Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	27.54	27.89	26.15	27.74	928,028	+0.07(+0.25%)
May 05, 2023	29.29	29.29	25.16	27.67	2,174,017	-2.45(-8.13%)
May 04, 2023	29.15	30.75	28.38	30.12	2,653,248	+0.97(+3.33%)
May 03, 2023	28.48	30.09	28.31	29.15	740,021	+0.77(+2.71%)
May 02, 2023	30.71	30.76	28.36	28.38	574,250	-2.50(-8.10%)
May 01, 2023	29.36	31.00	29.14	30.88	628,905	+1.36(+4.61%)
Apr 28, 2023	28.12	29.91	28.12	29.52	411,353	+1.23(+4.35%)
Apr 27, 2023	28.54	28.55	27.76	28.29	607,832	-0.14(-0.49%)
Apr 26, 2023	28.97	29.00	28.22	28.43	294,834	-0.53(-1.83%)
Apr 25, 2023	29.19	29.45	28.88	28.96	349,211	-0.42(-1.43%)
Apr 24, 2023	29.94	30.01	28.85	29.38	363,491	-0.22(-0.74%)
Apr 21, 2023	28.39	29.64	28.39	29.60	341,058	+1.30(+4.59%)
Apr 20, 2023	29.31	29.47	28.02	28.30	364,442	-1.41(-4.75%)
Apr 19, 2023	29.25	30.02	29.25	29.71	574,646	+0.11(+0.37%)
Apr 18, 2023	29.28	29.62	28.74	29.60	733,537	+0.51(+1.75%)
Apr 17, 2023	27.54	29.50	27.50	29.09	612,960	+1.60(+5.82%)
Apr 14, 2023	28.08	28.52	27.46	27.49	374,934	-0.69(-2.45%)
Apr 13, 2023	26.91	28.60	26.70	28.18	521,796	+1.59(+5.98%)
Apr 12, 2023	28.24	28.53	26.51	26.59	402,459	-1.13(-4.08%)
Apr 11, 2023	27.48	27.81	26.88	27.72	375,318	+0.36(+1.32%)
Apr 10, 2023	27.00	27.39	26.66	27.36	513,518	+0.06(+0.22%)
Apr 06, 2023	26.70	27.54	26.48	27.30	372,209	+0.52(+1.94%)
Apr 05, 2023	26.75	26.87	26.25	26.78	296,997	-0.10(-0.37%)
Apr 04, 2023	26.51	26.96	25.69	26.88	410,975	+0.47(+1.78%)
Apr 03, 2023	26.33	26.62	25.62	26.41	601,946	+0.08(+0.30%)
Mar 31, 2023	25.43	26.85	25.27	26.33	555,252	+1.22(+4.86%)
Mar 30, 2023	24.91	25.29	24.42	25.11	413,519	+0.48(+1.95%)
Mar 29, 2023	24.59	25.17	24.38	24.63	338,895	+0.35(+1.44%)
Mar 28, 2023	25.58	25.63	24.21	24.28	292,624	-1.34(-5.23%)
Mar 27, 2023	25.80	26.02	25.31	25.62	490,063	+0.05(+0.20%)
Mar 24, 2023	25.55	25.80	25.13	25.57	336,689	-0.06(-0.23%)
Mar 23, 2023	26.37	26.88	25.26	25.63	525,083	-0.40(-1.54%)
Mar 22, 2023	26.73	27.30	25.99	26.03	609,276	-0.73(-2.73%)
Mar 21, 2023	25.71	27.09	25.59	26.76	437,334	+1.37(+5.40%)
Mar 20, 2023	25.71	25.76	24.80	25.39	509,808	-0.23(-0.90%)
Mar 17, 2023	26.60	26.65	25.58	25.62	680,207	-1.01(-3.79%)
Mar 16, 2023	25.63	26.77	25.44	26.63	474,573	+0.89(+3.46%)
Mar 15, 2023	25.12	25.80	24.77	25.74	476,004	+0.13(+0.51%)
Mar 14, 2023	24.86	25.70	24.72	25.61	446,754	+1.29(+5.30%)
Mar 13, 2023	22.91	24.48	22.87	24.32	856,269	+0.85(+3.62%)
Mar 10, 2023	24.68	24.94	22.69	23.47	1,052,223	-1.34(-5.40%)
Mar 09, 2023	25.58	25.75	24.60	24.81	336,707	-0.60(-2.36%)
Mar 08, 2023	25.29	25.70	24.91	25.41	337,458	+0.11(+0.43%)
Mar 07, 2023	25.04	25.94	24.86	25.30	475,333	+0.18(+0.72%)
Mar 06, 2023	26.43	26.51	25.03	25.12	496,089	-1.04(-3.98%)
Mar 03, 2023	24.50	26.25	24.13	26.16	703,262	+1.79(+7.35%)
Mar 02, 2023	24.50	25.74	23.82	24.37	734,730	-0.23(-0.93%)
Mar 01, 2023	26.67	28.26	24.52	24.60	2,096,582	+2.87(+13.21%)
Feb 28, 2023	21.44	22.24	21.26	21.73	592,317	+0.24(+1.12%)
Feb 27, 2023	21.96	22.00	21.25	21.49	412,125	-0.15(-0.69%)
Feb 24, 2023	21.75	22.15	21.30	21.64	343,374	-0.79(-3.52%)
Feb 23, 2023	22.83	22.87	21.98	22.43	313,182	-0.13(-0.58%)
Feb 22, 2023	23.03	23.27	22.25	22.56	328,392	-0.41(-1.78%)
Feb 21, 2023	23.31	23.70	22.93	22.97	601,155	-0.83(-3.49%)
Feb 17, 2023	23.97	23.97	23.27	23.80	431,783	-0.14(-0.58%)
Feb 16, 2023	23.85	24.47	23.53	23.94	391,394	-0.45(-1.85%)
Feb 15, 2023	23.96	24.70	23.94	24.39	364,106	+0.21(+0.87%)
Feb 14, 2023	22.54	24.37	22.31	24.18	550,132	+1.26(+5.50%)
Feb 13, 2023	23.41	23.41	22.75	22.92	453,453	-0.36(-1.55%)
Feb 10, 2023	22.98	23.43	22.71	23.28	343,711	-0.01(-0.04%)
Feb 09, 2023	24.54	25.19	23.19	23.29	447,253	-0.98(-4.04%)
Feb 08, 2023	26.38	26.40	24.07	24.27	537,815	-2.34(-8.79%)
Feb 07, 2023	25.46	26.61	25.05	26.61	568,150	+1.17(+4.60%)
Feb 06, 2023	25.86	26.21	25.19	25.44	503,121	-0.69(-2.64%)
Feb 03, 2023	26.83	27.51	25.87	26.13	801,851	-1.48(-5.36%)
Feb 02, 2023	25.58	28.05	25.58	27.61	1,129,051	+2.47(+9.82%)
Feb 01, 2023	24.37	25.27	23.70	25.14	764,848	+0.96(+3.97%)
Jan 31, 2023	22.48	24.38	22.48	24.18	684,963	+2.13(+9.66%)
Jan 30, 2023	22.71	22.71	21.97	22.05	416,555	-0.92(-4.01%)
Jan 27, 2023	22.63	23.28	22.63	22.97	292,831	+0.08(+0.35%)
Jan 26, 2023	23.42	23.55	22.31	22.89	259,253	-0.09(-0.39%)
Jan 25, 2023	22.33	23.01	21.67	22.98	347,096	+0.30(+1.32%)
Jan 24, 2023	23.70	23.91	22.19	22.68	426,967	-1.12(-4.71%)
Jan 23, 2023	23.21	23.88	23.03	23.80	653,804	+0.70(+3.03%)
Jan 20, 2023	24.27	24.27	22.81	23.10	638,047	-0.67(-2.82%)
Jan 19, 2023	23.12	23.84	22.42	23.77	579,879	-0.04(-0.17%)
Jan 18, 2023	23.99	24.74	23.57	23.81	703,998	+0.20(+0.85%)
Jan 17, 2023	23.76	24.02	23.38	23.61	469,846	-0.22(-0.92%)
Jan 13, 2023	23.11	24.00	22.86	23.83	856,618	+0.50(+2.14%)
Jan 12, 2023	21.88	23.47	20.98	23.33	1,189,316	+1.55(+7.12%)
Jan 11, 2023	20.39	22.10	20.22	21.78	1,030,961	+1.54(+7.61%)
Jan 10, 2023	18.56	20.38	18.56	20.24	867,452	+1.58(+8.47%)
Jan 09, 2023	18.47	18.77	18.02	18.66	589,556	+0.57(+3.15%)
Jan 06, 2023	18.42	18.42	17.37	18.09	573,620	-0.35(-1.90%)
Jan 05, 2023	18.07	18.58	17.74	18.44	460,881	+0.22(+1.21%)
Jan 04, 2023	18.64	18.64	18.01	18.22	667,088	-0.09(-0.49%)
Jan 03, 2023	19.12	19.49	18.30	18.31	446,715	-0.38(-2.03%)
Dec 30, 2022	18.61	18.85	18.26	18.69	453,522	-0.18(-0.95%)
Dec 29, 2022	17.95	19.02	17.76	18.87	604,737	+1.16(+6.55%)
Dec 28, 2022	17.60	18.30	17.33	17.71	598,153	+0.07(+0.40%)
Dec 27, 2022	18.69	18.69	17.41	17.64	471,770	-1.22(-6.47%)
Dec 23, 2022	19.45	19.46	18.39	18.86	596,918	-0.66(-3.38%)
Dec 22, 2022	18.99	19.54	18.82	19.52	696,021	+0.24(+1.24%)
Dec 21, 2022	19.77	20.03	19.23	19.28	662,851	-0.33(-1.68%)
Dec 20, 2022	18.89	19.61	18.52	19.61	691,976	+0.59(+3.10%)
Dec 19, 2022	20.65	20.65	18.89	19.02	1,095,859	-1.52(-7.40%)
Dec 16, 2022	19.51	20.71	19.51	20.54	925,606	+0.65(+3.27%)
Dec 15, 2022	20.03	20.49	19.75	19.89	757,758	-0.63(-3.07%)
Dec 14, 2022	20.55	21.59	19.96	20.52	991,637	-0.02(-0.10%)
Dec 13, 2022	20.23	21.30	19.38	20.54	2,945,801	+3.51(+20.61%)
Dec 12, 2022	16.60	17.07	16.41	17.03	891,316	+0.54(+3.27%)
Dec 09, 2022	16.33	16.60	16.07	16.49	632,888	+0.06(+0.37%)
Dec 08, 2022	16.74	16.87	16.07	16.43	657,968	-0.20(-1.20%)
Dec 07, 2022	16.29	16.79	15.96	16.63	897,578	+0.39(+2.40%)
Dec 06, 2022	16.48	16.51	15.85	16.24	705,804	-0.24(-1.46%)
Dec 05, 2022	17.29	17.67	16.23	16.48	697,888	-0.87(-5.01%)
Dec 02, 2022	17.45	17.55	16.72	17.35	787,149	-0.28(-1.59%)
Dec 01, 2022	18.10	18.62	17.25	17.63	587,820	-0.37(-2.06%)
Nov 30, 2022	17.56	18.07	16.90	18.00	752,849	+0.58(+3.33%)
Nov 29, 2022	17.46	17.77	17.15	17.42	434,890	-0.07(-0.40%)
Nov 28, 2022	18.10	18.38	17.31	17.49	586,662	-0.74(-4.06%)
Nov 25, 2022	18.32	18.59	18.15	18.23	156,886	-0.23(-1.25%)
Nov 23, 2022	18.11	18.67	18.11	18.46	281,634	+0.42(+2.33%)
Nov 22, 2022	18.48	18.51	17.73	18.04	463,950	-0.37(-2.01%)
Nov 21, 2022	18.65	18.69	18.23	18.41	351,178	-0.25(-1.34%)
Nov 18, 2022	19.73	19.73	18.62	18.66	565,161	-0.43(-2.25%)
Nov 17, 2022	20.58	20.65	19.05	19.09	889,442	-1.96(-9.31%)
Nov 16, 2022	22.30	22.30	20.87	21.05	407,187	-1.22(-5.48%)
Nov 15, 2022	22.35	22.74	21.99	22.27	595,944	+0.68(+3.15%)
Nov 14, 2022	21.99	22.16	21.04	21.59	704,765	-0.38(-1.73%)
Nov 11, 2022	21.68	24.30	21.68	21.97	1,022,539	+0.27(+1.24%)
Nov 10, 2022	21.25	22.01	21.11	21.70	596,224	+1.67(+8.34%)
Nov 09, 2022	20.31	20.73	19.90	20.03	540,916	-0.64(-3.10%)
Nov 08, 2022	20.82	21.65	20.52	20.67	561,462	+0.06(+0.29%)
Nov 07, 2022	21.06	21.18	20.05	20.61	679,290	-0.31(-1.48%)
Nov 04, 2022	24.08	24.62	20.04	20.92	1,772,793	-3.74(-15.17%)
Nov 03, 2022	24.11	25.61	23.90	24.66	483,123	+0.16(+0.65%)
Nov 02, 2022	24.47			24.50	942,895	-0.19(-0.77%)
Nov 01, 2022	24.49	24.98	24.27	24.69	327,543	+0.72(+3.00%)
Oct 31, 2022	24.26	24.37	23.72	23.97	762,230	-0.41(-1.68%)
Oct 28, 2022	23.36	24.44	23.26	24.38	427,600	+0.98(+4.19%)
Oct 27, 2022	23.50	23.79	22.81	23.40	460,199	+0.18(+0.78%)
Oct 26, 2022	22.63	24.06	22.50	23.22	424,773	+0.54(+2.38%)
Oct 25, 2022	22.00	23.42	22.00	22.68	392,414	+0.82(+3.75%)
Oct 24, 2022	21.90	22.05	21.11	21.86	357,237	+0.15(+0.69%)
Oct 21, 2022	21.46	21.81	21.01	21.71	290,584	+0.38(+1.78%)
Oct 20, 2022	21.41	22.22	21.19	21.33	320,004	-0.10(-0.47%)
Oct 19, 2022	22.51	22.51	21.26	21.43	302,785	-1.48(-6.46%)
Oct 18, 2022	23.21	23.81	22.72	22.91	326,872	+0.51(+2.28%)
Oct 17, 2022	22.54	23.20	22.15	22.40	418,707	+0.49(+2.24%)
Oct 14, 2022	23.31	23.59	21.86	21.91	362,538	-1.09(-4.74%)
Oct 13, 2022	22.26	23.45	22.15	23.00	393,597	-0.17(-0.73%)
Oct 12, 2022	23.48	23.57	22.47	23.17	289,629	-0.28(-1.19%)
Oct 11, 2022	23.75	23.86	22.93	23.45	337,510	-0.38(-1.59%)
Oct 10, 2022	24.49	24.49	23.32	23.83	435,612	-0.70(-2.85%)
Oct 07, 2022	25.18	25.83	24.41	24.53	594,517	-0.93(-3.65%)
Oct 06, 2022	26.38	27.00	25.08	25.46	470,443	-0.81(-3.08%)
Oct 05, 2022	25.87	26.36	24.88	26.27	451,760	-0.11(-0.42%)
Oct 04, 2022	25.78	27.00	25.78	26.38	480,283	+1.20(+4.77%)
Oct 03, 2022	25.03	25.60	24.76	25.18	323,700	+0.20(+0.80%)
Sep 30, 2022	25.19	25.86	24.91	24.98	740,630	-0.24(-0.95%)
Sep 29, 2022	25.23	25.29	24.56	25.22	358,225	-0.47(-1.83%)
Sep 28, 2022	24.30	25.78	24.27	25.69	392,344	+1.57(+6.51%)
Sep 27, 2022	24.31	24.83	23.94	24.12	423,336	+0.17(+0.71%)
Sep 26, 2022	24.02	24.74	23.70	23.95	570,653	-0.17(-0.70%)
Sep 23, 2022	24.60	24.93	23.71	24.12	664,286	-0.86(-3.44%)
Sep 22, 2022	25.91	25.91	24.56	24.98	488,625	-1.16(-4.44%)
Sep 21, 2022	26.96	27.02	25.98	26.14	451,733	-0.67(-2.50%)
Sep 20, 2022	27.09	27.39	26.69	26.81	360,045	-0.58(-2.12%)
Sep 19, 2022	27.24	27.61	26.64	27.39	461,875	-0.31(-1.12%)
Sep 16, 2022	28.26	28.36	27.33	27.70	910,462	-1.24(-4.28%)
Sep 15, 2022	28.59	30.09	28.45	28.94	461,509	-0.02(-0.07%)
Sep 14, 2022	28.28	29.04	28.02	28.96	646,662	+0.78(+2.77%)
Sep 13, 2022	27.65	28.25	27.28	28.18	562,451	-0.61(-2.12%)
Sep 12, 2022	28.30	28.81	28.03	28.79	295,695	+0.74(+2.64%)
Sep 09, 2022	28.93	28.93	27.92	28.05	563,263	-0.34(-1.20%)
Sep 08, 2022	26.72	28.41	26.72	28.39	480,451	+1.27(+4.68%)
Sep 07, 2022	25.83	27.34	25.83	27.12	330,001	+1.21(+4.67%)
Sep 06, 2022	26.88	26.88	25.88	25.91	343,443	-0.86(-3.21%)
Sep 02, 2022	28.06	28.06	26.10	26.77	729,239	-0.81(-2.94%)
Sep 01, 2022	27.04	27.60	26.48	27.58	514,429	+0.14(+0.51%)
Aug 31, 2022	27.47	27.66	27.04	27.44	325,998	+0.49(+1.82%)
Aug 30, 2022	27.50	27.87	26.73	26.95	397,812	-0.15(-0.55%)
Aug 29, 2022	27.21	27.74	26.97	27.10	479,129	-0.59(-2.13%)
Aug 26, 2022	28.96	29.05	27.63	27.69	474,597	-1.19(-4.12%)
Aug 25, 2022	28.97	29.03	28.33	28.88	299,238	+0.40(+1.40%)
Aug 24, 2022	28.06	28.82	27.83	28.48	375,424	+0.29(+1.03%)
Aug 23, 2022	27.95	28.83	27.78	28.19	340,974	+0.34(+1.22%)
Aug 22, 2022	27.61	28.24	27.41	27.85	706,159	-0.03(-0.11%)
Aug 19, 2022	28.08	28.35	27.53	27.88	1,169,446	-0.67(-2.35%)
Aug 18, 2022	28.61	28.70	27.50	28.55	713,244	-0.05(-0.17%)
Aug 17, 2022	29.64	29.65	28.33	28.60	538,645	-1.44(-4.79%)
Aug 16, 2022	31.33	31.33	29.51	30.04	773,468	-1.54(-4.88%)
Aug 15, 2022	31.34	31.85	30.58	31.58	532,081	+0.03(+0.10%)
Aug 12, 2022	31.28	31.77	30.91	31.55	553,571	+0.36(+1.15%)
Aug 11, 2022	33.45	35.24	31.05	31.19	927,317	-1.88(-5.68%)
Aug 10, 2022	32.49	33.24	31.84	33.07	687,532	+1.63(+5.18%)
Aug 09, 2022	32.68	32.68	31.03	31.44	637,206	-1.37(-4.18%)
Aug 08, 2022	34.34	34.43	32.72	32.81	1,175,262	-0.77(-2.29%)
Aug 05, 2022	33.41	33.79	29.90	33.58	1,612,383	-1.13(-3.26%)
Aug 04, 2022	33.27	34.72	33.20	34.71	668,741	+1.64(+4.96%)
Aug 03, 2022	32.00	33.19	31.61	33.07	510,396	+1.62(+5.15%)
Aug 02, 2022	30.48	31.90	30.32	31.45	349,348	+0.58(+1.88%)
Aug 01, 2022	31.07	31.86	30.51	30.87	340,817	-0.43(-1.37%)
Jul 29, 2022	31.97	32.48	31.26	31.30	373,040	-0.84(-2.61%)
Jul 28, 2022	32.02	32.70	31.25	32.14	389,792	-0.03(-0.09%)
Jul 27, 2022	31.95	32.43	31.51	32.17	412,619	+0.67(+2.13%)
Jul 26, 2022	31.78	32.13	30.82	31.50	506,126	-0.04(-0.13%)
Jul 25, 2022	31.57	31.74	30.40	31.54	373,486	+0.05(+0.16%)
Jul 22, 2022	33.38	33.45	30.97	31.49	420,828	-1.82(-5.46%)
Jul 21, 2022	32.73	33.93	32.48	33.31	766,407	+0.64(+1.96%)
Jul 20, 2022	32.00	33.41	32.00	32.67	649,796	+0.79(+2.48%)
Jul 19, 2022	31.04	31.94	30.52	31.88	362,146	+1.36(+4.46%)
Jul 18, 2022	32.37	32.66	30.35	30.52	665,605	-1.53(-4.77%)
Jul 15, 2022	32.17	32.34	30.96	32.05	620,295	+0.48(+1.54%)
Jul 14, 2022	31.45	32.02	30.48	31.57	506,425	+0.12(+0.37%)
Jul 13, 2022	30.18	32.12	30.01	31.45	569,142	+0.27(+0.87%)
Jul 12, 2022	30.88	31.35	30.05	31.18	466,776	+0.42(+1.37%)
Jul 11, 2022	31.85	32.00	30.27	30.76	402,153	-1.26(-3.94%)
Jul 08, 2022	31.65	32.78	31.43	32.02	625,534	-0.33(-1.02%)
Jul 07, 2022	29.87	32.37	29.77	32.35	759,812	+2.35(+7.83%)
Jul 06, 2022	30.80	31.39	29.77	30.00	369,227	-0.71(-2.31%)
Jul 05, 2022	28.46	30.73	27.09	30.71	708,886	+2.97(+10.71%)
Jul 01, 2022	26.45	27.86	26.45	27.74	354,294	+1.33(+5.04%)
Jun 30, 2022	27.11	27.26	26.05	26.41	506,283	-1.14(-4.14%)
Jun 29, 2022	27.87	27.87	26.70	27.55	551,778	-0.32(-1.15%)
Jun 28, 2022	29.06	29.61	27.79	27.87	882,753	-1.17(-4.03%)
Jun 27, 2022	30.02	30.26	28.86	29.04	542,476	-1.37(-4.51%)
Jun 24, 2022	29.75	30.74	29.04	30.41	1,957,554	+0.96(+3.26%)
Jun 23, 2022	27.56	29.59	27.56	29.45	741,467	+2.08(+7.60%)
Jun 22, 2022	25.22	27.94	25.20	27.37	662,009	+1.78(+6.96%)
Jun 21, 2022	25.56	26.13	25.46	25.59	558,809	+0.50(+1.99%)
Jun 17, 2022	24.04	25.51	24.04	25.09	1,109,314	+1.28(+5.38%)
Jun 16, 2022	23.60	24.03	23.06	23.81	686,655	-0.70(-2.86%)
Jun 15, 2022	22.50	25.16	22.40	24.51	626,338	+1.84(+8.12%)
Jun 14, 2022	23.29	23.50	22.32	22.67	785,694	-0.46(-1.99%)
Jun 13, 2022	23.97	24.36	22.95	23.13	560,157	-1.99(-7.92%)
Jun 10, 2022	25.96	26.57	25.07	25.12	512,694	-1.48(-5.56%)
Jun 09, 2022	27.19	27.39	26.51	26.60	593,067	-0.83(-3.03%)
Jun 08, 2022	26.53	27.62	26.36	27.43	559,327	+1.05(+3.98%)
Jun 07, 2022	24.90	26.41	24.52	26.38	463,824	+1.13(+4.48%)
Jun 06, 2022	26.88	27.17	25.14	25.25	589,477	-1.23(-4.65%)
Jun 03, 2022	26.22	26.60	25.67	26.48	477,777	-0.14(-0.53%)
Jun 02, 2022	25.52	26.90	25.45	26.62	526,374	+1.10(+4.31%)

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.