Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	23.68	24.06	23.52	24.00	287,178	+0.35(+1.48%)
Oct 30, 2023	23.81	23.95	23.34	23.65	412,460	+0.15(+0.62%)
Oct 27, 2023	23.76	23.76	23.11	23.51	411,963	-0.28(-1.19%)
Oct 26, 2023	23.77	24.21	23.64	23.79	328,192	+0.15(+0.62%)
Oct 25, 2023	23.34	23.82	22.72	23.64	538,992	+0.10(+0.41%)
Oct 24, 2023	23.64	24.18	22.93	23.55	701,627	+0.01(+0.04%)
Oct 23, 2023	23.66	24.33	23.51	23.54	794,379	-0.28(-1.18%)
Oct 20, 2023	24.38	24.43	23.67	23.82	891,984	-0.54(-2.24%)
Oct 19, 2023	24.21	24.81	24.21	24.36	818,485	-0.01(-0.04%)
Oct 18, 2023	23.93	25.35	23.93	24.37	703,687	-1.30(-5.08%)
Oct 17, 2023	25.02	26.06	25.02	25.68	411,766	+0.47(+1.85%)
Oct 16, 2023	24.58	25.23	24.78	25.21	468,872	+0.70(+2.86%)
Oct 13, 2023	25.89	25.89	24.47	24.51	349,717	-1.04(-4.07%)
Oct 12, 2023	25.84	25.84	25.35	25.55	376,681	-0.18(-0.72%)
Oct 11, 2023	26.04	26.34	25.65	25.74	292,202	-0.25(-0.97%)
Oct 10, 2023	25.78	26.15	25.68	25.99	556,142	+0.37(+1.44%)
Oct 09, 2023	25.29	25.92	25.24	25.62	384,371	+0.14(+0.53%)
Oct 06, 2023	24.51	25.68	24.51	25.48	466,813	+0.64(+2.58%)
Oct 05, 2023	24.41	24.90	24.41	24.84	377,608	+0.36(+1.47%)
Oct 04, 2023	24.31	24.56	24.02	24.48	367,574	+0.18(+0.76%)
Oct 03, 2023	24.64	24.98	24.13	24.30	386,543	-0.47(-1.89%)
Oct 02, 2023	24.89	24.94	24.61	24.76	507,310	-0.16(-0.62%)
Sep 29, 2023	24.96	25.26	24.76	24.92	275,896	+0.18(+0.75%)
Sep 28, 2023	24.47	25.07	24.47	24.73	343,960	+0.32(+1.31%)
Sep 27, 2023	24.72	24.99	24.07	24.41	333,354	-0.15(-0.59%)
Sep 26, 2023	24.71	25.26	24.53	24.56	324,460	-0.41(-1.64%)
Sep 25, 2023	24.54	25.00	24.82	24.97	263,464	+0.39(+1.58%)
Sep 22, 2023	24.98	25.16	24.51	24.58	341,421	-0.34(-1.37%)
Sep 21, 2023	25.08	25.24	24.78	24.92	292,807	-0.33(-1.31%)
Sep 20, 2023	25.75	25.91	25.21	25.25	282,533	-0.24(-0.95%)
Sep 19, 2023	25.79	26.01	25.31	25.49	297,242	-0.30(-1.17%)
Sep 18, 2023	25.76	25.94	25.24	25.79	418,120	+0.16(+0.61%)
Sep 15, 2023	25.80	25.99	25.31	25.64	2,599,838	-0.44(-1.70%)
Sep 14, 2023	25.70	26.13	25.55	26.08	397,663	+0.68(+2.66%)
Sep 13, 2023	25.52	25.58	24.99	25.41	329,980	-0.07(-0.27%)
Sep 12, 2023	25.54	25.77	25.26	25.47	349,579	-0.01(-0.04%)
Sep 11, 2023	25.76	26.03	25.34	25.48	386,503	-0.20(-0.80%)
Sep 08, 2023	25.60	25.73	25.01	25.69	274,431	+0.17(+0.65%)
Sep 07, 2023	25.57	25.68	25.13	25.52	343,176	-0.22(-0.87%)
Sep 06, 2023	26.53	26.69	25.62	25.75	292,235	-0.74(-2.79%)
Sep 05, 2023	26.98	27.04	26.45	26.49	322,395	-0.74(-2.72%)
Sep 01, 2023	26.65	27.45	26.54	27.22	292,098	+0.79(+2.98%)
Aug 31, 2023	26.40	26.62	26.29	26.44	295,532	+0.03(+0.11%)
Aug 30, 2023	26.45	26.65	26.21	26.41	199,848	-0.05(-0.18%)
Aug 29, 2023	26.20	26.66	26.03	26.46	189,768	+0.24(+0.93%)
Aug 28, 2023	26.04	26.47	26.03	26.21	194,434	+0.30(+1.16%)
Aug 25, 2023	26.23	26.46	25.63	25.91	273,932	-0.26(-1.00%)
Aug 24, 2023	26.04	26.57	25.84	26.17	297,083	+0.03(+0.11%)
Aug 23, 2023	26.08	26.31	25.95	26.14	344,458	+0.01(+0.04%)
Aug 22, 2023	27.03	27.37	26.09	26.14	373,360	-0.92(-3.38%)
Aug 21, 2023	27.73	27.81	26.90	27.05	266,336	-0.61(-2.20%)
Aug 18, 2023	27.11	27.89	27.04	27.66	391,005	+0.30(+1.09%)
Aug 17, 2023	27.38	27.66	27.26	27.36	241,399	+0.05(+0.18%)
Aug 16, 2023	28.05	28.09	27.24	27.31	248,630	-0.52(-1.87%)
Aug 15, 2023	28.47	28.72	27.80	27.83	500,950	-1.13(-3.89%)
Aug 14, 2023	28.78	29.01	28.48	28.96	431,257	-0.08(-0.27%)
Aug 11, 2023	28.65	29.16	28.47	29.04	222,048	+0.19(+0.67%)
Aug 10, 2023	29.18	29.52	28.65	28.84	231,769	-0.25(-0.86%)
Aug 09, 2023	29.22	29.32	28.89	29.09	273,064	-0.26(-0.89%)
Aug 08, 2023	29.50	29.52	28.57	29.35	349,346	-0.89(-2.93%)
Aug 07, 2023	29.88	30.30	29.80	30.24	279,227	+0.36(+1.19%)
Aug 04, 2023	29.64	30.22	29.62	29.88	192,929	+0.15(+0.52%)
Aug 03, 2023	29.28	29.85	29.15	29.73	204,536	+0.38(+1.28%)
Aug 02, 2023	29.13	29.46	28.85	29.35	257,982	-0.18(-0.62%)
Aug 01, 2023	29.91	30.03	29.23	29.54	232,317	-0.38(-1.26%)
Jul 31, 2023	30.18	30.42	29.61	29.91	309,668	-0.27(-0.89%)
Jul 28, 2023	30.30	30.41	29.87	30.18	297,662	+0.30(+1.00%)
Jul 27, 2023	30.71	30.99	29.66	29.88	446,879	-0.59(-1.93%)
Jul 26, 2023	29.37	30.66	29.37	30.47	550,657	+1.50(+5.19%)
Jul 25, 2023	29.11	29.70	28.91	28.97	398,917	-0.18(-0.63%)
Jul 24, 2023	28.56	29.38	28.56	29.15	417,678	+0.64(+2.23%)
Jul 21, 2023	29.07	29.19	28.37	28.52	517,054	-0.28(-0.97%)
Jul 20, 2023	29.31	29.37	28.36	28.79	672,555	-0.53(-1.81%)
Jul 19, 2023	28.02	29.33	27.78	29.32	668,496	+1.43(+5.11%)
Jul 18, 2023	27.24	28.09	27.24	27.90	655,820	+0.62(+2.26%)
Jul 17, 2023	26.08	27.46	25.94	27.28	794,314	+1.48(+5.75%)
Jul 14, 2023	26.91	26.91	25.67	25.80	733,221	-0.95(-3.57%)
Jul 13, 2023	26.62	26.98	26.41	26.75	373,933	+0.41(+1.57%)
Jul 12, 2023	26.75	27.20	26.28	26.34	501,666	+0.05(+0.18%)
Jul 11, 2023	26.18	26.47	25.91	26.29	476,971	+0.28(+1.07%)
Jul 10, 2023	25.52	26.40	25.14	26.01	479,980	+0.35(+1.35%)
Jul 07, 2023	25.06	25.87	25.04	25.66	601,115	+0.71(+2.86%)
Jul 06, 2023	25.07	25.08	24.38	24.95	490,515	-0.50(-1.97%)
Jul 05, 2023	25.94	26.03	25.39	25.45	759,707	-0.71(-2.73%)
Jul 03, 2023	25.56	26.28	25.56	26.16	196,914	+0.61(+2.38%)
Jun 30, 2023	26.19	26.35	25.56	25.56	533,955	-0.36(-1.38%)
Jun 29, 2023	25.69	26.09	25.69	25.91	451,177	+0.35(+1.36%)
Jun 28, 2023	25.89	25.95	25.30	25.57	603,252	-0.36(-1.38%)
Jun 27, 2023	25.61	26.24	25.34	25.92	566,344	+0.33(+1.28%)
Jun 26, 2023	25.54	26.04	25.43	25.60	684,788	+0.25(+0.99%)
Jun 23, 2023	25.32	25.73	25.09	25.34	792,291	-0.31(-1.20%)
Jun 22, 2023	26.39	27.02	25.57	25.65	611,120	-0.83(-3.13%)
Jun 21, 2023	27.12	27.26	26.47	26.48	358,095	-0.88(-3.21%)
Jun 20, 2023	27.80	28.37	27.16	27.36	311,646	-0.42(-1.53%)
Jun 16, 2023	28.17	28.17	27.53	27.78	1,308,154	-0.21(-0.76%)
Jun 15, 2023	27.53	28.13	27.53	27.99	406,219	+3.57(+14.60%)
May 08, 2023	25.50	25.50	24.38	24.43	635,778	-0.62(-2.48%)
May 05, 2023	24.70	25.17	24.16	25.05	739,677	+1.01(+4.21%)
May 04, 2023	23.86	24.37	22.81	24.04	1,153,636	-0.46(-1.87%)
May 03, 2023	24.62	25.61	24.40	24.50	991,375	+0.01(+0.04%)
May 02, 2023	26.12	26.14	24.03	24.49	1,041,854	-1.82(-6.93%)
May 01, 2023	26.69	27.19	26.24	26.31	460,911	-0.45(-1.68%)
Apr 28, 2023	26.34	26.86	26.30	26.76	538,267	+0.45(+1.70%)
Apr 27, 2023	26.60	26.65	26.15	26.31	637,107	-0.11(-0.43%)
Apr 26, 2023	26.33	26.87	26.04	26.42	645,679	+0.06(+0.22%)
Apr 25, 2023	26.96	27.12	26.24	26.37	699,717	-1.07(-3.90%)
Apr 24, 2023	27.24	27.94	27.17	27.44	582,842	-0.03(-0.10%)
Apr 21, 2023	27.61	27.61	27.13	27.46	773,075	-0.21(-0.76%)
Apr 20, 2023	27.86	27.97	27.22	27.67	896,895	-0.38(-1.36%)
Apr 19, 2023	27.90	28.22	27.33	28.06	1,029,718	+0.03(+0.10%)
Apr 18, 2023	28.12	28.14	27.21	28.03	1,203,547	-0.05(-0.17%)
Apr 17, 2023	27.04	28.12	26.82	28.07	1,031,696	+0.68(+2.47%)
Apr 14, 2023	28.83	29.11	27.07	27.40	2,136,959	-0.95(-3.37%)
Apr 13, 2023	28.07	28.44	27.61	28.35	1,355,310	+0.29(+1.02%)
Apr 12, 2023	28.58	28.68	28.03	28.07	757,770	-0.39(-1.37%)
Apr 11, 2023	28.97	29.20	28.36	28.46	760,485	-0.45(-1.55%)
Apr 10, 2023	28.35	28.96	28.24	28.90	826,138	+0.38(+1.34%)
Apr 06, 2023	28.42	28.77	28.27	28.52	636,081	+0.11(+0.37%)
Apr 05, 2023	28.12	28.60	28.06	28.42	617,703	-0.14(-0.50%)
Apr 04, 2023	28.47	28.57	27.77	28.56	1,128,106	+0.17(+0.61%)
Apr 03, 2023	28.79	28.97	28.25	28.39	476,617	-0.35(-1.23%)
Mar 31, 2023	28.58	28.83	28.16	28.74	643,743	+0.44(+1.55%)
Mar 30, 2023	28.98	29.06	27.94	28.30	674,872	-0.61(-2.11%)
Mar 29, 2023	29.34	29.48	28.39	28.91	548,889	-0.04(-0.13%)
Mar 28, 2023	28.78	29.36	28.57	28.95	689,839	-0.07(-0.23%)
Mar 27, 2023	29.14	29.46	28.59	29.02	677,528	+0.58(+2.05%)
Mar 24, 2023	26.99	28.50	26.91	28.44	924,310	+0.79(+2.86%)
Mar 23, 2023	28.77	29.03	27.41	27.65	959,643	-0.92(-3.21%)
Mar 22, 2023	30.58	30.78	28.53	28.56	765,984	-2.11(-6.88%)
Mar 21, 2023	30.32	30.73	29.94	30.67	1,050,018	+1.56(+5.34%)
Mar 20, 2023	29.43	30.35	28.89	29.11	1,066,307	+0.36(+1.26%)
Mar 17, 2023	29.58	29.94	28.39	28.75	14,015,420	-1.42(-4.71%)
Mar 16, 2023	29.41	31.04	28.60	30.17	1,497,255	+0.10(+0.32%)
Mar 15, 2023	29.34	30.62	28.63	30.08	1,303,859	-0.51(-1.65%)
Mar 14, 2023	32.52	32.82	30.50	30.58	1,493,450	-0.18(-0.59%)
Mar 13, 2023	29.04	33.42	27.75	30.77	2,183,481	+0.52(+1.74%)
Mar 10, 2023	29.56	30.82	28.83	30.24	1,238,339	-0.02(-0.06%)
Mar 09, 2023	32.38	32.54	30.17	30.26	1,311,985	-2.56(-7.79%)
Mar 08, 2023	32.74	32.99	32.44	32.82	599,329	+0.13(+0.41%)
Mar 07, 2023	33.42	33.51	32.62	32.68	716,313	-0.97(-2.89%)
Mar 06, 2023	33.37	34.04	33.29	33.66	1,388,632	+0.78(+2.38%)
Mar 03, 2023	33.17	33.19	32.67	32.87	560,602	-0.15(-0.46%)
Mar 02, 2023	33.22	33.30	32.68	33.03	355,898	-0.49(-1.45%)
Mar 01, 2023	33.32	33.51	32.94	33.51	455,291	+0.05(+0.14%)
Feb 28, 2023	33.77	34.12	33.43	33.47	525,383	-0.35(-1.04%)
Feb 27, 2023	33.87	34.23	33.68	33.82	373,773	+0.10(+0.31%)
Feb 24, 2023	33.28	33.72	33.23	33.71	323,503	+0.04(+0.11%)
Feb 23, 2023	33.41	33.87	33.19	33.68	280,260	+0.16(+0.48%)
Feb 22, 2023	33.68	33.92	33.33	33.51	469,851	-0.20(-0.59%)
Feb 21, 2023	34.58	34.68	33.63	33.71	360,182	-1.24(-3.55%)
Feb 17, 2023	34.62	35.05	34.40	34.95	365,983	+0.45(+1.29%)
Feb 16, 2023	34.76	34.92	34.32	34.51	500,956	-0.67(-1.91%)
Feb 15, 2023	34.57	35.33	34.46	35.18	371,755	+0.54(+1.56%)
Feb 14, 2023	33.87	34.66	33.87	34.64	454,434	+0.51(+1.50%)
Feb 13, 2023	33.87	34.18	33.51	34.13	277,236	+0.27(+0.78%)
Feb 10, 2023	33.63	33.88	33.36	33.86	223,205	+0.13(+0.39%)
Feb 09, 2023	34.11	34.37	33.62	33.73	248,864	-0.32(-0.95%)
Feb 08, 2023	33.86	34.23	33.67	34.05	280,313	-0.09(-0.28%)
Feb 07, 2023	33.62	34.24	33.41	34.15	400,635	+0.45(+1.35%)
Feb 06, 2023	34.43	34.61	33.48	33.69	416,406	-0.79(-2.28%)
Feb 03, 2023	34.58	34.87	34.33	34.48	449,770	-0.31(-0.90%)
Feb 02, 2023	34.06	34.81	33.93	34.79	368,179	+0.79(+2.31%)
Feb 01, 2023	33.31	34.38	33.16	34.01	401,239	+0.41(+1.21%)
Jan 31, 2023	32.48	33.61	32.38	33.60	447,632	+1.21(+3.74%)
Jan 30, 2023	32.33	32.48	31.74	32.39	380,463	+0.03(+0.09%)
Jan 27, 2023	32.27	32.72	31.80	32.36	283,337	+0.13(+0.41%)
Jan 26, 2023	32.40	32.41	31.84	32.23	368,544	+0.10(+0.32%)
Jan 25, 2023	31.75	32.14	31.51	32.12	290,329	+0.26(+0.80%)
Jan 24, 2023	32.03	32.13	31.59	31.87	334,332	-0.13(-0.41%)
Jan 23, 2023	32.22	32.32	31.85	32.00	640,207	-0.06(-0.18%)
Jan 20, 2023	32.06	32.06	31.55	32.05	598,162	+0.24(+0.74%)
Jan 19, 2023	32.26	32.41	31.68	31.82	440,213	-0.46(-1.44%)
Jan 18, 2023	33.89	33.93	32.23	32.28	493,563	-1.81(-5.31%)
Jan 17, 2023	34.74	34.74	34.04	34.09	500,137	-0.35(-1.02%)
Jan 13, 2023	34.11	34.76	33.26	34.44	733,933	+1.27(+3.83%)
Jan 12, 2023	32.94	33.45	32.68	33.17	746,149	+0.22(+0.66%)
Jan 11, 2023	32.37	33.13	32.22	32.95	1,186,978	+0.60(+1.84%)
Jan 10, 2023	31.87	32.46	31.33	32.36	801,950	+0.51(+1.61%)
Jan 09, 2023	31.76	32.05	31.60	31.85	669,006	+0.14(+0.45%)
Jan 06, 2023	30.76	31.71	30.70	31.70	515,276	+1.11(+3.62%)
Jan 05, 2023	30.99	31.21	30.47	30.60	503,562	-0.55(-1.76%)
Jan 04, 2023	31.73	32.03	31.05	31.15	518,337	-0.44(-1.38%)
Jan 03, 2023	31.99	32.10	31.21	31.58	582,261	-0.21(-0.66%)
Dec 30, 2022	32.05	32.19	31.75	31.79	276,733	-0.41(-1.27%)
Dec 29, 2022	32.16	32.47	32.05	32.20	403,406	+0.11(+0.35%)
Dec 28, 2022	32.42	32.49	32.08	32.08	231,171	-0.26(-0.79%)
Dec 27, 2022	32.39	32.49	32.18	32.34	193,502	+0.08(+0.23%)
Dec 23, 2022	32.24	32.55	32.19	32.26	198,534	+0.09(+0.27%)
Dec 22, 2022	32.34	32.81	31.61	32.18	311,013	-0.35(-1.08%)
Dec 21, 2022	31.99	32.70	31.97	32.53	362,300	+0.78(+2.45%)
Dec 20, 2022	31.50	31.87	31.39	31.75	389,913	+0.36(+1.15%)
Dec 19, 2022	31.15	31.89	31.06	31.39	383,048	+0.33(+1.07%)
Dec 16, 2022	30.97	31.28	30.88	31.06	1,360,029	-0.10(-0.33%)
Dec 15, 2022	31.26	31.36	30.96	31.16	523,527	-0.53(-1.67%)
Dec 14, 2022	32.23	32.23	31.54	31.69	422,505	-0.52(-1.62%)
Dec 13, 2022	32.38	32.77	31.91	32.22	541,918	+0.27(+0.83%)
Dec 12, 2022	31.87	32.06	31.44	31.95	303,842	+0.13(+0.42%)
Dec 09, 2022	31.90	32.28	31.52	31.82	266,677	-0.21(-0.65%)
Dec 08, 2022	31.77	32.05	31.53	32.03	542,043	+0.49(+1.56%)
Dec 07, 2022	31.63	31.96	31.32	31.53	394,708	-0.16(-0.51%)
Dec 06, 2022	31.69	32.46	31.29	31.69	332,416	+0.09(+0.27%)
Dec 05, 2022	32.78	32.78	31.27	31.61	393,850	-1.48(-4.47%)
Dec 02, 2022	32.96	33.22	32.91	33.09	219,383	-0.11(-0.34%)
Dec 01, 2022	33.47	33.47	32.90	33.20	312,538	-0.22(-0.65%)
Nov 30, 2022	32.90	33.46	32.31	33.42	600,038	+0.53(+1.61%)
Nov 29, 2022	32.67	32.95	32.50	32.89	281,061	+0.22(+0.67%)
Nov 28, 2022	33.03	33.26	32.48	32.67	327,680	-0.53(-1.60%)
Nov 25, 2022	33.15	33.50	33.11	33.20	203,597	+0.22(+0.66%)
Nov 23, 2022	33.31	33.46	32.97	32.98	219,902	-0.44(-1.30%)
Nov 22, 2022	33.36	33.67	33.10	33.42	255,892	+0.13(+0.40%)
Nov 21, 2022	32.58	33.40	32.58	33.29	406,626	+0.83(+2.57%)
Nov 18, 2022	32.91	32.96	32.42	32.45	431,506	+0.03(+0.09%)
Nov 17, 2022	32.70	32.94	32.16	32.42	466,068	-0.62(-1.86%)
Nov 16, 2022	33.62	33.71	32.85	33.04	360,437	-0.56(-1.68%)
Nov 15, 2022	34.03	34.42	33.28	33.60	501,497	-0.08(-0.25%)
Nov 14, 2022	35.38	35.57	33.68	33.69	926,821	-2.21(-6.16%)
Nov 11, 2022	36.67	36.86	35.84	35.90	292,164	-0.82(-2.23%)
Nov 10, 2022	36.02	36.81	35.95	36.72	352,886	+1.56(+4.44%)
Nov 09, 2022	35.58	35.90	35.12	35.16	291,352	-0.68(-1.89%)
Nov 08, 2022	35.69	36.18	35.49	35.84	238,011	+0.01(+0.03%)
Nov 07, 2022	36.02	36.40	35.68	35.83	292,911	-0.11(-0.31%)
Nov 04, 2022	35.40	36.00	35.32	35.94	241,569	+0.74(+2.11%)
Nov 03, 2022	35.10	35.27	34.61	35.20	334,891	-0.22(-0.61%)
Nov 02, 2022	36.05	36.51	35.39	35.41	287,095	-0.89(-2.46%)

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.