Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.57	28.57	27.90	28.08	5,556,403	-0.28(-1.00%)
Sep 28, 2023	28.19	28.59	28.19	28.36	2,925,888	+0.22(+0.77%)
Sep 27, 2023	28.01	28.32	27.85	28.14	3,518,533	+0.32(+1.16%)
Sep 26, 2023	27.93	28.27	27.69	27.82	4,252,274	-0.47(-1.66%)
Sep 25, 2023	28.14	28.41	28.19	28.29	3,437,394	+0.03(+0.10%)
Sep 22, 2023	28.81	28.89	28.22	28.26	3,468,909	-0.45(-1.57%)
Sep 21, 2023	29.13	29.27	28.70	28.71	3,422,388	-0.50(-1.71%)
Sep 20, 2023	29.71	29.84	29.11	29.21	4,558,297	-0.46(-1.55%)
Sep 19, 2023	29.81	29.94	29.56	29.67	2,297,500	-0.16(-0.53%)
Sep 18, 2023	29.80	30.07	29.43	29.83	3,540,351	-0.28(-0.94%)
Sep 15, 2023	30.48	30.49	29.93	30.11	8,343,263	-0.30(-1.00%)
Sep 14, 2023	30.24	30.73	30.18	30.42	5,187,977	+0.40(+1.34%)
Sep 13, 2023	31.42	31.47	29.81	30.01	6,524,077	-1.25(-4.01%)
Sep 12, 2023	31.10	31.44	31.03	31.27	2,066,465	-0.02(-0.06%)
Sep 11, 2023	31.39	31.77	31.21	31.29	2,301,099	+0.19(+0.60%)
Sep 08, 2023	31.45	31.45	30.98	31.10	2,260,196	-0.28(-0.91%)
Sep 07, 2023	31.65	31.78	31.27	31.39	2,778,807	-0.35(-1.11%)
Sep 06, 2023	31.43	32.56	31.33	31.74	2,825,596	+0.22(+0.68%)
Sep 05, 2023	31.89	32.00	31.51	31.52	2,178,011	-0.41(-1.29%)
Sep 01, 2023	32.23	32.27	31.67	31.93	2,861,154	-0.01(-0.03%)
Aug 31, 2023	32.01	32.09	31.71	31.94	3,605,776	+0.00(+0.00%)
Aug 30, 2023	31.90	32.22	31.88	31.94	2,159,928	+0.09(+0.27%)
Aug 29, 2023	31.63	31.88	31.41	31.86	2,036,853	+0.28(+0.89%)
Aug 28, 2023	31.52	31.88	31.33	31.58	2,737,467	+0.20(+0.65%)
Aug 25, 2023	31.60	31.66	31.07	31.37	1,911,619	+0.02(+0.06%)
Aug 24, 2023	31.59	32.04	31.32	31.35	1,857,507	-0.33(-1.04%)
Aug 23, 2023	31.32	31.78	31.31	31.68	1,590,698	+0.38(+1.21%)
Aug 22, 2023	31.27	31.48	31.14	31.30	2,630,965	-0.03(-0.09%)
Aug 21, 2023	31.43	31.61	30.94	31.33	2,174,991	-0.06(-0.19%)
Aug 18, 2023	30.83	31.51	30.71	31.39	2,228,512	+0.35(+1.13%)
Aug 17, 2023	31.52	31.56	31.03	31.04	2,254,929	-0.30(-0.96%)
Aug 16, 2023	31.48	31.83	31.21	31.34	2,640,444	-0.31(-0.98%)
Aug 15, 2023	31.94	31.94	31.31	31.65	3,424,878	-0.36(-1.12%)
Aug 14, 2023	32.08	32.13	31.65	32.01	3,394,089	-0.14(-0.42%)
Aug 11, 2023	32.09	32.27	32.02	32.15	3,671,118	-0.14(-0.42%)
Aug 10, 2023	32.48	32.59	32.15	32.28	3,357,589	-0.02(-0.06%)
Aug 09, 2023	32.27	32.52	32.05	32.30	3,412,578	-0.01(-0.03%)
Aug 08, 2023	32.71	32.77	32.29	32.31	4,867,776	-0.73(-2.20%)
Aug 07, 2023	33.08	33.25	32.79	33.04	4,758,997	+0.12(+0.35%)
Aug 04, 2023	32.07	34.20	32.00	32.92	8,629,238	+0.72(+2.23%)
Aug 03, 2023	32.72	32.90	32.19	32.21	5,036,808	-0.58(-1.78%)
Aug 02, 2023	32.79	32.99	32.57	32.79	5,716,808	-0.16(-0.50%)
Aug 01, 2023	33.13	33.28	32.65	32.95	6,100,025	-0.26(-0.79%)
Jul 31, 2023	32.49	33.33	32.49	33.22	13,157,006	+0.90(+2.79%)
Jul 28, 2023	32.81	32.81	31.96	32.31	4,784,074	-0.15(-0.45%)
Jul 27, 2023	32.15	32.78	31.89	32.46	6,650,113	+0.62(+1.95%)
Jul 26, 2023	31.28	31.93	31.17	31.84	4,995,926	+0.71(+2.28%)
Jul 25, 2023	31.62	31.81	30.94	31.13	6,376,426	-0.53(-1.69%)
Jul 24, 2023	30.89	31.66	30.45	31.66	9,605,080	-0.23(-0.73%)
Jul 21, 2023	33.75	34.24	31.78	31.90	26,025,374	-4.90(-13.32%)
Jul 20, 2023	36.51	36.99	36.45	36.80	8,523,764	+0.25(+0.69%)
Jul 19, 2023	37.56	38.34	36.41	36.54	8,826,842	-3.12(-7.88%)
Jul 18, 2023	38.99	39.69	38.94	39.67	4,885,005	+0.57(+1.46%)
Jul 17, 2023	38.07	39.21	37.90	39.10	4,340,605	+0.94(+2.47%)
Jul 14, 2023	38.08	38.36	37.85	38.15	3,773,280	-0.09(-0.23%)
Jul 13, 2023	37.67	38.30	37.62	38.24	2,605,284	+0.71(+1.89%)
Jul 12, 2023	38.03	38.25	37.42	37.53	2,623,869	-0.16(-0.44%)
Jul 11, 2023	37.12	37.80	37.04	37.70	2,596,867	+0.70(+1.89%)
Jul 10, 2023	36.73	37.15	36.70	37.00	3,420,717	+0.18(+0.50%)
Jul 07, 2023	36.75	37.22	36.74	36.82	2,795,022	-0.11(-0.29%)
Jul 06, 2023	36.80	37.07	36.65	36.92	4,614,074	-0.17(-0.47%)
Jul 05, 2023	37.49	37.49	36.94	37.10	3,390,879	-0.70(-1.85%)
Jul 03, 2023	37.48	37.90	37.35	37.80	1,668,269	+0.36(+0.96%)
Jun 30, 2023	37.28	37.51	37.02	37.44	6,398,840	+0.48(+1.29%)
Jun 29, 2023	37.55	37.68	36.87	36.96	4,103,094	-0.73(-1.93%)
Jun 28, 2023	37.95	38.05	37.40	37.69	3,014,343	-0.40(-1.04%)
Jun 27, 2023	37.79	38.63	37.79	38.09	6,181,768	+0.28(+0.74%)
Jun 26, 2023	37.40	38.03	37.40	37.81	2,828,822	+0.47(+1.25%)
Jun 23, 2023	37.50	37.78	37.23	37.34	5,114,676	-0.48(-1.26%)
Jun 22, 2023	38.45	38.62	37.60	37.82	3,354,583	-0.56(-1.47%)
Jun 21, 2023	38.24	38.69	38.08	38.38	2,538,573	+0.10(+0.25%)
Jun 20, 2023	38.69	39.11	38.28	38.28	3,354,551	-0.57(-1.47%)
Jun 16, 2023	39.34	39.44	38.67	38.85	6,424,455	-0.53(-1.36%)
Jun 15, 2023	38.84	39.49		39.39	3,919,175	+4.63(+13.32%)
May 08, 2023	34.60	34.85	34.32	34.76	3,344,322	+0.52(+1.52%)
May 05, 2023	33.33	34.29	33.29	34.24	4,335,887	+1.32(+4.00%)
May 04, 2023	32.73	33.10	32.11	32.92	6,305,128	-0.42(-1.27%)
May 03, 2023	34.40	34.55	33.27	33.34	7,602,251	-0.94(-2.75%)
May 02, 2023	34.71	34.76	33.89	34.29	7,209,072	-0.49(-1.41%)
May 01, 2023	34.39	35.01	34.34	34.78	4,028,386	+0.40(+1.18%)
Apr 28, 2023	33.45	34.54	33.44	34.37	4,652,989	+0.50(+1.48%)
Apr 27, 2023	34.20	34.37	32.61	33.87	6,626,452	-1.29(-3.67%)
Apr 26, 2023	35.51	35.82	35.14	35.16	6,446,248	-0.43(-1.22%)
Apr 25, 2023	35.82	35.82	35.35	35.60	3,170,241	-0.36(-0.99%)
Apr 24, 2023	36.12	36.25	35.80	35.95	3,089,694	-0.13(-0.35%)
Apr 21, 2023	35.93	36.08	35.48	36.08	15,592,704	+0.19(+0.54%)
Apr 20, 2023	35.79	36.04	35.73	35.88	4,205,064	-0.18(-0.51%)
Apr 19, 2023	36.83	36.88	35.92	36.07	4,847,565	-0.89(-2.40%)
Apr 18, 2023	36.96	37.12	36.83	36.95	3,507,530	+0.33(+0.89%)
Apr 17, 2023	36.50	36.71	36.27	36.62	4,099,398	+0.18(+0.50%)
Apr 14, 2023	36.30	36.59	36.17	36.44	4,036,503	-0.09(-0.24%)
Apr 13, 2023	36.22	36.57	35.92	36.53	3,922,253	+0.50(+1.39%)
Apr 12, 2023	36.08	36.40	35.87	36.03	2,770,331	+0.17(+0.48%)
Apr 11, 2023	35.79	36.25	35.61	35.86	3,327,524	+0.19(+0.54%)
Apr 10, 2023	35.32	35.77	35.23	35.66	3,405,675	+0.08(+0.22%)
Apr 06, 2023	35.50	35.71	35.23	35.59	4,524,756	-0.04(-0.11%)
Apr 05, 2023	35.69	35.79	34.79	35.62	5,523,127	-0.38(-1.07%)
Apr 04, 2023	36.26	36.52	35.78	36.01	3,482,360	-0.13(-0.37%)
Apr 03, 2023	35.81	36.26	35.76	36.14	4,726,732	+0.32(+0.89%)
Mar 31, 2023	35.26	35.89	35.20	35.83	3,362,825	+0.75(+2.14%)
Mar 30, 2023	34.79	35.12	34.65	35.08	3,983,482	+1.10(+3.23%)
Mar 29, 2023	33.75	34.02	33.59	33.98	3,757,175	+0.08(+0.23%)
Mar 28, 2023	34.07	34.39	33.84	33.90	3,123,149	-0.26(-0.76%)
Mar 27, 2023	34.13	34.51	33.84	34.16	2,956,473	+0.45(+1.34%)
Mar 24, 2023	33.33	33.73	33.07	33.71	5,013,422	+0.01(+0.03%)
Mar 23, 2023	33.33	34.17	33.22	33.70	3,845,456	+0.53(+1.60%)
Mar 22, 2023	34.15	34.17	33.15	33.17	2,904,575	-0.88(-2.57%)
Mar 21, 2023	33.84	34.10	33.75	34.05	2,418,469	+0.65(+1.96%)
Mar 20, 2023	32.61	33.62	32.57	33.39	4,333,170	+0.94(+2.91%)
Mar 17, 2023	32.44	32.57	32.01	32.45	10,757,180	-0.31(-0.94%)
Mar 16, 2023	31.51	32.80	31.37	32.76	5,977,323	+0.80(+2.50%)
Mar 15, 2023	32.11	32.21	31.42	31.96	6,050,970	-0.77(-2.35%)
Mar 14, 2023	32.63	32.75	32.08	32.73	4,664,746	+0.78(+2.44%)
Mar 13, 2023	32.04	32.62	31.76	31.95	5,599,269	-0.54(-1.66%)
Mar 10, 2023	32.89	33.04	32.25	32.49	3,700,428	-0.46(-1.40%)
Mar 09, 2023	33.70	33.70	32.91	32.95	2,603,599	-0.67(-2.00%)
Mar 08, 2023	33.74	33.87	33.33	33.62	2,456,002	-0.01(-0.03%)
Mar 07, 2023	34.31	34.42	33.58	33.63	2,998,479	-0.65(-1.91%)
Mar 06, 2023	34.47	34.57	34.05	34.29	2,810,412	-0.06(-0.17%)
Mar 03, 2023	34.44	34.46	33.98	34.34	2,535,262	+0.05(+0.14%)
Mar 02, 2023	33.95	34.33	33.61	34.30	2,924,987	+0.08(+0.22%)
Mar 01, 2023	34.09	34.48	33.90	34.22	3,990,465	+0.03(+0.08%)
Feb 28, 2023	34.29	34.57	34.08	34.19	4,934,711	-0.10(-0.28%)
Feb 27, 2023	34.81	34.84	34.20	34.29	3,363,591	-0.25(-0.72%)
Feb 24, 2023	34.58	34.70	34.29	34.54	2,519,429	-0.42(-1.20%)
Feb 23, 2023	35.01	35.11	34.72	34.95	2,392,106	+0.12(+0.36%)
Feb 22, 2023	34.89	35.32	34.76	34.83	2,450,751	-0.06(-0.16%)
Feb 21, 2023	35.32	35.45	34.85	34.89	3,253,363	-0.74(-2.09%)
Feb 17, 2023	35.52	35.72	35.39	35.63	1,858,140	+0.15(+0.43%)
Feb 16, 2023	35.21	35.76	35.18	35.48	2,364,449	-0.27(-0.75%)
Feb 15, 2023	35.62	35.78	35.56	35.75	2,365,125	-0.10(-0.27%)
Feb 14, 2023	35.80	36.06	35.57	35.84	2,515,558	+0.04(+0.11%)
Feb 13, 2023	35.43	35.87	34.97	35.80	3,274,385	+0.39(+1.10%)
Feb 10, 2023	35.26	35.70	35.14	35.41	4,540,794	+0.01(+0.03%)
Feb 09, 2023	36.56	37.41	34.74	35.40	6,729,797	-1.00(-2.75%)
Feb 08, 2023	37.07	37.60	36.34	36.40	6,283,592	-0.75(-2.03%)
Feb 07, 2023	37.35	37.51	36.70	37.16	4,470,762	-0.35(-0.94%)
Feb 06, 2023	37.11	37.67	37.09	37.51	4,682,949	+0.21(+0.56%)
Feb 03, 2023	36.68	37.69	36.68	37.30	4,631,743	+0.32(+0.88%)
Feb 02, 2023	35.49	37.11	35.49	36.98	4,975,011	+1.62(+4.59%)
Feb 01, 2023	34.66	35.53	34.54	35.36	2,631,904	+0.58(+1.67%)
Jan 31, 2023	34.43	34.77	34.32	34.77	7,834,024	+0.49(+1.42%)
Jan 30, 2023	33.92	34.42	33.87	34.29	2,512,456	+0.15(+0.45%)
Jan 27, 2023	34.13	34.34	33.94	34.13	3,458,343	-0.18(-0.53%)
Jan 26, 2023	34.66	34.79	34.20	34.32	4,211,527	-0.31(-0.91%)
Jan 25, 2023	34.67	34.79	34.48	34.63	2,878,301	-0.16(-0.47%)
Jan 24, 2023	35.08	35.26	34.53	34.79	2,912,575	-0.03(-0.08%)
Jan 23, 2023	34.62	35.04	34.55	34.82	1,842,034	+0.25(+0.72%)
Jan 20, 2023	33.84	34.62	33.57	34.57	3,028,231	+0.91(+2.69%)
Jan 19, 2023	33.78	33.90	33.40	33.67	3,210,111	-0.30(-0.87%)
Jan 18, 2023	33.97	34.21	33.77	33.96	2,936,661	+0.03(+0.08%)
Jan 17, 2023	34.19	34.32	33.76	33.93	2,287,256	-0.36(-1.06%)
Jan 13, 2023	33.95	34.39	33.82	34.30	1,730,293	+0.03(+0.08%)
Jan 12, 2023	34.48	34.53	34.13	34.27	2,341,686	-0.05(-0.14%)
Jan 11, 2023	34.17	34.33	33.84	34.32	2,260,793	+0.28(+0.81%)
Jan 10, 2023	33.92	34.10	33.68	34.04	2,253,177	+0.13(+0.39%)
Jan 09, 2023	34.12	34.28	33.72	33.91	3,353,101	-0.14(-0.42%)
Jan 06, 2023	33.86	34.18	33.75	34.05	2,457,395	+0.45(+1.33%)
Jan 05, 2023	33.38	33.68	33.15	33.60	3,061,011	+0.51(+1.53%)
Jan 04, 2023	32.43	33.24	32.43	33.09	3,078,224	+0.87(+2.69%)
Jan 03, 2023	32.40	32.59	31.98	32.23	3,140,312	+0.46(+1.44%)
Dec 30, 2022	31.74	31.92	31.52	31.77	2,537,678	-0.26(-0.80%)
Dec 29, 2022	31.63	32.20	31.57	32.03	1,713,713	+0.63(+2.00%)
Dec 28, 2022	31.97	32.23	31.38	31.40	1,876,996	-0.65(-2.02%)
Dec 27, 2022	31.72	32.32	31.61	32.05	2,617,501	+0.17(+0.54%)
Dec 23, 2022	31.27	31.93	31.19	31.87	1,980,366	+0.58(+1.86%)
Dec 22, 2022	31.05	31.30	30.65	31.29	2,452,202	-0.09(-0.27%)
Dec 21, 2022	31.24	31.57	31.19	31.38	1,899,848	+0.40(+1.29%)
Dec 20, 2022	30.68	31.11	30.63	30.98	2,364,317	+0.30(+0.96%)
Dec 19, 2022	31.07	31.35	30.46	30.68	2,557,780	-0.28(-0.89%)
Dec 16, 2022	30.64	31.10	30.58	30.96	7,011,260	-0.15(-0.49%)
Dec 15, 2022	31.27	31.52	30.92	31.11	4,689,204	-0.79(-2.48%)
Dec 14, 2022	31.93	32.50	31.67	31.90	4,374,349	-0.03(-0.09%)
Dec 13, 2022	32.11	32.31	31.57	31.93	4,860,121	+0.59(+1.89%)
Dec 12, 2022	30.52	31.35	30.38	31.34	2,900,364	+0.75(+2.46%)
Dec 09, 2022	30.52	30.92	30.37	30.59	1,852,118	-0.08(-0.25%)
Dec 08, 2022	30.77	30.91	30.54	30.66	3,077,254	+0.05(+0.16%)
Dec 07, 2022	31.09	31.10	30.56	30.62	4,224,899	-0.55(-1.77%)
Dec 06, 2022	31.53	31.72	30.83	31.17	3,358,940	-0.33(-1.06%)
Dec 05, 2022	31.67	31.82	31.41	31.50	2,438,744	-0.63(-1.96%)
Dec 02, 2022	32.43	32.63	31.96	32.13	2,386,552	-0.73(-2.23%)
Dec 01, 2022	32.77	33.03	32.68	32.87	4,040,252	+0.10(+0.29%)
Nov 30, 2022	32.26	32.78	31.79	32.77	6,117,108	+0.32(+1.00%)
Nov 29, 2022	32.05	32.51	32.05	32.45	3,728,069	+0.40(+1.24%)
Nov 28, 2022	32.30	32.33	31.94	32.05	2,664,782	-0.58(-1.77%)
Nov 25, 2022	32.34	32.63	32.34	32.63	1,104,945	+0.26(+0.82%)
Nov 23, 2022	31.96	32.43	31.96	32.36	2,227,707	+0.38(+1.18%)
Nov 22, 2022	31.22	32.08	31.18	31.98	3,174,362	+0.96(+3.11%)
Nov 21, 2022	31.21	31.26	30.98	31.02	2,847,098	-0.28(-0.91%)
Nov 18, 2022	31.52	31.65	31.17	31.30	2,798,823	+0.27(+0.88%)
Nov 17, 2022	30.25	31.06	30.07	31.03	2,519,342	+0.26(+0.83%)
Nov 16, 2022	31.04	31.18	30.40	30.77	3,305,854	-0.36(-1.15%)
Nov 15, 2022	31.19	31.47	30.80	31.13	2,589,882	+0.44(+1.45%)
Nov 14, 2022	30.55	31.17	30.49	30.69	4,519,291	-0.04(-0.12%)
Nov 11, 2022	29.46	30.81	29.46	30.73	4,147,162	+1.34(+4.57%)
Nov 10, 2022	29.34	29.58	29.02	29.38	3,193,541	+1.11(+3.91%)
Nov 09, 2022	28.48	28.94	28.15	28.28	4,258,021	-0.44(-1.55%)
Nov 08, 2022	28.42	29.12	28.33	28.72	4,742,863	+0.48(+1.71%)
Nov 07, 2022	28.12	28.30	27.66	28.24	3,256,785	+0.34(+1.22%)
Nov 04, 2022	27.65	27.92	27.20	27.90	2,683,718	+0.72(+2.64%)
Nov 03, 2022	27.14	27.25	26.73	27.18	3,392,289	-0.32(-1.17%)
Nov 02, 2022	27.94		27.45	27.50	4,786,858	-0.70(-2.48%)
Nov 01, 2022	28.47	28.65	28.18	28.20	3,390,741	+0.03(+0.10%)
Oct 31, 2022	28.41	28.47	28.10	28.17	4,004,424	-0.43(-1.49%)
Oct 28, 2022	28.00	28.70	27.85	28.60	2,559,068	+0.68(+2.44%)
Oct 27, 2022	28.77	29.02	27.86	27.92	3,910,522	-0.60(-2.09%)
Oct 26, 2022	28.48	28.81	28.32	28.51	3,150,486	+0.08(+0.27%)
Oct 25, 2022	27.45	28.51	27.45	28.44	3,410,920	+0.87(+3.16%)
Oct 24, 2022	26.98	27.65	26.90	27.57	4,494,590	+0.86(+3.22%)
Oct 21, 2022	26.09	26.83	25.30	26.71	6,489,269	+0.09(+0.32%)
Oct 20, 2022	26.84	27.25	26.48	26.62	4,449,420	-0.32(-1.19%)
Oct 19, 2022	27.63	27.96	26.75	26.94	7,774,299	-0.77(-2.76%)
Oct 18, 2022	27.42	27.90	27.01	27.71	8,056,863	+0.95(+3.53%)
Oct 17, 2022	26.53	26.89	26.39	26.76	5,140,339	+0.78(+3.02%)
Oct 14, 2022	26.06	26.38	25.83	25.98	7,264,969	+0.10(+0.40%)
Oct 13, 2022	24.66	26.09	24.33	25.87	4,279,702	+0.82(+3.28%)
Oct 12, 2022	24.71	25.11	24.46	25.05	4,185,980	+0.30(+1.22%)
Oct 11, 2022	24.90	25.31	24.61	24.75	3,070,075	-0.21(-0.83%)
Oct 10, 2022	25.22	25.32	24.76	24.96	2,264,631	-0.08(-0.30%)
Oct 07, 2022	25.15	25.23	24.87	25.03	3,269,242	-0.43(-1.71%)
Oct 06, 2022	25.70	25.85	25.40	25.47	3,758,433	-0.29(-1.14%)
Oct 05, 2022	25.24	25.81	25.14	25.76	3,775,993	+0.05(+0.18%)
Oct 04, 2022	25.20	25.71	25.17	25.71	2,927,921	+1.03(+4.18%)

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.