Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	16.10	16.23	16.05	16.15	470,565	-0.08(-0.48%)
Oct 30, 2023	16.21	16.26	16.00	16.23	363,059	+0.30(+1.89%)
Oct 27, 2023	16.23	16.24	15.90	15.93	388,768	-0.16(-0.97%)
Oct 26, 2023	16.22	16.25	16.02	16.08	531,906	-0.10(-0.60%)
Oct 25, 2023	16.40	16.45	16.15	16.18	381,299	-0.67(-3.98%)
Oct 24, 2023	16.85	16.96	16.76	16.85	537,263	+0.01(+0.06%)
Oct 23, 2023	16.74	16.96	16.72	16.84	1,329,829	-0.30(-1.76%)
Oct 20, 2023	17.03	17.15	16.91	17.14	964,096	+0.24(+1.44%)
Oct 19, 2023	16.76	17.12	16.75	16.90	623,869	+0.21(+1.28%)
Oct 18, 2023	16.73	16.86	16.63	16.69	483,347	-0.26(-1.55%)
Oct 17, 2023	16.72	17.25	16.72	16.95	736,249	+0.15(+0.87%)
Oct 16, 2023	16.77	16.94	16.62	16.80	560,903	+0.17(+0.99%)
Oct 13, 2023	16.58	16.69	16.41	16.64	798,072	+0.17(+1.06%)
Oct 12, 2023	17.14	17.18	16.45	16.46	1,455,345	-0.31(-1.85%)
Oct 11, 2023	17.21	17.21	16.41	16.77	3,672,459	-3.57(-17.57%)
Oct 10, 2023	20.34	20.45	20.27	20.35	419,675	+0.18(+0.91%)
Oct 09, 2023	19.95	20.26	19.95	20.16	454,555	+0.10(+0.48%)
Oct 06, 2023	19.78	20.11	19.57	20.07	439,243	-0.18(-0.91%)
Oct 05, 2023	20.07	20.29	20.06	20.25	335,717	+0.13(+0.63%)
Oct 04, 2023	20.11	20.15	19.76	20.13	650,876	-0.50(-2.40%)
Oct 03, 2023	20.80	20.86	20.56	20.62	446,208	-0.09(-0.42%)
Oct 02, 2023	20.77	20.77	20.55	20.71	282,336	-0.21(-1.02%)
Sep 29, 2023	21.16	21.19	20.90	20.92	462,236	-0.12(-0.55%)
Sep 28, 2023	20.94	21.12	20.91	21.04	158,933	+0.05(+0.23%)
Sep 27, 2023	21.29	21.30	20.84	20.99	213,621	-0.21(-1.01%)
Sep 26, 2023	21.34	21.50	21.16	21.20	345,665	-0.50(-2.28%)
Sep 25, 2023	21.58	21.71	21.62	21.70	174,054	+0.00(+0.00%)
Sep 22, 2023	21.85	21.86	21.64	21.70	226,484	-0.24(-1.11%)
Sep 21, 2023	22.11	22.21	21.90	21.94	335,932	-0.49(-2.17%)
Sep 20, 2023	22.47	22.62	22.38	22.43	413,477	+0.25(+1.14%)
Sep 19, 2023	21.99	22.20	21.98	22.17	469,400	+0.09(+0.40%)
Sep 18, 2023	21.99	22.09	21.79	22.09	461,554	+0.33(+1.52%)
Sep 15, 2023	21.74	21.88	21.65	21.76	867,320	+0.18(+0.86%)
Sep 14, 2023	21.44	21.61	20.97	21.57	893,464	+0.24(+1.14%)
Sep 13, 2023	21.43	21.50	21.27	21.33	287,247	+0.44(+2.09%)
Sep 12, 2023	20.80	20.96	20.68	20.89	325,668	+0.14(+0.66%)
Sep 11, 2023	20.67	20.80	20.63	20.76	492,526	+0.06(+0.28%)
Sep 08, 2023	20.73	20.87	20.68	20.70	341,603	-0.30(-1.43%)
Sep 07, 2023	21.04	21.14	20.91	21.00	397,956	-0.07(-0.32%)
Sep 06, 2023	21.51	21.57	21.00	21.07	738,701	-0.96(-4.36%)
Sep 05, 2023	22.61	22.61	21.99	22.03	455,075	-1.07(-4.63%)
Sep 01, 2023	23.45	23.48	23.10	23.10	284,901	-0.17(-0.75%)
Aug 31, 2023	23.74	23.78	23.26	23.27	383,787	-0.30(-1.28%)
Aug 30, 2023	23.65	23.72	23.53	23.57	224,829	-0.12(-0.49%)
Aug 29, 2023	23.41	23.70	23.39	23.69	191,970	+0.47(+2.01%)
Aug 28, 2023	23.46	23.54	23.13	23.22	371,069	-0.12(-0.50%)
Aug 25, 2023	23.35	23.39	23.12	23.34	267,920	+0.13(+0.54%)
Aug 24, 2023	23.48	23.57	23.20	23.21	429,221	-0.28(-1.20%)
Aug 23, 2023	23.33	23.64	23.30	23.50	790,501	+0.37(+1.60%)
Aug 22, 2023	23.36	23.36	23.10	23.13	421,253	-0.24(-1.04%)
Aug 21, 2023	23.25	23.41	23.17	23.37	310,122	-0.01(-0.04%)
Aug 18, 2023	23.38	23.51	23.32	23.38	686,688	-0.28(-1.19%)
Aug 17, 2023	23.99	23.99	23.61	23.66	311,539	-0.17(-0.73%)
Aug 16, 2023	23.98	24.14	23.81	23.84	290,500	-0.23(-0.97%)
Aug 15, 2023	24.19	24.26	24.01	24.07	283,806	+0.17(+0.73%)
Aug 14, 2023	24.20	24.20	23.76	23.89	573,776	-1.45(-5.71%)
Aug 11, 2023	25.25	25.40	25.21	25.34	167,817	-0.07(-0.27%)
Aug 10, 2023	25.66	25.76	25.37	25.41	319,106	+0.23(+0.93%)
Aug 09, 2023	25.19	25.34	25.14	25.18	413,168	-0.03(-0.12%)
Aug 08, 2023	25.04	25.20	24.89	25.20	419,632	+0.06(+0.23%)
Aug 07, 2023	25.09	25.19	25.06	25.15	241,262	+0.04(+0.15%)
Aug 04, 2023	24.82	25.29	24.82	25.11	244,472	+0.10(+0.39%)
Aug 03, 2023	25.22	25.31	24.92	25.01	338,044	+0.49(+1.98%)
Aug 02, 2023	24.74	24.84	24.44	24.52	344,426	-0.56(-2.25%)
Aug 01, 2023	25.32	25.48	25.01	25.09	247,024	-0.27(-1.07%)
Jul 31, 2023	25.37	25.45	25.07	25.36	543,288	-0.17(-0.65%)
Jul 28, 2023	25.23	25.54	25.19	25.53	426,924	-0.05(-0.19%)
Jul 27, 2023	25.94	25.94	25.52	25.57	400,654	-0.07(-0.27%)
Jul 26, 2023	25.36	25.72	25.36	25.64	443,243	+0.29(+1.15%)
Jul 25, 2023	25.33	25.42	25.22	25.35	600,476	-0.50(-1.92%)
Jul 24, 2023	26.12	26.22	25.85	25.85	772,527	-0.43(-1.63%)
Jul 21, 2023	26.42	26.51	26.27	26.27	462,738	-0.50(-1.85%)
Jul 20, 2023	26.74	26.92	26.69	26.77	384,949	+0.18(+0.69%)
Jul 19, 2023	26.54	26.70	26.40	26.58	308,545	+0.03(+0.11%)
Jul 18, 2023	26.23	26.68	26.19	26.55	432,676	+0.56(+2.17%)
Jul 17, 2023	25.88	26.08	25.81	25.99	469,412	+0.53(+2.10%)
Jul 14, 2023	25.44	25.72	25.34	25.46	579,170	-0.05(-0.19%)
Jul 13, 2023	25.26	25.56	25.24	25.51	744,501	+0.54(+2.18%)
Jul 12, 2023	24.86	24.97	24.68	24.96	695,197	+1.41(+5.98%)
Jul 11, 2023	23.42	23.59	23.42	23.55	458,432	+0.43(+1.85%)
Jul 10, 2023	22.96	23.16	22.94	23.13	333,805	+0.23(+1.02%)
Jul 07, 2023	22.81	22.95	22.71	22.89	241,657	+0.14(+0.60%)
Jul 06, 2023	22.84	22.88	22.43	22.76	385,332	-0.51(-2.17%)
Jul 05, 2023	23.21	23.37	23.12	23.26	387,610	+0.19(+0.84%)
Jul 03, 2023	23.30	23.37	23.05	23.07	231,341	-0.17(-0.75%)
Jun 30, 2023	23.21	23.30	23.15	23.24	348,613	+0.49(+2.13%)
Jun 29, 2023	22.78	22.84	22.73	22.76	329,605	-0.21(-0.93%)
Jun 28, 2023	22.78	23.02	22.73	22.97	427,842	+0.62(+2.78%)
Jun 27, 2023	22.37	22.42	21.92	22.35	903,123	-0.93(-4.00%)
Jun 26, 2023	23.54	23.56	23.25	23.28	467,512	-0.32(-1.36%)
Jun 23, 2023	23.53	23.76	23.51	23.60	479,514	+0.44(+1.89%)
Jun 22, 2023	22.95	23.19	22.95	23.17	688,273	+0.19(+0.85%)
Jun 21, 2023	22.75	23.01	22.66	22.97	615,264	+0.19(+0.85%)
Jun 20, 2023	22.82	22.84	22.64	22.78	646,116	-0.12(-0.51%)
Jun 16, 2023	22.95	23.16	22.84	22.89	1,920,296	+0.00(+0.00%)
Jun 15, 2023	22.92			22.89	504,527	+0.95(+4.31%)
May 08, 2023	22.10	22.15	21.94	21.95	753,979	-0.21(-0.94%)
May 05, 2023	22.04	22.24	21.96	22.15	1,717,681	+0.26(+1.17%)
May 04, 2023	22.10	22.15	21.81	21.90	930,755	-0.44(-1.99%)
May 03, 2023	22.30	22.53	22.30	22.34	383,675	-0.02(-0.08%)
May 02, 2023	22.20	22.40	22.15	22.36	371,262	-0.34(-1.50%)
May 01, 2023	22.85	22.85	22.57	22.70	333,637	-0.21(-0.91%)
Apr 28, 2023	22.79	23.05	22.76	22.91	492,086	+0.61(+2.71%)
Apr 27, 2023	22.14	22.32	22.06	22.31	473,914	+0.42(+1.90%)
Apr 26, 2023	22.06	22.07	21.85	21.89	416,693	-0.02(-0.09%)
Apr 25, 2023	21.87	22.12	21.84	21.91	505,513	-0.11(-0.52%)
Apr 24, 2023	22.22	22.31	21.95	22.02	775,497	+0.41(+1.88%)
Apr 21, 2023	21.45	21.63	21.39	21.62	947,264	+0.99(+4.82%)
Apr 20, 2023	20.42	20.77	20.40	20.62	844,975	-0.55(-2.59%)
Apr 19, 2023	21.16	21.30	20.97	21.17	605,980	-0.03(-0.13%)
Apr 18, 2023	21.32	21.39	21.14	21.20	421,255	-0.21(-0.97%)
Apr 17, 2023	21.60	21.63	21.35	21.41	749,865	-0.60(-2.71%)
Apr 14, 2023	22.27	22.31	21.84	22.00	1,369,585	+0.61(+2.87%)
Apr 13, 2023	21.09	21.40	21.09	21.39	839,577	+0.72(+3.48%)
Apr 12, 2023	21.38	21.40	20.65	20.67	3,619,208	-0.45(-2.15%)
Apr 11, 2023	21.00	21.28	20.99	21.12	694,431	+0.05(+0.22%)
Apr 10, 2023	21.03	21.09	20.83	21.08	371,983	+0.05(+0.22%)
Apr 06, 2023	20.92	21.04	20.84	21.03	607,798	+0.51(+2.49%)
Apr 05, 2023	20.37	20.56	20.36	20.52	516,910	+0.22(+1.07%)
Apr 04, 2023	20.07	20.31	20.07	20.30	481,982	-0.08(-0.37%)
Apr 03, 2023	20.36	20.52	20.28	20.38	602,010	+0.26(+1.32%)
Mar 31, 2023	20.30	20.33	20.02	20.11	597,890	+0.15(+0.76%)
Mar 30, 2023	19.90	20.03	19.88	19.96	331,967	+0.44(+2.23%)
Mar 29, 2023	19.66	19.73	19.46	19.52	417,803	-0.02(-0.10%)
Mar 28, 2023	19.35	19.60	19.33	19.54	385,047	-0.10(-0.53%)
Mar 27, 2023	19.49	19.69	19.49	19.65	381,375	+0.67(+3.54%)
Mar 24, 2023	18.78	18.99	18.67	18.98	544,043	-0.22(-1.13%)
Mar 23, 2023	19.35	19.56	19.05	19.19	814,156	+0.18(+0.95%)
Mar 22, 2023	19.21	19.36	19.01	19.01	913,910	+0.04(+0.20%)
Mar 21, 2023	18.85	19.01	18.74	18.98	1,325,635	+0.59(+3.19%)
Mar 20, 2023	18.52	18.55	18.31	18.39	2,110,619	+0.00(+0.00%)
Mar 17, 2023	18.33	18.60	17.98	18.39	2,694,851	+0.11(+0.62%)
Mar 16, 2023	18.31	18.47	18.21	18.28	3,699,728	-0.25(-1.33%)
Mar 15, 2023	18.15	18.56	18.13	18.52	882,968	-0.36(-1.90%)
Mar 14, 2023	18.85	18.92	18.67	18.88	1,087,068	+0.14(+0.76%)
Mar 13, 2023	18.76	18.96	18.69	18.74	1,299,862	+0.26(+1.38%)
Mar 10, 2023	18.51	18.71	18.35	18.48	905,351	+0.58(+3.22%)
Mar 09, 2023	18.11	18.22	17.86	17.91	940,193	-0.20(-1.10%)
Mar 08, 2023	17.95	18.11	17.87	18.11	576,783	+0.10(+0.58%)
Mar 07, 2023	18.30	18.33	17.91	18.00	1,258,595	-0.75(-3.99%)
Mar 06, 2023	18.96	19.03	18.70	18.75	710,228	+0.23(+1.23%)
Mar 03, 2023	18.21	18.54	18.18	18.52	592,607	+0.61(+3.38%)
Mar 02, 2023	17.87	17.98	17.82	17.92	641,044	+0.07(+0.37%)
Mar 01, 2023	18.09	18.15	17.82	17.85	948,169	-0.75(-4.02%)
Feb 28, 2023	18.78	18.78	18.40	18.60	1,499,845	-0.38(-1.99%)
Feb 27, 2023	19.02	19.16	18.86	18.98	844,579	+0.08(+0.40%)
Feb 24, 2023	18.86	18.90	18.62	18.90	1,204,220	+0.10(+0.55%)
Feb 23, 2023	19.24	19.26	18.54	18.80	1,992,362	-0.88(-4.47%)
Feb 22, 2023	20.46	20.68	19.48	19.68	2,968,417	+0.12(+0.63%)
Feb 21, 2023	19.00	19.75	18.25	19.55	3,870,359	+0.65(+3.45%)
Feb 17, 2023	18.80	18.94	18.78	18.90	898,868	+0.12(+0.66%)
Feb 16, 2023	18.66	18.97	18.63	18.78	533,418	+0.01(+0.05%)
Feb 15, 2023	18.51	18.80	18.46	18.77	562,896	-0.19(-1.00%)
Feb 14, 2023	18.91	19.09	18.80	18.96	539,619	+0.12(+0.65%)
Feb 13, 2023	18.55	18.83	18.51	18.83	698,164	+0.44(+2.37%)
Feb 10, 2023	18.38	18.55	18.25	18.40	867,824	+0.38(+2.10%)
Feb 09, 2023	18.61	18.64	17.90	18.02	2,243,344	-0.61(-3.25%)
Feb 08, 2023	18.72	18.87	18.55	18.63	920,482	+0.32(+1.76%)
Feb 07, 2023	18.11	18.35	18.02	18.30	1,049,212	+0.26(+1.42%)
Feb 06, 2023	18.30	18.33	18.01	18.05	1,405,363	+0.09(+0.53%)
Feb 03, 2023	18.08	18.26	17.94	17.95	824,077	-0.26(-1.40%)
Feb 02, 2023	18.41	18.50	18.16	18.21	1,326,327	+0.29(+1.64%)
Feb 01, 2023	17.74	18.00	17.65	17.92	398,173	+0.20(+1.12%)
Jan 31, 2023	17.64	17.72	17.55	17.72	545,662	-0.13(-0.74%)
Jan 30, 2023	17.98	18.08	17.84	17.85	644,561	+0.12(+0.69%)
Jan 27, 2023	17.38	17.79	17.35	17.73	807,688	+0.64(+3.76%)
Jan 26, 2023	16.97	17.16	16.97	17.08	401,806	+0.26(+1.57%)
Jan 25, 2023	16.73	16.94	16.68	16.82	414,117	-0.25(-1.44%)
Jan 24, 2023	17.22	17.24	17.04	17.07	319,992	-0.31(-1.80%)
Jan 23, 2023	17.18	17.43	17.16	17.38	547,008	+0.05(+0.27%)
Jan 20, 2023	17.16	17.34	17.14	17.33	404,118	+0.26(+1.55%)
Jan 19, 2023	16.96	17.11	16.89	17.07	389,238	+0.07(+0.39%)
Jan 18, 2023	17.31	17.35	17.00	17.00	469,615	-0.20(-1.16%)
Jan 17, 2023	17.20	17.28	17.07	17.20	804,414	+0.33(+1.96%)
Jan 13, 2023	16.68	16.91	16.66	16.87	510,863	+0.07(+0.39%)
Jan 12, 2023	16.97	17.02	16.68	16.80	528,693	+0.14(+0.85%)
Jan 11, 2023	16.74	16.76	16.55	16.66	531,272	-0.01(-0.06%)
Jan 10, 2023	16.66	16.75	16.51	16.67	818,318	+0.50(+3.10%)
Jan 09, 2023	16.51	16.56	16.16	16.17	638,893	-0.27(-1.67%)
Jan 06, 2023	16.18	16.47	16.00	16.44	593,122	+0.44(+2.72%)
Jan 05, 2023	16.01	16.05	15.83	16.01	500,428	+0.07(+0.42%)
Jan 04, 2023	15.69	16.02	15.67	15.94	923,059	+0.70(+4.59%)
Jan 03, 2023	15.03	15.25	14.90	15.24	1,382,502	-0.22(-1.41%)
Dec 30, 2022	15.40	15.49	15.35	15.46	626,114	+0.02(+0.12%)
Dec 29, 2022	14.97	15.45	14.94	15.44	859,047	+0.63(+4.28%)
Dec 28, 2022	15.00	15.05	14.79	14.80	491,704	-0.20(-1.32%)
Dec 27, 2022	15.05	15.05	14.94	15.00	427,774	-0.13(-0.88%)
Dec 23, 2022	14.87	15.16	14.84	15.14	743,020	+0.33(+2.24%)
Dec 22, 2022	14.73	14.81	14.58	14.80	663,396	-0.09(-0.63%)
Dec 21, 2022	14.70	14.95	14.70	14.90	604,406	+0.26(+1.81%)
Dec 20, 2022	14.57	14.71	14.52	14.63	1,063,077	-0.11(-0.77%)
Dec 19, 2022	14.88	14.88	14.65	14.75	1,166,279	+0.02(+0.13%)
Dec 16, 2022	14.82	14.86	14.58	14.73	1,811,880	-0.22(-1.46%)
Dec 15, 2022	15.20	15.22	14.94	14.95	912,000	-0.37(-2.41%)
Dec 14, 2022	15.26	15.40	15.20	15.32	557,200	+0.04(+0.25%)
Dec 13, 2022	15.37	15.48	15.18	15.28	753,660	+0.49(+3.33%)
Dec 12, 2022	14.80	14.86	14.72	14.79	509,770	-0.22(-1.45%)
Dec 09, 2022	15.10	15.14	14.99	15.00	482,980	-0.07(-0.44%)
Dec 08, 2022	15.00	15.15	14.94	15.07	699,729	+0.11(+0.76%)
Dec 07, 2022	14.97	15.08	14.93	14.96	749,169	+0.22(+1.48%)
Dec 06, 2022	14.80	14.90	14.64	14.74	1,291,686	-0.60(-3.89%)
Dec 05, 2022	15.41	15.48	15.29	15.33	978,188	-0.16(-1.04%)
Dec 02, 2022	15.35	15.49	15.30	15.49	549,643	+0.38(+2.50%)
Dec 01, 2022	15.12	15.25	15.05	15.12	731,850	+0.34(+2.30%)
Nov 30, 2022	14.61	14.82	14.46	14.78	814,233	+0.18(+1.23%)
Nov 29, 2022	14.48	14.70	14.46	14.60	733,853	+0.09(+0.59%)
Nov 28, 2022	14.79	14.86	14.47	14.51	640,264	-0.24(-1.60%)
Nov 25, 2022	14.62	14.78	14.61	14.75	290,221	+0.23(+1.56%)
Nov 23, 2022	14.14	14.52	14.11	14.52	931,160	+0.46(+3.30%)
Nov 22, 2022	14.27	14.35	14.02	14.06	1,894,817	-0.22(-1.52%)
Nov 21, 2022	14.32	14.37	14.18	14.27	1,195,392	-0.25(-1.69%)
Nov 18, 2022	14.44	14.64	14.43	14.52	587,065	+0.26(+1.79%)
Nov 17, 2022	14.13	14.30	14.10	14.27	645,586	-0.15(-1.05%)
Nov 16, 2022	14.53	14.63	14.37	14.42	790,520	-0.19(-1.30%)
Nov 15, 2022	14.67	14.91	14.45	14.61	1,316,240	+0.07(+0.46%)
Nov 14, 2022	14.59	14.83	14.53	14.54	896,950	-0.07(-0.45%)
Nov 11, 2022	14.34	14.63	14.27	14.61	849,414	+0.63(+4.54%)
Nov 10, 2022	13.80	13.99	13.78	13.97	994,372	+0.69(+5.20%)
Nov 09, 2022	13.29	13.45	13.20	13.28	865,750	-0.20(-1.47%)
Nov 08, 2022	13.56	13.66	13.43	13.48	1,080,126	-0.12(-0.90%)
Nov 07, 2022	13.40	13.63	13.40	13.60	1,868,573	+0.09(+0.70%)
Nov 04, 2022	13.29	13.68	13.24	13.51	1,382,427	+0.41(+3.10%)
Nov 03, 2022	12.97	13.12	12.69	13.10	4,482,255	-0.33(-2.46%)
Nov 02, 2022	12.98			13.43	4,296,334	+0.48(+3.73%)

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.