	16.84	1,111	-0.13(-0.76%)
Feb 22, 2023	16.63	17.09	16.35	16.97	3,251	+0.37(+2.24%)
Feb 21, 2023	16.83	16.83	16.60	16.60	3,522	-0.21(-1.23%)
Feb 17, 2023	16.81	16.81	16.81	16.81	302	-0.16(-0.93%)
Feb 16, 2023	16.82	16.96	16.81	16.96	1,801	-0.13(-0.77%)
Feb 15, 2023	17.09	17.12	17.09	17.09	418	+0.08(+0.49%)
Feb 14, 2023	17.09	17.26	16.81	17.01	1,726	+0.19(+1.13%)
Feb 13, 2023	17.09	17.09	16.82	16.82	486	-0.23(-1.34%)
Feb 10, 2023	17.19	17.19	16.94	17.05	1,483	-0.13(-0.76%)
Feb 09, 2023	17.19	17.23	17.11	17.18	1,713	-0.16(-0.93%)
Feb 08, 2023	17.58	17.58	17.15	17.34	601	+0.00(+0.00%)
Feb 07, 2023	17.45	17.45	17.21	17.34	2,397	+0.12(+0.72%)
Feb 06, 2023	17.24	17.24	17.22	17.22	484	+0.12(+0.72%)
Feb 03, 2023	17.17	17.22	16.72	17.09	1,983	-0.13(-0.75%)
Feb 02, 2023	17.23	17.23	17.22	17.22	583	+0.02(+0.12%)
Feb 01, 2023	16.90	17.20	16.72	17.20	1,037	-0.12(-0.71%)
Jan 31, 2023	16.85	17.33	16.85	17.33	741	+0.14(+0.84%)
Jan 30, 2023	17.18	17.18	17.18	17.18	399	+0.37(+2.19%)
Jan 27, 2023	17.34	17.34	16.70	16.81	1,141	+0.13(+0.79%)
Jan 26, 2023	16.71	17.08	16.68	16.68	1,845	-0.08(-0.49%)
Jan 25, 2023	16.76	16.76	16.76	16.76	363	-0.23(-1.37%)
Jan 24, 2023	16.89	17.14	16.65	17.00	1,489	+0.38(+2.29%)
Jan 23, 2023	16.62	16.62	16.62	16.62	485	-0.06(-0.35%)
Jan 20, 2023	17.55	17.55	16.67	16.67	747	-0.26(-1.51%)
Jan 19, 2023	16.93	16.93	16.93	16.93	605	+0.21(+1.23%)
Jan 18, 2023	16.72	16.76	16.72	16.72	881	-0.21(-1.22%)
Jan 13, 2023				16.93	9	+0.27(+1.61%)
Jan 11, 2023				16.66	248	-0.23(-1.34%)
Jan 10, 2023	16.89	16.89	16.89	16.89	322	+0.13(+0.76%)
Jan 09, 2023	16.76	16.76	16.76	16.76	255	-0.13(-0.75%)
Jan 06, 2023	16.72	16.89	16.29	16.89	1,574	+0.37(+2.25%)
Jan 05, 2023	16.54	16.70	16.52	16.52	887	-0.02(-0.10%)
Jan 04, 2023	16.53	16.53	16.53	16.53	207	-0.23(-1.38%)
Jan 03, 2023	16.68	16.89	16.68	16.76	1,560	+0.17(+1.00%)
Dec 30, 2022	16.52	16.71	16.35	16.60	7,984	+0.08(+0.50%)
Dec 29, 2022	16.39	16.67	16.39	16.52	4,390	+0.23(+1.42%)
Dec 27, 2022				16.28	154	+0.26(+1.65%)
Dec 23, 2022	16.02	16.02	16.02	16.02	363	-0.08(-0.51%)
Dec 21, 2022				16.10	49	+0.41(+2.63%)
Dec 20, 2022	15.65	15.69	15.65	15.69	875	+0.00(+0.00%)
Dec 19, 2022	16.10	16.10	15.69	15.69	1,816	+0.00(+0.00%)
Dec 16, 2022	15.77	15.77	15.65	15.69	2,619	-0.28(-1.76%)
Dec 15, 2022	16.39	16.57	15.97	15.97	2,754	-0.92(-5.45%)
Dec 14, 2022	15.87	16.89	15.81	16.89	1,522	+1.08(+6.81%)
Dec 13, 2022	15.86	15.86	15.81	15.81	256	-0.09(-0.57%)
Dec 12, 2022	15.91	15.91	15.91	15.91	165	+0.20(+1.26%)
Dec 08, 2022				15.71	93	-0.60(-3.70%)
Dec 07, 2022	16.35	16.52	16.31	16.31	3,135	+0.64(+4.06%)
Dec 05, 2022				15.67	36	-0.02(-0.11%)
Dec 02, 2022	15.73	15.73	15.31	15.69	1,302	-0.54(-3.31%)
Dec 01, 2022	15.92	16.28	15.69	16.23	5,165	+0.54(+3.42%)
Nov 30, 2022	14.33	15.79	13.63	15.69	10,595	+1.78(+12.76%)
Nov 29, 2022	13.75	13.91	13.43	13.91	3,310	+0.24(+1.76%)
Nov 28, 2022	13.81	13.81	13.58	13.67	1,942	-0.24(-1.73%)
Nov 25, 2022	13.91	13.96	13.91	13.91	735	-0.02(-0.12%)
Nov 23, 2022	13.83	13.93	13.83	13.93	1,023	+0.31(+2.27%)
Nov 22, 2022	13.91	13.91	13.45	13.62	1,073	+0.29(+2.20%)
Nov 21, 2022	13.65	13.79	13.33	13.33	4,224	+0.10(+0.73%)
Nov 17, 2022				13.23	311	-0.19(-1.43%)
Nov 16, 2022	13.43	13.47	13.07	13.43	1,623	-0.39(-2.79%)
Nov 15, 2022	13.43	14.73	13.39	13.81	1,761	+0.64(+4.84%)
Nov 14, 2022	13.19	13.19	12.85	13.17	3,038	+0.13(+1.02%)
Nov 11, 2022	13.11	13.11	12.99	13.04	1,180	-0.03(-0.24%)
Nov 10, 2022	13.47	13.47	12.76	13.07	6,695	-0.10(-0.79%)
Nov 08, 2022				13.18	41	-0.39(-2.90%)
Nov 07, 2022	13.63	13.83	13.43	13.57	2,931	+0.00(+0.00%)
Nov 04, 2022	13.19	13.62	13.19	13.57	1,938	+0.72(+5.62%)
Nov 03, 2022	13.51	13.51	12.31	12.85	2,037	-0.59(-4.42%)
Nov 02, 2022	13.88	15.06	13.44	13.44	5,652	-0.42(-3.01%)
Nov 01, 2022	14.56	15.17	13.86	13.86	2,871	+0.02(+0.17%)
Oct 31, 2022	14.04	15.23	13.67	13.83	5,625	+0.16(+1.17%)
Oct 28, 2022	14.02	15.39	13.50	13.67	5,801	+0.24(+1.79%)
Oct 27, 2022	13.36	13.63	13.23	13.43	1,153	-0.20(-1.47%)
Oct 26, 2022	13.63	13.63	13.63	13.63	658	-0.32(-2.30%)
Oct 25, 2022	14.24	14.24	13.96	13.96	554	-0.16(-1.14%)
Oct 24, 2022	14.44	15.71	13.55	14.12	4,022	-0.24(-1.68%)
Oct 21, 2022	15.01	15.72	14.12	14.36	2,172	-0.08(-0.56%)
Oct 20, 2022	14.32	15.76	13.27	14.44	11,486	+0.08(+0.56%)
Oct 19, 2022	14.57	15.64	14.30	14.36	8,790	-0.07(-0.50%)
Oct 18, 2022	14.86	15.56	14.32	14.43	13,039	+0.14(+1.01%)
Oct 17, 2022	14.59	15.56	14.26	14.28	6,196	+0.16(+1.11%)
Oct 14, 2022	14.76	15.64	13.73	14.13	9,895	-0.16(-1.15%)
Oct 13, 2022	13.64	15.48	12.51	14.29	20,600	+0.30(+2.12%)
Oct 12, 2022	14.52	15.17	13.23	14.00	6,753	+0.31(+2.30%)
Oct 11, 2022	13.87	15.64	12.99	13.68	25,656	+0.09(+0.69%)
Oct 10, 2022	14.80	14.80	13.31	13.59	2,786	-1.09(-7.43%)
Oct 07, 2022	14.60	14.68	14.30	14.68	2,846	-1.14(-7.19%)
Oct 05, 2022				15.81	84	+0.17(+1.11%)
Oct 04, 2022	15.32	16.75	15.32	15.64	2,612	+0.32(+2.09%)
Sep 29, 2022				15.32	200	-0.16(-1.02%)
Sep 27, 2022				15.48	224	-0.56(-3.51%)
Sep 26, 2022	16.86	16.86	15.40	16.04	5,876	+0.36(+2.30%)
Sep 23, 2022	16.00	16.36	15.36	15.68	3,814	-0.42(-2.59%)
Sep 22, 2022	16.04	16.10	16.04	16.10	594	-0.43(-2.57%)
Sep 21, 2022	16.83	16.84	16.52	16.52	1,624	-0.22(-1.34%)
Sep 20, 2022	16.56	18.25	16.56	16.75	18,582	+0.10(+0.58%)
Sep 19, 2022	17.24	17.24	16.65	16.65	2,229	-0.59(-3.44%)
Sep 16, 2022	17.48	17.48	17.24	17.24	649	-0.38(-2.18%)
Sep 15, 2022	18.69	18.69	16.36	17.63	22,969	-0.30(-1.70%)
Sep 14, 2022	16.60	17.98	16.60	17.93	17,209	+1.32(+7.92%)
Sep 13, 2022	16.03	16.64	15.31	16.62	23,835	+0.59(+3.65%)
Sep 12, 2022	13.47	16.03	13.47	16.03	7,178	+3.20(+24.94%)
Sep 09, 2022	12.67	12.83	12.67	12.83	1,397	+0.15(+1.20%)
Sep 08, 2022	12.68	12.68	12.68	12.68	251	-0.03(-0.25%)
Sep 07, 2022	12.31	12.71	12.31	12.71	729	-0.49(-3.71%)
Sep 02, 2022				13.20	2	+0.85(+6.88%)
Aug 31, 2022				12.35	7	+0.04(+0.33%)
Aug 30, 2022	13.03	13.03	12.31	12.31	538	-0.43(-3.35%)
Aug 29, 2022	12.62	13.05	12.62	12.74	2,240	+0.12(+0.92%)
Aug 26, 2022	12.43	12.62	12.43	12.62	984	+0.57(+4.77%)
Aug 25, 2022	12.99	12.99	12.05	12.05	1,157	-0.78(-6.06%)
Aug 24, 2022	12.85	12.85	12.82	12.82	1,647	-0.19(-1.43%)
Aug 23, 2022	13.01	13.01	13.01	13.01	1,380	-0.23(-1.76%)
Aug 22, 2022	13.24	13.24	13.24	13.24	522	+0.00(+0.00%)
Aug 19, 2022	13.24	13.26	13.24	13.24	1,423	+0.08(+0.59%)
Aug 18, 2022	13.02	13.40	12.93	13.17	3,629	+0.56(+4.44%)
Aug 17, 2022	12.61	12.61	12.61	12.61	399	-0.03(-0.26%)
Aug 16, 2022	12.82	12.93	12.07	12.64	10,145	-0.80(-5.94%)
Aug 15, 2022	12.97	13.44	12.63	13.44	6,445	+0.27(+2.06%)
Aug 12, 2022	13.01	13.18	13.01	13.17	585	+0.43(+3.35%)
Aug 11, 2022	12.36	13.13	12.36	12.74	1,785	+0.39(+3.14%)
Aug 10, 2022	13.20	13.44	12.04	12.35	3,641	-0.71(-5.41%)
Aug 09, 2022	13.44	13.44	13.06	13.06	1,144	-0.46(-3.39%)
Aug 08, 2022	13.36	13.67	13.36	13.51	5,533	+0.35(+2.66%)
Aug 05, 2022	13.06	13.17	13.06	13.17	427	+0.25(+1.95%)
Aug 04, 2022	14.04	14.04	12.85	12.91	6,333	-1.26(-8.90%)
Aug 03, 2022	13.51	14.17	13.48	14.17	4,217	+0.82(+6.11%)
Aug 02, 2022	13.39	13.39	13.36	13.36	1,608	+0.39(+2.99%)
Aug 01, 2022	12.96	12.97	12.96	12.97	820	-0.28(-2.11%)
Jul 29, 2022	13.25	13.25	13.25	13.25	141	-0.11(-0.81%)
Jul 28, 2022	12.95	13.36	12.95	13.36	3,459	+0.02(+0.17%)
Jul 27, 2022	13.21	13.34	13.20	13.34	1,287	-0.23(-1.66%)
Jul 25, 2022				13.56	43	+0.36(+2.71%)
Jul 22, 2022	13.44	13.45	13.20	13.20	6,401	-0.16(-1.16%)
Jul 21, 2022	13.98	13.98	13.21	13.36	809	-0.62(-4.44%)
Jul 20, 2022	13.98	14.41	13.96	13.98	5,251	+0.02(+0.11%)
Jul 19, 2022	13.68	13.97	13.68	13.97	802	-0.44(-3.07%)
Jul 18, 2022	13.55	14.48	13.55	14.41	3,553	+1.17(+8.80%)
Jul 15, 2022	13.35	13.35	13.24	13.24	796	-0.31(-2.29%)
Jul 14, 2022	13.79	13.79	13.40	13.55	7,912	+0.00(+0.00%)
Jul 13, 2022	13.54	13.90	13.51	13.55	13,431	+0.08(+0.58%)
Jul 12, 2022	13.20	13.79	13.20	13.48	3,441	-0.12(-0.89%)
Jul 11, 2022	13.60	13.60	13.60	13.60	409	+0.26(+1.95%)
Jul 08, 2022	12.04	13.34	12.04	13.34	3,536	+1.32(+10.99%)
Jul 07, 2022	11.76	12.14	11.76	12.02	2,000	+0.30(+2.59%)
Jul 06, 2022	11.68	11.71	11.65	11.71	1,677	+0.69(+6.23%)
Jul 05, 2022	11.92	11.92	10.87	11.03	2,929	-0.98(-8.16%)
Jul 01, 2022	11.89	12.01	11.89	12.01	790	-0.43(-3.45%)
Jun 30, 2022	12.43	12.44	12.43	12.44	345	+0.00(+0.00%)
Jun 28, 2022				12.44	0	-0.19(-1.48%)
Jun 24, 2022				12.62	139	+0.19(+1.56%)
Jun 23, 2022	12.43	12.43	12.43	12.43	636	-0.39(-3.03%)
Jun 22, 2022	13.69	13.69	12.82	12.82	6,042	-0.58(-4.35%)
Jun 21, 2022	13.64	13.64	13.40	13.40	1,645	-0.07(-0.52%)
Jun 16, 2022				13.47	74	-0.32(-2.31%)
Jun 15, 2022	14.01	14.01	13.59	13.79	2,895	-0.00(-0.00%)
Jun 13, 2022				13.79	0	-0.19(-1.39%)
Jun 10, 2022	13.60	13.99	13.60	13.98	6,549	-1.16(-7.69%)
Jun 09, 2022	15.15	15.15	15.15	15.15	289	+0.19(+1.30%)
Jun 03, 2022				14.95	279	+0.12(+0.84%)

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.