Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.72	24.72	23.81	23.88	334,001	-0.78(-3.18%)
Sep 28, 2023	24.78	24.91	24.49	24.67	633,184	-0.13(-0.52%)
Sep 27, 2023	24.44	24.91	24.29	24.80	711,907	+0.73(+3.01%)
Sep 26, 2023	24.04	24.33	24.00	24.07	229,327	-0.24(-0.98%)
Sep 25, 2023	23.86	24.37	24.23	24.31	151,573	+0.36(+1.49%)
Sep 22, 2023	23.93	24.13	23.88	23.95	1,327,076	+0.21(+0.88%)
Sep 21, 2023	24.26	24.27	23.74	23.74	2,610,968	-0.45(-1.84%)
Sep 20, 2023	24.51	24.69	24.19	24.19	144,999	-0.18(-0.73%)
Sep 19, 2023	25.02	25.09	24.25	24.37	130,320	-0.47(-1.87%)
Sep 18, 2023	24.84	25.01	24.72	24.83	432,759	+0.15(+0.60%)
Sep 15, 2023	24.83	24.95	24.54	24.68	145,985	-0.24(-0.95%)
Sep 14, 2023	24.94	25.05	24.85	24.92	434,433	+0.34(+1.37%)
Sep 13, 2023	25.18	25.19	24.51	24.58	259,161	-0.56(-2.24%)
Sep 12, 2023	24.80	25.29	24.80	25.15	460,022	+0.54(+2.21%)
Sep 11, 2023	24.80	24.91	24.51	24.60	1,255,750	+0.05(+0.20%)
Sep 08, 2023	24.60	24.86	24.53	24.56	360,823	+0.01(+0.04%)
Sep 07, 2023	24.58	24.71	24.41	24.55	760,166	-0.07(-0.28%)
Sep 06, 2023	24.49	24.75	24.37	24.61	70,720	+0.12(+0.49%)
Sep 05, 2023	24.62	24.94	24.50	24.50	105,111	+0.15(+0.61%)
Sep 01, 2023	24.06	24.47	24.03	24.35	175,416	+0.61(+2.59%)
Aug 31, 2023	23.84	23.84	23.50	23.73	83,271	+0.00(+0.00%)
Aug 30, 2023	23.65	23.88	23.59	23.73	85,443	+0.20(+0.84%)
Aug 29, 2023	23.38	23.65	23.16	23.53	76,375	+0.17(+0.72%)
Aug 28, 2023	23.06	23.54	23.06	23.37	304,249	+0.40(+1.72%)
Aug 25, 2023	23.18	23.18	22.81	22.97	179,067	-0.01(-0.04%)
Aug 24, 2023	23.08	23.37	22.96	22.98	92,791	-0.30(-1.30%)
Aug 23, 2023	22.75	23.39	22.60	23.28	140,821	+0.25(+1.10%)
Aug 22, 2023	23.29	23.30	22.98	23.03	259,236	-0.25(-1.06%)
Aug 21, 2023	23.59	23.66	23.06	23.28	88,885	-0.18(-0.76%)
Aug 18, 2023	23.00	23.49	22.88	23.46	75,061	+0.26(+1.11%)
Aug 17, 2023	23.60	23.67	23.17	23.20	292,248	-0.08(-0.34%)
Aug 16, 2023	23.38	23.69	23.24	23.28	105,741	-0.10(-0.42%)
Aug 15, 2023	23.50	23.55	23.23	23.38	78,448	-0.38(-1.58%)
Aug 14, 2023	23.87	23.87	23.61	23.75	151,535	-0.23(-0.95%)
Aug 11, 2023	23.66	24.08	23.66	23.98	123,196	+0.27(+1.13%)
Aug 10, 2023	23.92	24.11	23.53	23.71	416,531	-0.20(-0.83%)
Aug 09, 2023	23.84	24.28	23.73	23.91	137,893	+0.30(+1.26%)
Aug 08, 2023	23.01	23.63	22.79	23.61	115,075	+0.13(+0.55%)
Aug 07, 2023	23.63	23.71	23.34	23.49	199,275	-0.09(-0.38%)
Aug 04, 2023	23.75	23.86	23.54	23.57	77,127	-0.09(-0.38%)
Aug 03, 2023	23.44	23.88	23.41	23.66	289,527	+0.23(+0.97%)
Aug 02, 2023	23.45	23.50	23.06	23.44	127,559	-0.16(-0.67%)
Aug 01, 2023	23.51	23.62	23.23	23.59	101,515	-0.11(-0.46%)
Jul 31, 2023	23.49	23.77	23.49	23.70	119,196	+0.41(+1.74%)
Jul 28, 2023	23.04	23.31	22.91	23.30	89,758	+0.39(+1.69%)
Jul 27, 2023	23.48	23.52	22.82	22.91	96,675	-0.41(-1.74%)
Jul 26, 2023	23.14	23.42	23.13	23.32	64,489	-0.01(-0.04%)
Jul 25, 2023	23.11	23.44	23.01	23.33	85,391	+0.14(+0.60%)
Jul 24, 2023	22.72	23.24	22.72	23.19	99,097	+0.51(+2.23%)
Jul 21, 2023	22.54	22.74	22.35	22.68	175,463	+0.02(+0.09%)
Jul 20, 2023	22.90	22.98	22.51	22.66	163,193	-0.16(-0.69%)
Jul 19, 2023	22.69	23.05	22.64	22.82	223,457	-0.03(-0.13%)
Jul 18, 2023	22.44	23.01	22.40	22.85	167,902	+0.50(+2.22%)
Jul 17, 2023	22.03	22.45	22.03	22.36	137,947	+0.16(+0.71%)
Jul 14, 2023	22.39	22.39	22.09	22.20	149,863	-0.33(-1.45%)
Jul 13, 2023	22.43	22.66	22.27	22.52	201,940	+0.18(+0.80%)
Jul 12, 2023	22.47	22.54	22.22	22.35	213,983	+0.15(+0.67%)
Jul 11, 2023	21.61	22.24	21.54	22.20	171,110	+0.71(+3.32%)
Jul 10, 2023	21.21	21.48	21.15	21.48	206,191	+0.20(+0.93%)
Jul 07, 2023	19.83	21.36	19.83	21.29	395,189	+1.34(+6.70%)
Jul 06, 2023	19.87	20.09	19.55	19.95	174,661	-0.13(-0.64%)
Jul 05, 2023	20.28	20.31	19.97	20.08	122,564	-0.01(-0.05%)
Jul 03, 2023	19.92	20.22	19.92	20.09	173,773	+0.16(+0.80%)
Jun 30, 2023	19.72	20.11	19.69	19.93	145,857	+0.34(+1.72%)
Jun 29, 2023	19.37	19.59	19.26	19.59	71,598	+0.35(+1.80%)
Jun 28, 2023	19.21	19.38	18.90	19.25	430,366	-0.02(-0.10%)
Jun 27, 2023	19.02	19.38	18.93	19.27	104,508	+0.25(+1.30%)
Jun 26, 2023	18.53	19.18	18.53	19.02	202,415	+0.46(+2.45%)
Jun 23, 2023	18.47	18.57	18.24	18.56	75,442	-0.22(-1.16%)
Jun 22, 2023	18.84	18.88	18.63	18.78	60,064	-0.29(-1.51%)
Jun 21, 2023	18.71	19.28	18.66	19.07	70,204	+0.26(+1.37%)
Jun 20, 2023	18.86	18.86	18.47	18.81	106,052	-0.25(-1.30%)
Jun 16, 2023	19.31	19.34	19.00	19.06	74,698	-0.14(-0.72%)
Jun 15, 2023	18.92	19.34	18.92	19.20	94,231	+1.10(+6.09%)
May 08, 2023	18.39	18.52	18.06	18.09	72,885	+0.02(+0.11%)
May 05, 2023	18.18	18.31	18.03	18.08	182,264	+0.48(+2.76%)
May 04, 2023	17.57	17.69	17.25	17.59	350,928	+0.09(+0.51%)
May 03, 2023	17.48	17.82	17.45	17.50	184,631	-0.27(-1.50%)
May 02, 2023	18.69	18.69	17.69	17.77	210,712	-1.19(-6.27%)
May 01, 2023	18.77	19.09	18.70	18.96	468,418	-0.07(-0.36%)
Apr 28, 2023	18.55	19.13	18.55	19.03	73,322	+0.40(+2.13%)
Apr 27, 2023	18.45	18.77	18.29	18.63	164,562	+0.06(+0.32%)
Apr 26, 2023	18.93	19.18	18.47	18.57	165,956	-0.43(-2.24%)
Apr 25, 2023	19.48	19.52	18.85	19.00	230,747	-0.77(-3.91%)
Apr 24, 2023	19.21	19.95	19.21	19.77	115,296	+0.51(+2.67%)
Apr 21, 2023	19.70	19.70	19.09	19.25	171,449	-0.36(-1.82%)
Apr 20, 2023	19.62	19.73	19.37	19.61	126,523	-0.31(-1.54%)
Apr 19, 2023	19.69	20.01	19.52	19.92	96,830	+0.02(+0.10%)
Apr 18, 2023	19.78	20.02	19.64	19.90	187,055	+0.05(+0.25%)
Apr 17, 2023	19.94	20.08	19.69	19.85	181,771	-0.13(-0.64%)
Apr 14, 2023	20.04	20.18	19.76	19.98	197,534	+0.00(+0.00%)
Apr 13, 2023	19.99	20.15	19.88	19.98	141,843	+0.07(+0.35%)
Apr 12, 2023	19.94	20.07	19.61	19.91	180,729	+0.12(+0.60%)
Apr 11, 2023	19.62	19.94	19.40	19.79	144,696	+0.31(+1.58%)
Apr 10, 2023	19.25	19.81	19.25	19.48	155,054	+0.24(+1.23%)
Apr 06, 2023	19.55	19.56	19.22	19.24	462,483	-0.30(-1.52%)
Apr 05, 2023	19.60	19.73	19.27	19.54	522,263	-0.08(-0.40%)
Apr 04, 2023	20.42	20.42	19.38	19.62	630,158	-0.66(-3.27%)
Apr 03, 2023	20.19	20.66	20.07	20.28	919,041	+1.16(+6.06%)
Mar 31, 2023	18.98	19.21	18.89	19.12	471,850	+0.23(+1.20%)
Mar 30, 2023	19.31	19.31	18.82	18.90	3,827,153	-0.22(-1.14%)
Mar 29, 2023	19.17	19.18	18.94	19.11	366,404	+0.21(+1.10%)
Mar 28, 2023	18.44	18.98	18.38	18.91	389,375	+0.46(+2.47%)
Mar 27, 2023	18.03	18.54	17.80	18.45	296,344	+0.76(+4.31%)
Mar 24, 2023	17.34	17.78	17.21	17.69	754,763	-0.05(-0.28%)
Mar 23, 2023	18.43	18.57	17.54	17.74	650,908	-0.54(-2.95%)
Mar 22, 2023	19.03	19.03	18.27	18.28	1,048,804	-0.67(-3.54%)
Mar 21, 2023	18.72	19.15	18.72	18.95	649,109	+0.67(+3.67%)
Mar 20, 2023	17.81	18.43	17.81	18.28	832,464	+0.57(+3.23%)
Mar 17, 2023	18.15	18.15	17.49	17.71	489,484	-0.60(-3.29%)
Mar 16, 2023	17.71	18.38	17.45	18.31	3,757,768	+0.21(+1.14%)
Mar 15, 2023	18.62	18.64	17.70	18.10	1,080,500	-1.43(-7.32%)
Mar 14, 2023	19.53	20.18	19.17	19.53	389,717	+0.13(+0.66%)
Mar 13, 2023	19.62	20.08	19.18	19.40	659,735	-0.86(-4.24%)
Mar 10, 2023	20.76	21.09	20.14	20.26	380,009	-0.52(-2.52%)
Mar 09, 2023	21.90	22.10	20.77	20.78	395,068	-1.01(-4.62%)
Mar 08, 2023	22.05	22.29	21.52	21.79	233,553	-0.35(-1.56%)
Mar 07, 2023	22.58	22.60	22.10	22.13	208,215	-0.52(-2.31%)
Mar 06, 2023	22.68	22.73	22.52	22.66	194,351	-0.10(-0.43%)
Mar 03, 2023	22.12	22.82	22.04	22.76	189,647	+0.31(+1.36%)
Mar 02, 2023	21.99	22.55	21.76	22.45	218,492	+0.41(+1.88%)
Mar 01, 2023	21.46	22.12	21.46	22.04	209,266	+0.64(+3.00%)
Feb 28, 2023	21.92	21.96	21.39	21.39	198,212	-0.32(-1.45%)
Feb 27, 2023	21.35	21.78	21.25	21.71	185,634	+0.38(+1.80%)
Feb 24, 2023	20.60	21.38	20.48	21.33	175,311	+0.47(+2.27%)
Feb 23, 2023	20.90	21.16	20.63	20.85	252,503	+0.37(+1.83%)
Feb 22, 2023	20.81	21.04	20.28	20.48	283,423	-0.51(-2.44%)
Feb 21, 2023	21.26	21.59	20.96	20.99	295,347	-0.38(-1.80%)
Feb 17, 2023	22.02	22.02	21.19	21.38	330,941	-0.98(-4.37%)
Feb 16, 2023	22.21	22.70	22.18	22.35	379,388	+0.03(+0.13%)
Feb 15, 2023	22.35	22.35	21.93	22.32	212,425	-0.34(-1.48%)
Feb 14, 2023	22.49	22.95	22.32	22.66	509,125	-0.07(-0.30%)
Feb 13, 2023	22.40	22.86	22.10	22.73	281,120	+0.16(+0.70%)
Feb 10, 2023	21.98	22.58	21.98	22.57	207,574	+0.78(+3.58%)
Feb 09, 2023	22.44	22.44	21.72	21.79	212,207	-0.73(-3.24%)
Feb 08, 2023	22.18	22.61	22.08	22.52	399,948	+0.40(+1.83%)
Feb 07, 2023	21.81	22.17	21.62	22.11	381,465	+0.49(+2.28%)
Feb 06, 2023	21.60	21.76	21.30	21.62	153,014	+0.02(+0.09%)
Feb 03, 2023	21.45	22.28	21.45	21.60	415,999	+0.15(+0.69%)
Feb 02, 2023	22.33	22.33	21.28	21.45	329,227	-0.98(-4.35%)
Feb 01, 2023	22.57	22.69	21.86	22.43	777,259	-0.22(-0.96%)
Jan 31, 2023	22.19	22.65	22.06	22.65	224,260	+0.46(+2.09%)
Jan 30, 2023	22.14	22.43	22.06	22.18	205,120	-0.20(-0.88%)
Jan 27, 2023	22.58	22.78	22.29	22.38	208,729	-0.24(-1.05%)
Jan 26, 2023	22.57	22.63	21.97	22.62	209,413	+0.35(+1.55%)
Jan 25, 2023	21.73	22.37	21.35	22.27	350,384	+0.47(+2.17%)
Jan 24, 2023	21.86	21.86	21.40	21.80	213,548	-0.14(-0.63%)
Jan 23, 2023	22.19	22.27	21.83	21.94	207,117	-0.16(-0.71%)
Jan 20, 2023	21.93	22.29	21.63	22.09	460,934	+0.30(+1.36%)
Jan 19, 2023	21.67	21.98	21.43	21.80	230,895	+0.00(+0.00%)
Jan 18, 2023	22.86	23.08	21.79	21.80	311,335	-0.91(-4.00%)
Jan 17, 2023	22.68	22.77	22.47	22.71	165,807	+0.13(+0.57%)
Jan 13, 2023	22.44	22.64	22.10	22.58	349,294	+0.17(+0.75%)
Jan 12, 2023	22.03	22.74	21.93	22.41	563,322	+0.57(+2.62%)
Jan 11, 2023	22.06	22.06	21.57	21.84	398,735	-0.03(-0.14%)
Jan 10, 2023	21.53	21.93	21.22	21.87	191,869	+0.37(+1.74%)
Jan 09, 2023	21.57	21.91	21.40	21.49	570,149	+0.41(+1.97%)
Jan 06, 2023	20.74	21.35	20.73	21.08	942,683	+0.65(+3.19%)
Jan 05, 2023	20.01	20.56	20.00	20.43	246,524	+0.36(+1.77%)
Jan 04, 2023	19.59	20.22	19.55	20.07	287,194	+0.15(+0.74%)
Jan 03, 2023	20.72	20.89	19.57	19.93	295,712	-0.99(-4.72%)
Dec 30, 2022	20.55	20.97	20.55	20.91	308,682	+0.17(+0.81%)
Dec 29, 2022	20.19	20.82	20.13	20.74	154,209	+0.49(+2.44%)
Dec 28, 2022	20.77	20.78	20.09	20.25	286,870	-0.59(-2.84%)
Dec 27, 2022	20.83	21.00	20.65	20.84	225,104	+0.12(+0.57%)
Dec 23, 2022	20.30	20.73	20.11	20.72	289,637	+0.73(+3.65%)
Dec 22, 2022	20.61	20.62	19.55	19.99	240,687	-0.55(-2.69%)
Dec 21, 2022	20.49	20.64	20.16	20.55	383,079	+0.46(+2.31%)
Dec 20, 2022	19.38	20.16	19.38	20.08	270,150	+0.73(+3.77%)
Dec 19, 2022	19.53	19.75	19.20	19.35	207,497	+0.03(+0.15%)
Dec 16, 2022	19.08	19.36	18.97	19.32	328,985	-0.35(-1.76%)
Dec 15, 2022	19.55	19.74	19.30	19.67	181,741	-0.10(-0.50%)
Dec 14, 2022	20.07	20.10	19.58	19.77	396,375	-0.19(-0.94%)
Dec 13, 2022	19.55	20.02	19.49	19.95	1,159,948	+0.90(+4.71%)
Dec 12, 2022	18.37	19.16	18.37	19.06	1,680,314	+0.77(+4.20%)
Dec 09, 2022	19.20	19.38	18.27	18.29	375,950	-0.88(-4.57%)
Dec 08, 2022	19.63	19.82	19.06	19.17	430,762	+0.02(+0.10%)
Dec 07, 2022	19.74	19.94	19.10	19.15	407,052	-0.54(-2.75%)
Dec 06, 2022	19.85	20.26	19.55	19.69	291,209	-0.25(-1.23%)
Dec 05, 2022	21.17	21.27	19.84	19.93	648,001	-1.01(-4.84%)
Dec 02, 2022	20.38	21.00	20.38	20.95	418,801	+0.38(+1.87%)
Dec 01, 2022	20.90	21.13	20.55	20.56	2,174,486	-0.07(-0.33%)
Nov 30, 2022	20.52	20.65	20.15	20.63	924,897	+0.40(+2.00%)
Nov 29, 2022	20.05	20.33	19.99	20.23	1,010,883	+0.46(+2.34%)
Nov 28, 2022	19.54	20.12	19.46	19.77	1,102,329	-0.43(-2.14%)
Nov 25, 2022	20.35	20.47	20.17	20.20	248,911	-0.20(-0.97%)
Nov 23, 2022	20.51	20.71	20.11	20.40	431,282	-0.54(-2.59%)
Nov 22, 2022	20.63	20.99	20.55	20.94	797,420	+0.63(+3.08%)
Nov 21, 2022	20.17	20.41	19.19	20.31	1,741,264	-0.50(-2.39%)
Nov 18, 2022	20.62	20.87	20.16	20.81	1,058,626	-0.17(-0.80%)
Nov 17, 2022	20.61	21.00	20.51	20.98	378,402	-0.09(-0.42%)
Nov 16, 2022	21.39	21.46	20.99	21.07	865,295	-0.52(-2.42%)
Nov 15, 2022	21.36	21.65	21.08	21.59	572,419	+0.40(+1.91%)
Nov 14, 2022	21.44	21.83	21.16	21.18	512,175	-0.37(-1.73%)
Nov 11, 2022	21.34	21.83	21.34	21.56	314,447	+0.67(+3.20%)
Nov 10, 2022	20.93	21.01	20.50	20.89	747,058	+0.46(+2.27%)
Nov 09, 2022	21.25	21.25	20.35	20.43	1,298,475	-1.14(-5.29%)
Nov 08, 2022	21.61	21.69	21.27	21.57	766,581	+0.02(+0.09%)
Nov 07, 2022	21.00	21.60	20.93	21.55	1,075,874	+0.72(+3.45%)
Nov 04, 2022	20.94	21.24	20.53	20.83	1,174,237	+0.46(+2.27%)
Nov 03, 2022	19.59	20.45	19.59	20.37	3,012,134	+0.61(+3.09%)
Nov 02, 2022	20.12		19.73	19.76	343,591	-0.42(-2.10%)
Nov 01, 2022	20.62	20.62	20.17	20.18	390,843	-0.03(-0.15%)
Oct 31, 2022	19.47	20.34	19.47	20.21	677,683	+0.52(+2.65%)
Oct 28, 2022	19.92	20.02	19.26	19.69	848,912	-0.20(-0.99%)
Oct 27, 2022	20.32	20.57	19.80	19.88	1,289,369	-0.11(-0.54%)
Oct 26, 2022	19.51	20.31	19.51	19.99	1,400,084	+0.71(+3.68%)
Oct 25, 2022	19.11	19.47	18.91	19.28	648,245	+0.11(+0.56%)
Oct 24, 2022	18.82	19.23	18.66	19.18	550,037	+0.35(+1.88%)
Oct 21, 2022	18.06	18.91	17.98	18.82	910,810	+1.01(+5.69%)
Oct 20, 2022	17.98	18.00	17.65	17.81	690,123	+0.10(+0.56%)
Oct 19, 2022	17.10	17.74	17.01	17.71	1,161,866	+0.81(+4.78%)
Oct 18, 2022	16.86	17.13	16.53	16.90	289,647	+0.27(+1.60%)
Oct 17, 2022	16.61	16.90	16.44	16.64	464,914	+0.38(+2.36%)
Oct 14, 2022	16.84	17.00	16.23	16.25	258,613	-0.81(-4.73%)
Oct 13, 2022	15.96	17.11	15.96	17.06	461,815	+0.85(+5.22%)
Oct 12, 2022	16.04	16.31	15.79	16.21	125,347	+0.01(+0.06%)
Oct 11, 2022	15.99	16.52	15.92	16.20	485,651	-0.13(-0.78%)
Oct 10, 2022	16.69	16.90	16.18	16.33	440,747	-0.38(-2.30%)
Oct 07, 2022	16.73	17.01	16.47	16.71	505,340	-0.06(-0.35%)
Oct 06, 2022	16.38	16.92	16.37	16.77	300,648	+0.26(+1.55%)
Oct 05, 2022	15.77	16.61	15.75	16.52	276,994	+0.73(+4.61%)
Oct 04, 2022	15.50	15.80	15.40	15.79	267,850	+0.62(+4.09%)

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.