Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	16.59	16.87	16.57	16.82	32,477	+0.23(+1.39%)
May 05, 2023	16.47	16.66	16.47	16.59	21,875	+0.27(+1.65%)
May 04, 2023	16.80	16.83	16.29	16.32	23,322	-0.54(-3.20%)
May 03, 2023	16.70	16.97	16.67	16.86	50,995	+0.21(+1.26%)
May 02, 2023	16.84	16.96	16.59	16.65	55,886	-0.30(-1.77%)
May 01, 2023	16.65	17.08	16.65	16.95	44,479	+0.33(+1.99%)
Apr 28, 2023	16.51	16.73	16.48	16.62	32,409	+0.07(+0.42%)
Apr 27, 2023	16.42	16.63	16.42	16.55	67,159	+0.09(+0.55%)
Apr 26, 2023	16.36	16.52	16.25	16.46	62,744	+0.12(+0.73%)
Apr 25, 2023	16.31	16.52	16.30	16.34	67,914	+0.00(+0.00%)
Apr 24, 2023	16.00	16.36	16.00	16.34	37,054	+0.34(+2.12%)
Apr 21, 2023	16.00	16.09	15.92	16.00	47,256	-0.04(-0.25%)
Apr 20, 2023	16.11	16.22	15.95	16.04	65,268	-0.19(-1.17%)
Apr 19, 2023	15.89	16.23	15.70	16.23	57,606	+0.35(+2.20%)
Apr 18, 2023	15.77	15.95	15.74	15.88	50,120	+0.14(+0.89%)
Apr 17, 2023	15.63	15.79	15.58	15.74	76,636	+0.15(+0.96%)
Apr 14, 2023	15.58	15.97	15.40	15.59	16,580	+0.03(+0.19%)
Apr 13, 2023	15.49	15.58	15.33	15.56	29,764	-0.01(-0.06%)
Apr 12, 2023	15.65	15.68	15.50	15.57	28,307	+0.03(+0.19%)
Apr 11, 2023	15.66	15.68	15.36	15.54	46,341	-0.05(-0.32%)
Apr 10, 2023	15.30	15.59	15.08	15.59	61,102	+0.33(+2.16%)
Apr 06, 2023				15.26	0	-0.05(-0.33%)
Apr 05, 2023	15.74	15.74	15.30	15.31	63,190	-0.46(-2.92%)
Apr 04, 2023	15.85	15.85	15.61	15.77	58,707	-0.11(-0.69%)
Apr 03, 2023	15.85	15.88	15.77	15.88	37,239	+0.04(+0.25%)
Mar 31, 2023	15.74	15.93	15.72	15.84	52,066	+0.07(+0.44%)
Mar 30, 2023	15.74	15.85	15.68	15.77	22,555	+0.03(+0.19%)
Mar 29, 2023	15.88	15.95	15.63	15.74	78,549	-0.01(-0.06%)
Mar 28, 2023	15.77	15.87	15.66	15.75	47,716	-0.09(-0.57%)
Mar 27, 2023	15.91	16.06	15.70	15.84	87,377	-0.03(-0.19%)
Mar 24, 2023	15.84	15.90	15.55	15.87	44,161	-0.03(-0.19%)
Mar 23, 2023	15.98	16.03	15.77	15.90	76,964	+0.17(+1.08%)
Mar 22, 2023	15.81	15.98	15.59	15.73	65,666	-0.18(-1.13%)
Mar 21, 2023	15.80	16.03	15.80	15.91	60,999	+0.06(+0.38%)
Mar 20, 2023	15.76	15.89	15.56	15.85	101,780	+0.20(+1.28%)
Mar 17, 2023	16.42	16.42	15.65	15.65	210,121	-0.84(-5.09%)
Mar 16, 2023	16.45	16.86	16.24	16.49	202,039	+0.38(+2.36%)
Mar 15, 2023	16.50	16.53	16.01	16.11	62,204	-0.61(-3.65%)
Mar 14, 2023	16.75	16.83	16.52	16.72	109,110	+0.05(+0.30%)
Mar 13, 2023	16.68	16.69	16.36	16.67	167,431	-0.06(-0.36%)
Mar 10, 2023	16.93	17.06	16.56	16.73	148,997	-0.32(-1.88%)
Mar 09, 2023	16.85	17.29	16.77	17.05	221,105	+0.18(+1.07%)
Mar 08, 2023	16.56	16.89	16.56	16.87	150,937	+0.21(+1.26%)
Mar 07, 2023	16.78	16.82	16.55	16.66	101,347	-0.11(-0.66%)
Mar 06, 2023	16.79	16.79	16.58	16.77	205,731	+0.11(+0.66%)
Mar 03, 2023	16.51	16.73	16.40	16.66	109,321	+0.22(+1.34%)
Mar 02, 2023	16.61	16.92	16.38	16.44	129,711	-0.46(-2.72%)
Mar 01, 2023	16.42	16.96	16.40	16.90	222,443	+0.53(+3.24%)
Feb 28, 2023	16.27	16.50	16.20	16.37	91,748	+0.02(+0.12%)
Feb 27, 2023	16.50	16.54	16.25	16.35	73,740	-0.11(-0.67%)
Feb 24, 2023	16.32	16.54	16.17	16.46	67,132	-0.03(-0.18%)
Feb 23, 2023	16.47	16.67	16.28	16.49	64,427	-0.07(-0.42%)
Feb 22, 2023	16.07	16.74	16.07	16.56	101,834	+0.41(+2.54%)
Feb 21, 2023	16.42	16.59	16.04	16.15	55,607	-0.42(-2.53%)
Feb 17, 2023				16.57	0	+0.27(+1.66%)
Feb 16, 2023	16.34	16.41	16.20	16.30	86,044	-0.20(-1.21%)
Feb 15, 2023	16.94	16.94	16.35	16.50	157,293	+0.20(+1.23%)
Feb 14, 2023	16.48	16.57	16.28	16.30	146,883	-0.27(-1.63%)
Feb 13, 2023	15.21	16.57	15.00	16.57	274,986	+1.40(+9.23%)
Feb 10, 2023	15.26	15.26	15.00	15.17	119,787	-0.17(-1.11%)
Feb 09, 2023	15.21	15.65	15.15	15.34	291,246	+0.21(+1.39%)
Feb 08, 2023	14.80	15.23	14.78	15.13	315,587	+0.24(+1.61%)
Feb 07, 2023	14.87	14.96	14.67	14.89	252,978	-0.01(-0.07%)
Feb 06, 2023	15.09	15.09	14.71	14.90	75,671	-0.21(-1.39%)
Feb 03, 2023	14.99	15.20	14.98	15.11	131,350	+0.09(+0.60%)
Feb 02, 2023	15.00	15.10	14.79	15.02	255,107	+0.03(+0.20%)
Feb 01, 2023	14.85	15.09	14.85	14.99	163,994	+0.10(+0.67%)
Jan 31, 2023	14.78	14.98	14.72	14.89	324,119	+0.10(+0.68%)
Jan 30, 2023	14.65	14.80	14.60	14.79	49,925	+0.09(+0.61%)
Jan 27, 2023	14.70	14.78	14.64	14.70	52,493	-0.09(-0.61%)
Jan 26, 2023	14.83	14.97	14.66	14.79	51,269	-0.04(-0.27%)
Jan 25, 2023	14.61	15.00	14.61	14.83	61,128	-0.04(-0.27%)
Jan 24, 2023	14.80	14.93	14.72	14.87	45,739	+0.01(+0.07%)
Jan 23, 2023	14.82	14.94	14.82	14.86	64,029	+0.05(+0.34%)
Jan 20, 2023	14.98	15.02	14.80	14.81	26,689	-0.16(-1.07%)
Jan 19, 2023	14.92	15.14	14.84	14.97	42,664	-0.01(-0.07%)
Jan 18, 2023	15.26	15.40	14.91	14.98	34,116	-0.22(-1.45%)
Jan 17, 2023	14.85	15.27	14.79	15.20	53,574	+0.48(+3.26%)
Jan 16, 2023	14.71	14.80	14.66	14.72	24,102	-0.08(-0.54%)
Jan 13, 2023	14.95	14.95	14.61	14.80	49,566	-0.06(-0.40%)
Jan 12, 2023	14.99	14.99	14.69	14.86	37,595	-0.03(-0.20%)
Jan 11, 2023	14.72	14.94	14.72	14.89	23,473	+0.24(+1.64%)
Jan 10, 2023	14.50	14.65	14.49	14.65	32,575	+0.10(+0.69%)
Jan 09, 2023	14.57	14.80	14.45	14.55	63,606	-0.05(-0.34%)
Jan 06, 2023	14.40	14.60	14.35	14.60	130,701	+0.26(+1.81%)
Jan 05, 2023	14.17	14.37	14.17	14.34	24,936	+0.06(+0.42%)
Jan 04, 2023	14.10	14.30	14.10	14.28	66,793	+0.16(+1.13%)
Jan 03, 2023	14.07	14.18	13.95	14.12	109,645	+0.13(+0.93%)
Dec 30, 2022				13.99	0	+0.21(+1.52%)
Dec 29, 2022	13.77	13.83	13.62	13.78	83,947	+0.20(+1.47%)
Dec 28, 2022	13.82	14.03	13.57	13.58	60,697	-0.46(-3.28%)
Dec 23, 2022				14.04	0	+0.04(+0.29%)
Dec 22, 2022	14.06	14.14	13.98	14.00	123,886	-0.17(-1.20%)
Dec 21, 2022	14.23	14.27	14.10	14.17	70,221	-0.06(-0.42%)
Dec 20, 2022	14.23	14.36	14.08	14.23	79,062	-0.09(-0.63%)
Dec 19, 2022	14.18	14.66	14.01	14.32	111,241	+0.13(+0.92%)
Dec 16, 2022	14.03	14.22	14.03	14.19	88,373	-0.06(-0.42%)
Dec 15, 2022	14.15	14.29	14.03	14.25	85,801	+0.02(+0.14%)
Dec 14, 2022	14.25	14.45	14.19	14.23	132,669	+0.09(+0.64%)
Dec 13, 2022	15.13	15.15	14.07	14.14	214,756	-1.13(-7.40%)
Dec 12, 2022	15.54	15.62	15.27	15.27	50,997	-0.28(-1.80%)
Dec 09, 2022	15.69	15.75	15.50	15.55	58,338	-0.10(-0.64%)
Dec 08, 2022	15.82	15.82	15.61	15.65	31,508	-0.13(-0.82%)
Dec 07, 2022	15.77	15.84	15.55	15.78	58,998	+0.12(+0.77%)
Dec 06, 2022	15.99	15.99	15.48	15.66	93,911	-0.28(-1.76%)
Dec 05, 2022	15.95	16.14	15.66	15.94	129,209	+0.40(+2.57%)
Dec 02, 2022	15.51	15.63	15.42	15.54	29,249	-0.06(-0.38%)
Dec 01, 2022	15.53	15.80	15.47	15.60	63,319	+0.14(+0.91%)
Nov 30, 2022	15.32	15.55	15.25	15.46	66,722	+0.12(+0.78%)
Nov 29, 2022	15.51	15.51	15.25	15.34	29,560	-0.13(-0.84%)
Nov 28, 2022	15.24	15.50	15.24	15.47	30,505	+0.19(+1.24%)
Nov 25, 2022	15.12	15.52	15.12	15.28	39,994	+0.16(+1.06%)
Nov 24, 2022	14.94	15.13	14.85	15.12	32,322	+0.22(+1.48%)
Nov 23, 2022	14.64	14.90	14.59	14.90	26,187	+0.26(+1.78%)
Nov 22, 2022	14.65	14.70	14.50	14.64	48,884	+0.06(+0.41%)
Nov 21, 2022	14.62	14.64	14.33	14.58	64,886	-0.08(-0.55%)
Nov 18, 2022	14.55	14.66	14.45	14.66	52,181	+0.14(+0.96%)
Nov 17, 2022	14.50	14.52	14.32	14.52	24,586	+0.02(+0.14%)
Nov 16, 2022	14.54	14.63	14.42	14.50	39,002	-0.13(-0.89%)
Nov 15, 2022	14.72	14.82	14.63	14.63	103,945	+0.13(+0.90%)
Nov 14, 2022	14.72	14.72	14.35	14.50	52,858	-0.11(-0.75%)
Nov 11, 2022	14.54	14.73	14.46	14.61	26,816	+0.17(+1.18%)
Nov 10, 2022	14.50	14.63	14.35	14.44	77,355	+0.25(+1.76%)
Nov 09, 2022	14.40	14.47	14.12	14.19	31,881	-0.30(-2.07%)
Nov 08, 2022	14.69	14.70	14.38	14.49	29,339	-0.03(-0.21%)
Nov 07, 2022	14.53	14.61	14.37	14.52	23,124	+0.01(+0.07%)
Nov 04, 2022	14.74	14.75	14.29	14.51	266,451	-0.10(-0.68%)
Nov 03, 2022	13.26	14.77	13.17	14.61	217,328	+1.61(+12.38%)
Nov 02, 2022	13.33		12.82	13.00	107,696	-0.38(-2.84%)
Nov 01, 2022	13.24	13.38	13.05	13.38	30,852	+0.38(+2.92%)
Oct 31, 2022	13.17	13.34	13.00	13.00	77,665	-0.18(-1.37%)
Oct 28, 2022	13.79	13.80	13.08	13.18	127,455	-0.58(-4.22%)
Oct 27, 2022	14.08	14.08	13.64	13.76	43,838	-0.14(-1.01%)
Oct 26, 2022	14.06	14.15	13.90	13.90	75,847	-0.07(-0.50%)
Oct 25, 2022	13.89	14.08	13.88	13.97	58,871	+0.08(+0.58%)
Oct 24, 2022	14.04	14.04	13.70	13.89	52,690	-0.02(-0.14%)
Oct 21, 2022	13.71	14.05	13.71	13.91	33,968	+0.17(+1.24%)
Oct 20, 2022	13.84	13.92	13.70	13.74	78,809	-0.13(-0.94%)
Oct 19, 2022	14.28	14.41	13.79	13.87	169,666	-0.51(-3.55%)
Oct 18, 2022	13.90	14.38	13.90	14.38	164,538	+0.49(+3.53%)
Oct 17, 2022	13.83	14.22	13.83	13.89	37,904	+0.19(+1.39%)
Oct 14, 2022	13.95	13.95	13.62	13.70	117,546	-0.05(-0.36%)
Oct 13, 2022	13.58	14.03	13.58	13.75	63,431	-0.13(-0.94%)
Oct 12, 2022	13.70	13.88	13.70	13.88	52,551	+0.14(+1.02%)
Oct 11, 2022	13.95	14.21	13.70	13.74	177,818	-0.27(-1.93%)
Oct 07, 2022				14.01	0	-0.09(-0.64%)
Oct 06, 2022	14.35	14.42	14.06	14.10	19,950	-0.32(-2.22%)
Oct 05, 2022	14.18	14.50	14.04	14.42	40,751	+0.09(+0.63%)
Oct 04, 2022	14.15	14.38	14.08	14.33	75,280	+0.47(+3.39%)
Oct 03, 2022	13.81	14.36	13.81	13.86	254,178	+0.06(+0.43%)
Sep 30, 2022	13.71	14.09	13.70	13.80	97,738	+0.10(+0.73%)
Sep 29, 2022	13.61	14.00	13.61	13.70	39,812	-0.35(-2.49%)
Sep 28, 2022	13.77	14.12	13.64	14.05	91,364	+0.31(+2.26%)
Sep 27, 2022	13.60	14.00	13.60	13.74	57,147	+0.04(+0.29%)
Sep 26, 2022	13.60	13.87	13.60	13.70	45,896	-0.01(-0.07%)
Sep 23, 2022	13.70	13.74	13.60	13.71	35,523	-0.18(-1.30%)
Sep 22, 2022	13.91	14.08	13.84	13.89	47,977	-0.18(-1.28%)
Sep 21, 2022	13.91	14.20	13.91	14.07	134,307	+0.09(+0.64%)
Sep 20, 2022	14.00	14.07	13.85	13.98	26,656	-0.10(-0.71%)
Sep 19, 2022	13.85	14.14	13.85	14.08	27,069	+0.19(+1.37%)
Sep 16, 2022	13.78	14.07	13.70	13.89	45,363	+0.04(+0.29%)
Sep 15, 2022	13.85	14.04	13.85	13.85	19,658	-0.05(-0.36%)
Sep 14, 2022	13.84	13.97	13.82	13.90	83,511	+0.06(+0.43%)
Sep 13, 2022	13.81	13.96	13.77	13.84	49,882	-0.20(-1.42%)
Sep 12, 2022	13.86	14.20	13.80	14.04	66,230	+0.28(+2.03%)
Sep 09, 2022	13.26	13.78	13.26	13.76	89,983	+0.55(+4.16%)
Sep 08, 2022	13.15	13.24	13.08	13.21	42,274	-0.02(-0.15%)
Sep 07, 2022	13.07	13.24	13.03	13.23	42,600	+0.08(+0.61%)
Sep 06, 2022	13.56	13.79	13.12	13.15	84,599	-0.43(-3.17%)
Sep 02, 2022				13.58	0	-0.15(-1.09%)
Sep 01, 2022	13.80	13.91	13.70	13.73	39,651	-0.18(-1.29%)
Aug 31, 2022	13.66	13.94	13.66	13.91	34,746	+0.08(+0.58%)
Aug 30, 2022	14.08	14.13	13.73	13.83	53,258	-0.33(-2.33%)
Aug 29, 2022	14.26	14.28	14.09	14.16	126,310	+0.00(+0.00%)
Aug 26, 2022	14.53	14.54	14.13	14.16	92,295	-0.33(-2.28%)
Aug 25, 2022	14.38	14.55	14.23	14.49	44,839	+0.14(+0.98%)
Aug 24, 2022	14.25	14.38	14.16	14.35	39,731	+0.11(+0.77%)
Aug 23, 2022	14.24	14.28	14.10	14.24	23,293	+0.01(+0.07%)
Aug 22, 2022	14.33	14.34	14.13	14.23	49,673	-0.31(-2.13%)
Aug 19, 2022	14.64	14.66	14.45	14.54	38,881	-0.20(-1.36%)
Aug 18, 2022	14.58	14.82	14.45	14.74	48,843	+0.22(+1.52%)
Aug 17, 2022	14.75	14.78	14.52	14.52	37,376	-0.38(-2.55%)
Aug 16, 2022	14.93	14.96	14.66	14.90	40,910	-0.03(-0.20%)
Aug 15, 2022	15.00	15.00	14.61	14.93	89,131	-0.07(-0.47%)
Aug 12, 2022	15.20	15.20	14.60	15.00	107,437	-0.18(-1.19%)
Aug 11, 2022	15.74	15.74	14.98	15.18	233,032	-0.01(-0.07%)
Aug 10, 2022	14.45	15.19	14.30	15.19	114,172	+0.98(+6.90%)
Aug 09, 2022	14.18	14.21	13.86	14.21	48,683	+0.07(+0.50%)
Aug 08, 2022	14.71	14.71	14.14	14.14	58,515	-0.33(-2.28%)
Aug 05, 2022	14.25	14.50	14.20	14.47	66,053	+0.12(+0.84%)
Aug 04, 2022	14.36	14.46	14.20	14.35	56,061	+0.12(+0.84%)
Aug 03, 2022	13.95	14.28	13.93	14.23	82,034	+0.43(+3.12%)
Aug 02, 2022	13.82	13.92	13.61	13.80	71,527	+0.21(+1.55%)
Jul 29, 2022				13.59	0	+0.06(+0.44%)
Jul 28, 2022	13.30	13.54	13.15	13.53	37,565	+0.30(+2.27%)
Jul 27, 2022	12.95	13.33	12.94	13.23	117,482	+0.38(+2.96%)
Jul 26, 2022	13.15	13.21	12.84	12.85	76,152	-0.22(-1.68%)
Jul 25, 2022	13.35	13.35	13.03	13.07	64,408	-0.17(-1.28%)
Jul 22, 2022	13.50	13.74	13.18	13.24	152,843	-0.27(-2.00%)
Jul 21, 2022	13.22	13.60	13.22	13.51	122,051	+0.28(+2.12%)
Jul 20, 2022	12.86	13.33	12.86	13.23	64,866	+0.31(+2.40%)
Jul 19, 2022	12.79	12.98	12.65	12.92	73,295	+0.21(+1.65%)
Jul 18, 2022	12.73	12.84	12.60	12.71	52,180	+0.20(+1.60%)
Jul 15, 2022	12.48	12.69	12.31	12.51	51,382	+0.25(+2.04%)
Jul 14, 2022	12.18	12.36	12.02	12.26	45,984	-0.09(-0.73%)
Jul 13, 2022	12.50	12.50	12.21	12.35	49,075	-0.24(-1.91%)
Jul 12, 2022	12.80	12.93	12.54	12.59	70,828	-0.24(-1.87%)
Jul 11, 2022	13.53	13.57	12.82	12.83	95,206	-0.79(-5.80%)
Jul 08, 2022	13.44	13.71	13.25	13.62	58,469	+0.36(+2.71%)
Jul 07, 2022	13.20	13.50	13.19	13.26	39,969	+0.11(+0.84%)
Jul 06, 2022	12.97	13.18	12.93	13.15	38,594	+0.16(+1.23%)
Jul 05, 2022	13.02	13.10	12.75	12.99	74,647	-0.05(-0.38%)
Jul 04, 2022	13.01	13.24	13.01	13.04	43,020	+0.00(+0.00%)
Jun 30, 2022				13.04	0	+0.04(+0.31%)
Jun 29, 2022	13.31	13.31	12.95	13.00	78,625	-0.21(-1.59%)
Jun 28, 2022	13.63	13.63	13.18	13.21	119,118	-0.27(-2.00%)
Jun 27, 2022	13.89	13.89	13.40	13.48	193,418	-0.24(-1.75%)
Jun 24, 2022	13.22	13.91	13.21	13.72	76,935	+0.51(+3.86%)
Jun 23, 2022	13.27	13.43	13.14	13.21	112,409	+0.02(+0.15%)
Jun 22, 2022	13.39	13.41	13.18	13.19	126,631	-0.24(-1.79%)
Jun 21, 2022	13.71	13.71	13.41	13.43	94,445	-0.04(-0.30%)
Jun 20, 2022	13.25	13.61	13.20	13.47	69,466	+0.34(+2.59%)
Jun 17, 2022	13.07	13.34	13.01	13.13	158,516	+0.01(+0.08%)
Jun 16, 2022	13.50	13.58	12.99	13.12	129,037	-0.59(-4.30%)
Jun 15, 2022	13.65	13.78	13.50	13.71	105,405	+0.11(+0.81%)
Jun 14, 2022	13.56	13.66	13.46	13.60	68,414	+0.06(+0.44%)
Jun 13, 2022	13.45	13.65	13.21	13.54	152,806	-0.23(-1.67%)
Jun 10, 2022	14.07	14.08	13.72	13.77	148,486	-0.30(-2.13%)
Jun 09, 2022	14.30	14.47	14.00	14.07	123,334	-0.30(-2.09%)
Jun 08, 2022	14.95	14.95	14.34	14.37	108,738	-0.58(-3.88%)
Jun 07, 2022	14.53	14.97	14.35	14.95	147,340	+0.46(+3.17%)
Jun 06, 2022	14.08	14.54	14.02	14.49	83,989	+0.37(+2.62%)
Jun 03, 2022	14.63	14.63	14.09	14.12	64,874	-0.45(-3.09%)
Jun 02, 2022	14.30	14.76	14.30	14.57	41,215	+0.34(+2.39%)

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.