Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2023				27.08	0	+0.85(+3.24%)
Oct 13, 2023	26.03	26.30	25.84	26.23	1,591,016	+0.09(+0.34%)
Oct 12, 2023	27.21	27.30	26.03	26.14	1,805,302	-1.17(-4.28%)
Oct 11, 2023	26.72	29.41	26.53	27.31	9,189,845	+0.61(+2.28%)
Oct 10, 2023	26.35	27.03	26.28	26.70	1,187,977	+0.54(+2.06%)
Oct 09, 2023	25.90	26.36	25.82	26.16	1,054,464	-0.12(-0.46%)
Oct 06, 2023	25.83	26.41	25.65	26.28	988,914	+0.29(+1.12%)
Oct 05, 2023	26.21	26.52	25.92	25.99	1,062,542	-0.38(-1.44%)
Oct 04, 2023	26.03	26.43	25.97	26.37	935,678	+0.39(+1.50%)
Oct 03, 2023	26.69	26.86	25.95	25.98	1,042,008	-1.03(-3.81%)
Oct 02, 2023	26.80	27.05	26.62	27.01	953,910	+0.04(+0.15%)
Sep 29, 2023	27.32	27.45	26.80	26.97	1,059,091	-0.13(-0.48%)
Sep 28, 2023	26.79	27.43	26.76	27.10	923,918	+0.35(+1.31%)
Sep 27, 2023	26.85	27.02	26.46	26.75	1,741,356	+0.17(+0.64%)
Sep 26, 2023	27.34	27.86	26.57	26.58	1,262,770	-1.11(-4.01%)
Sep 25, 2023	27.14	27.92	27.61	27.69	1,048,680	+0.67(+2.48%)
Sep 22, 2023	27.18	27.36	27.00	27.02	540,199	-0.09(-0.33%)
Sep 21, 2023	27.36	27.36	26.85	27.11	786,666	-0.36(-1.31%)
Sep 20, 2023	27.40	28.06	27.31	27.47	801,621	+0.21(+0.77%)
Sep 19, 2023	26.67	27.31	26.63	27.26	989,689	+0.62(+2.33%)
Sep 18, 2023	26.72	27.00	26.64	26.64	718,685	-0.20(-0.75%)
Sep 15, 2023	27.37	27.40	26.77	26.84	2,954,544	-0.75(-2.72%)
Sep 14, 2023	27.40	27.70	27.38	27.59	877,789	+0.38(+1.40%)
Sep 13, 2023	27.51	27.61	27.15	27.21	863,727	-0.35(-1.27%)
Sep 12, 2023	27.41	27.73	27.30	27.56	801,489	-0.06(-0.22%)
Sep 11, 2023	27.62	27.84	27.33	27.62	925,806	+0.25(+0.91%)
Sep 08, 2023	27.52	27.71	27.28	27.37	1,231,437	-0.18(-0.65%)
Sep 07, 2023	28.48	28.59	27.48	27.55	2,126,823	-1.28(-4.44%)
Sep 06, 2023	29.84	30.10	28.78	28.83	953,979	-1.16(-3.87%)
Sep 05, 2023	30.28	30.43	29.67	29.99	1,000,958	-0.71(-2.31%)
Sep 01, 2023	30.72	30.99	30.52	30.70	1,039,920	-0.06(-0.20%)
Aug 31, 2023	30.28	30.80	30.25	30.76	1,190,715	+0.56(+1.85%)
Aug 30, 2023	30.12	30.40	30.01	30.20	1,150,532	-0.01(-0.03%)
Aug 29, 2023	30.23	30.41	30.09	30.21	628,529	-0.06(-0.20%)
Aug 28, 2023	29.80	30.40	29.80	30.27	742,858	+0.55(+1.85%)
Aug 25, 2023	30.36	30.54	29.59	29.72	794,967	-0.59(-1.95%)
Aug 24, 2023	30.00	30.43	29.66	30.31	1,412,425	+0.38(+1.27%)
Aug 23, 2023	29.59	30.07	29.53	29.93	742,740	+0.36(+1.22%)
Aug 22, 2023	29.91	30.07	29.55	29.57	704,509	-0.14(-0.47%)
Aug 21, 2023	29.79	29.90	29.42	29.71	963,681	-0.13(-0.44%)
Aug 18, 2023	28.96	29.96	28.63	29.84	1,196,781	+0.70(+2.40%)
Aug 17, 2023	29.48	29.56	29.01	29.14	791,380	-0.28(-0.95%)
Aug 16, 2023	29.03	29.54	28.95	29.42	995,296	+0.41(+1.41%)
Aug 15, 2023	29.24	29.25	28.82	29.01	735,656	-0.44(-1.49%)
Aug 14, 2023	29.09	29.57	28.87	29.45	1,177,127	+0.15(+0.51%)
Aug 11, 2023	28.68	29.38	28.56	29.30	825,739	+0.50(+1.74%)
Aug 10, 2023	28.88	29.25	28.33	28.80	1,179,162	+0.08(+0.28%)
Aug 09, 2023	29.00	29.16	28.68	28.72	1,145,823	-0.31(-1.07%)
Aug 08, 2023	28.71	29.09	28.51	29.03	1,141,806	-0.13(-0.45%)
Aug 07, 2023	28.79	29.16	28.48	29.16	1,398,297	+0.68(+2.39%)
Aug 04, 2023	28.66	29.00	28.31	28.48	1,376,867	-0.29(-1.01%)
Aug 03, 2023	27.34	28.83	26.53	28.77	3,094,792	+3.05(+11.86%)
Aug 02, 2023	26.06	26.07	25.50	25.72	1,211,626	-0.64(-2.43%)
Aug 01, 2023	26.63	26.71	26.19	26.36	934,757	-0.52(-1.93%)
Jul 31, 2023	26.69	27.05	26.68	26.88	847,860	+0.28(+1.05%)
Jul 28, 2023	27.13	27.20	26.49	26.60	912,375	-0.36(-1.34%)
Jul 27, 2023	27.08	27.30	26.77	26.96	1,123,921	+0.00(+0.00%)
Jul 26, 2023	26.96	27.21	26.78	26.96	1,265,357	-0.07(-0.26%)
Jul 25, 2023	26.98	27.12	26.68	27.03	941,570	+0.09(+0.33%)
Jul 24, 2023	26.70	27.02	26.70	26.94	918,511	+0.28(+1.05%)
Jul 21, 2023	27.04	27.04	26.35	26.66	1,044,641	-0.05(-0.19%)
Jul 20, 2023	26.77	26.84	26.32	26.71	1,250,276	-0.19(-0.71%)
Jul 19, 2023	26.97	27.21	26.89	26.90	1,093,133	+0.06(+0.22%)
Jul 18, 2023	26.09	26.97	26.01	26.84	1,445,193	+0.85(+3.27%)
Jul 17, 2023	25.79	26.09	25.78	25.99	817,765	+0.04(+0.15%)
Jul 14, 2023	26.37	26.39	25.83	25.95	862,581	-0.54(-2.04%)
Jul 13, 2023	26.31	26.55	26.10	26.49	769,716	+0.35(+1.34%)
Jul 12, 2023	26.11	26.31	25.87	26.14	1,640,919	+0.39(+1.51%)
Jul 11, 2023	25.45	25.78	25.39	25.75	1,340,503	+0.44(+1.74%)
Jul 10, 2023	24.85	25.40	24.80	25.31	1,375,428	+0.30(+1.20%)
Jul 07, 2023	24.58	25.45	24.53	25.01	1,958,243	+0.44(+1.79%)
Jul 06, 2023	24.50	24.85	24.41	24.57	2,036,062	-0.19(-0.77%)
Jul 05, 2023	25.37	25.37	24.72	24.76	700,838	-0.86(-3.36%)
Jul 03, 2023	25.14	25.82	25.11	25.62	487,435	+0.42(+1.67%)
Jun 30, 2023	25.33	25.57	25.12	25.20	997,574	+0.25(+1.00%)
Jun 29, 2023	24.69	25.15	24.62	24.95	1,105,220	+0.28(+1.13%)
Jun 28, 2023	24.73	24.73	24.48	24.67	614,366	-0.10(-0.40%)
Jun 27, 2023	24.45	24.89	24.32	24.77	741,199	+0.43(+1.77%)
Jun 26, 2023	24.41	24.66	24.32	24.34	629,876	-0.03(-0.12%)
Jun 23, 2023	24.28	24.53	24.18	24.37	1,144,707	-0.22(-0.89%)
Jun 22, 2023	24.53	24.61	24.28	24.59	686,044	-0.10(-0.41%)
Jun 21, 2023	24.75	24.86	24.48	24.69	674,266	-0.21(-0.84%)
Jun 20, 2023	24.86	24.97	24.47	24.90	1,260,320	-0.22(-0.88%)
Jun 16, 2023	25.28	25.30	24.56	25.12	1,686,895	-0.01(-0.04%)
Jun 15, 2023	24.53	25.20	24.51	25.13	882,694	+2.49(+11.00%)
May 08, 2023	22.84	23.22	22.34	22.64	2,736,944	-0.14(-0.61%)
May 05, 2023	22.32	23.45	21.77	22.78	4,758,406	+3.18(+16.22%)
May 04, 2023	20.40	20.62	19.54	19.60	3,072,554	-0.95(-4.62%)
May 03, 2023	20.94	21.11	20.50	20.55	2,357,164	-0.36(-1.72%)
May 02, 2023	21.95	21.97	20.89	20.91	2,805,513	-1.07(-4.87%)
May 01, 2023	22.28	22.53	21.83	21.98	1,512,909	-0.31(-1.39%)
Apr 28, 2023	21.66	22.39	21.66	22.29	1,810,646	+0.50(+2.29%)
Apr 27, 2023	21.29	21.85	21.23	21.79	1,312,178	+0.63(+2.98%)
Apr 26, 2023	21.11	21.57	21.11	21.16	1,538,284	-0.05(-0.24%)
Apr 25, 2023	21.51	21.65	21.20	21.21	2,087,461	-0.56(-2.57%)
Apr 24, 2023	22.12	22.29	21.71	21.77	2,034,280	-0.44(-1.98%)
Apr 21, 2023	22.49	22.49	22.15	22.21	1,118,765	-0.22(-0.98%)
Apr 20, 2023	22.63	22.68	22.28	22.43	1,284,164	-0.48(-2.10%)
Apr 19, 2023	22.69	22.99	22.54	22.91	844,265	-0.02(-0.09%)
Apr 18, 2023	23.20	23.27	22.73	22.93	692,352	-0.07(-0.30%)
Apr 17, 2023	22.50	23.00	22.38	23.00	1,634,397	+0.32(+1.41%)
Apr 14, 2023	23.00	23.32	22.62	22.68	1,353,057	-0.35(-1.52%)
Apr 13, 2023	22.60	23.27	22.60	23.03	1,675,002	+0.53(+2.36%)
Apr 12, 2023	23.28	23.40	22.49	22.50	741,636	-0.46(-2.00%)
Apr 11, 2023	22.93	23.05	22.66	22.96	512,409	+0.12(+0.53%)
Apr 10, 2023	22.46	22.93	22.46	22.84	504,048	+0.25(+1.11%)
Apr 06, 2023	22.79	22.86	22.39	22.59	903,317	-0.23(-1.01%)
Apr 05, 2023	22.96	23.02	22.67	22.82	1,259,863	-0.36(-1.55%)
Apr 04, 2023	23.55	23.59	23.01	23.18	653,008	-0.27(-1.15%)
Apr 03, 2023	23.53	23.83	23.34	23.45	722,379	-0.14(-0.59%)
Mar 31, 2023	23.21	23.78	23.18	23.59	853,268	+0.59(+2.57%)
Mar 30, 2023	22.78	23.20	22.70	23.00	763,702	+0.51(+2.27%)
Mar 29, 2023	22.19	22.50	21.93	22.49	1,178,694	+0.57(+2.60%)
Mar 28, 2023	21.85	22.00	21.70	21.92	881,219	-0.06(-0.27%)
Mar 27, 2023	22.14	22.32	21.85	21.98	691,619	+0.12(+0.55%)
Mar 24, 2023	21.56	21.93	21.37	21.86	668,035	+0.09(+0.41%)
Mar 23, 2023	21.94	22.30	21.39	21.77	955,281	+0.00(+0.00%)
Mar 22, 2023	22.34	22.61	21.74	21.77	1,051,391	-0.58(-2.60%)
Mar 21, 2023	22.22	22.50	22.07	22.35	819,917	+0.51(+2.34%)
Mar 20, 2023	21.53	22.10	21.48	21.84	1,117,602	+0.60(+2.82%)
Mar 17, 2023	21.42	21.54	21.09	21.24	1,443,772	-0.39(-1.80%)
Mar 16, 2023	21.17	21.90	21.04	21.63	1,293,039	+0.09(+0.42%)
Mar 15, 2023	21.42	21.61	20.96	21.54	1,210,682	-0.49(-2.22%)
Mar 14, 2023	22.31	22.55	21.87	22.03	1,106,587	+0.42(+1.94%)
Mar 13, 2023	22.09	22.12	21.59	21.61	1,420,709	-0.99(-4.38%)
Mar 10, 2023	23.38	23.42	22.46	22.60	983,184	-0.92(-3.91%)
Mar 09, 2023	24.49	24.58	23.52	23.52	1,033,488	-1.06(-4.31%)
Mar 08, 2023	24.55	25.03	24.41	24.58	603,069	-0.01(-0.04%)
Mar 07, 2023	25.00	25.36	24.57	24.59	846,539	-0.46(-1.84%)
Mar 06, 2023	25.84	25.99	25.04	25.05	1,086,600	-0.73(-2.83%)
Mar 03, 2023	25.76	25.91	25.48	25.78	636,882	+0.27(+1.06%)
Mar 02, 2023	25.26	25.60	25.18	25.51	521,198	-0.07(-0.27%)
Mar 01, 2023	25.52	25.84	25.31	25.58	713,761	+0.05(+0.20%)
Feb 28, 2023	25.73	25.93	25.53	25.53	668,033	-0.20(-0.78%)
Feb 27, 2023	25.95	25.97	25.57	25.73	659,294	+0.04(+0.16%)
Feb 24, 2023	25.58	25.75	25.40	25.69	558,724	-0.37(-1.42%)
Feb 23, 2023	26.41	26.50	25.83	26.06	656,065	-0.12(-0.46%)
Feb 22, 2023	26.34	26.73	26.07	26.18	626,078	-0.12(-0.46%)
Feb 21, 2023	26.35	26.67	26.03	26.30	641,546	-0.51(-1.90%)
Feb 17, 2023	26.75	26.89	26.30	26.81	699,037	-0.08(-0.30%)
Feb 16, 2023	26.88	27.38	26.74	26.89	798,228	-0.56(-2.04%)
Feb 15, 2023	26.52	27.55	26.51	27.45	544,859	+0.63(+2.35%)
Feb 14, 2023	26.72	27.10	26.46	26.82	826,368	-0.11(-0.41%)
Feb 13, 2023	26.40	26.95	26.22	26.93	654,783	+0.47(+1.78%)
Feb 10, 2023	26.40	26.63	26.19	26.46	1,142,402	-0.20(-0.75%)
Feb 09, 2023	27.87	28.20	26.64	26.66	899,530	-0.90(-3.27%)
Feb 08, 2023	28.10	29.07	26.28	27.56	1,192,456	-0.18(-0.65%)
Feb 07, 2023	27.61	28.02	27.28	27.74	1,310,654	+0.13(+0.47%)
Feb 06, 2023	28.03	28.17	27.23	27.61	1,080,367	-0.78(-2.75%)
Feb 03, 2023	27.94	28.61	27.89	28.39	803,921	-0.06(-0.21%)
Feb 02, 2023	28.50	28.81	28.17	28.45	1,013,213	+0.38(+1.35%)
Feb 01, 2023	27.42	28.18	27.22	28.07	1,227,346	+0.65(+2.37%)
Jan 31, 2023	26.83	27.43	26.66	27.42	771,457	+0.65(+2.43%)
Jan 30, 2023	26.69	27.06	26.57	26.77	406,810	-0.30(-1.11%)
Jan 27, 2023	26.92	27.21	26.86	27.07	753,324	+0.01(+0.04%)
Jan 26, 2023	26.67	27.10	26.47	27.06	571,565	+0.66(+2.50%)
Jan 25, 2023	25.85	26.61	25.79	26.40	557,418	+0.20(+0.76%)
Jan 24, 2023	26.52	26.82	26.19	26.20	507,430	-0.62(-2.31%)
Jan 23, 2023	26.42	26.83	26.35	26.82	1,294,787	+0.51(+1.94%)
Jan 20, 2023	25.73	26.36	25.53	26.31	923,548	+0.62(+2.41%)
Jan 19, 2023	25.66	25.77	25.43	25.69	1,132,259	-0.18(-0.70%)
Jan 18, 2023	25.81	26.13	25.65	25.87	1,311,338	+0.22(+0.86%)
Jan 17, 2023	25.55	25.92	25.50	25.65	771,650	+0.04(+0.16%)
Jan 13, 2023	25.20	25.67	25.09	25.61	673,837	+0.04(+0.16%)
Jan 12, 2023	25.33	25.64	24.91	25.57	823,191	+0.40(+1.59%)
Jan 11, 2023	24.91	25.24	24.89	25.17	831,578	+0.35(+1.41%)
Jan 10, 2023	24.32	24.86	24.21	24.82	455,767	+0.33(+1.35%)
Jan 09, 2023	24.56	24.92	24.36	24.49	840,095	+0.08(+0.33%)
Jan 06, 2023	24.12	24.66	23.67	24.41	913,377	+0.49(+2.05%)
Jan 05, 2023	23.68	23.96	23.21	23.92	717,422	-0.07(-0.29%)
Jan 04, 2023	23.90	24.32	23.70	23.99	1,150,310	+0.36(+1.52%)
Jan 03, 2023	23.75	24.20	23.27	23.63	1,103,037	+0.22(+0.94%)
Dec 30, 2022	22.98	23.46	22.89	23.41	569,893	+0.06(+0.26%)
Dec 29, 2022	22.70	23.48	22.70	23.35	627,708	+0.71(+3.14%)
Dec 28, 2022	23.25	23.41	22.63	22.64	505,266	-0.77(-3.29%)
Dec 27, 2022	23.13	23.42	22.97	23.41	773,161	+0.19(+0.82%)
Dec 23, 2022	22.86	23.23	22.65	23.22	549,955	+0.38(+1.66%)
Dec 22, 2022	22.95	22.95	22.21	22.84	1,081,062	-0.43(-1.85%)
Dec 21, 2022	23.09	23.48	23.04	23.27	813,540	+0.38(+1.66%)
Dec 20, 2022	22.42	22.99	22.42	22.89	595,072	+0.30(+1.33%)
Dec 19, 2022	23.41	23.54	22.44	22.59	1,000,302	-0.85(-3.63%)
Dec 16, 2022	22.77	23.53	22.77	23.44	2,482,913	+0.30(+1.30%)
Dec 15, 2022	23.26	23.61	22.85	23.14	1,108,315	-0.63(-2.65%)
Dec 14, 2022	23.71	24.05	23.32	23.77	2,222,847	-0.01(-0.04%)
Dec 13, 2022	24.87	24.99	23.61	23.78	943,228	-0.09(-0.38%)
Dec 12, 2022	23.11	23.90	22.96	23.87	689,297	+0.71(+3.07%)
Dec 09, 2022	23.25	23.53	23.00	23.16	830,540	-0.34(-1.45%)
Dec 08, 2022	23.22	23.62	23.09	23.50	845,199	+0.63(+2.75%)
Dec 07, 2022	22.55	23.17	22.32	22.87	820,276	+0.07(+0.31%)
Dec 06, 2022	23.19	23.20	22.48	22.80	1,053,309	-0.41(-1.77%)
Dec 05, 2022	23.27	23.41	22.73	23.21	871,742	-0.44(-1.86%)
Dec 02, 2022	23.29	23.79	23.17	23.65	1,000,331	-0.12(-0.50%)

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.