Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	17.53	17.75	17.21	17.70	86,603	+0.42(+2.45%)
Oct 30, 2023	17.16	17.56	16.71	17.27	118,825	+0.37(+2.21%)
Oct 27, 2023	17.64	17.90	16.73	16.90	170,255	-0.98(-5.50%)
Oct 26, 2023	17.67	18.37	17.63	17.88	213,119	+0.42(+2.42%)
Oct 25, 2023	17.03	17.57	16.91	17.46	178,937	+0.24(+1.37%)
Oct 24, 2023	16.68	17.39	16.53	17.22	198,108	+1.26(+7.89%)
Oct 23, 2023	16.09	16.63	15.55	15.96	247,978	-0.44(-2.70%)
Oct 20, 2023	16.78	17.26	16.40	16.41	205,628	-0.53(-3.14%)
Oct 19, 2023	17.35	17.77	16.88	16.94	131,638	-0.51(-2.93%)
Oct 18, 2023	17.81	18.20	17.14	17.45	153,088	-0.49(-2.74%)
Oct 17, 2023	17.65	18.25	17.57	17.94	123,209	-0.15(-0.82%)
Oct 16, 2023	17.63	18.28	17.33	18.09	145,403	+0.53(+3.03%)
Oct 13, 2023	17.46	17.87	17.19	17.56	197,828	+0.56(+3.30%)
Oct 12, 2023	17.57	17.85	16.54	17.00	300,436	-0.85(-4.74%)
Oct 11, 2023	17.33	17.87	16.96	17.84	370,947	+0.84(+4.92%)
Oct 10, 2023	16.34	17.03	16.34	17.01	334,133	+0.69(+4.22%)
Oct 09, 2023	15.78	16.33	15.61	16.32	247,731	+0.43(+2.73%)
Oct 06, 2023	14.83	15.99	13.88	15.89	505,972	+0.62(+4.06%)
Oct 05, 2023	15.42	15.52	14.81	15.27	284,174	-0.27(-1.71%)
Oct 04, 2023	15.90	15.90	14.81	15.53	394,254	-0.07(-0.44%)
Oct 03, 2023	14.76	15.73	14.04	15.60	840,750	+0.59(+3.93%)
Oct 02, 2023	17.30	17.30	14.49	15.01	765,099	-2.52(-14.37%)
Sep 29, 2023	17.95	18.30	17.25	17.53	226,191	+0.11(+0.62%)
Sep 28, 2023	18.80	18.98	17.38	17.42	237,966	-1.21(-6.49%)
Sep 27, 2023	19.83	19.83	18.52	18.63	234,477	-1.16(-5.86%)
Sep 26, 2023	21.59	21.59	19.67	19.79	221,827	-1.99(-9.12%)
Sep 25, 2023	21.53	21.79	21.41	21.78	92,041	-0.13(-0.58%)
Sep 22, 2023	21.91	22.30	21.44	21.91	151,724	-0.15(-0.67%)
Sep 21, 2023	22.59	22.81	22.01	22.05	134,959	-0.72(-3.15%)
Sep 20, 2023	23.06	23.42	22.59	22.77	73,453	+0.05(+0.22%)
Sep 19, 2023	23.05	23.23	22.68	22.72	37,269	-0.34(-1.48%)
Sep 18, 2023	23.05	23.29	22.60	23.06	86,109	-0.08(-0.34%)
Sep 15, 2023	23.23	23.87	23.10	23.14	151,065	-0.30(-1.29%)
Sep 14, 2023	22.85	23.50	22.82	23.44	175,952	+0.94(+4.17%)
Sep 13, 2023	21.75	22.78	21.75	22.51	143,041	+0.77(+3.55%)
Sep 12, 2023	21.65	21.90	21.22	21.73	91,805	+0.10(+0.45%)
Sep 11, 2023	21.34	21.99	21.34	21.64	185,625	+0.20(+0.91%)
Sep 08, 2023	20.93	21.51	20.78	21.44	132,485	+0.62(+2.96%)
Sep 07, 2023	20.52	21.33	20.47	20.82	198,695	+0.78(+3.90%)
Sep 06, 2023	20.13	20.13	19.72	20.04	135,209	+0.07(+0.34%)
Sep 05, 2023	20.84	20.91	19.64	19.97	345,093	-0.96(-4.58%)
Sep 01, 2023	21.74	21.78	20.44	20.93	226,568	-0.33(-1.56%)
Aug 31, 2023	22.05	22.21	21.26	21.26	122,257	-0.68(-3.12%)
Aug 30, 2023	22.15	22.44	21.68	21.95	93,584	-0.29(-1.32%)
Aug 29, 2023	22.12	22.43	21.85	22.24	74,942	+0.24(+1.11%)
Aug 28, 2023	22.20	22.48	21.88	22.00	61,659	+0.00(+0.00%)
Aug 25, 2023	21.67	22.31	21.58	22.00	159,258	+0.45(+2.09%)
Aug 24, 2023	21.78	22.70	21.49	21.55	145,127	-0.43(-1.96%)
Aug 23, 2023	21.98	22.04	21.51	21.98	105,738	+0.29(+1.35%)
Aug 22, 2023	21.56	21.84	21.27	21.68	52,061	+0.17(+0.77%)
Aug 21, 2023	21.75	21.89	20.99	21.52	167,539	-0.41(-1.87%)
Aug 18, 2023	21.59	22.02	21.49	21.93	90,779	+0.31(+1.45%)
Aug 17, 2023	21.84	22.46	21.59	21.62	95,342	-0.17(-0.76%)
Aug 16, 2023	21.77	22.04	21.52	21.78	167,047	+0.28(+1.32%)
Aug 15, 2023	22.20	22.20	21.47	21.50	187,699	-1.12(-4.97%)
Aug 14, 2023	23.19	23.19	22.34	22.62	168,634	-0.57(-2.45%)
Aug 11, 2023	22.87	23.25	22.65	23.19	92,839	+0.36(+1.58%)
Aug 10, 2023	23.36	23.71	22.64	22.83	114,468	-0.23(-1.02%)
Aug 09, 2023	23.02	23.65	22.81	23.06	231,973	+0.17(+0.73%)
Aug 08, 2023	22.52	22.92	21.97	22.90	198,817	+0.29(+1.30%)
Aug 07, 2023	22.77	23.15	22.58	22.60	159,865	-0.02(-0.09%)
Aug 04, 2023	23.60	24.05	22.30	22.62	444,386	-0.85(-3.62%)
Aug 03, 2023	25.10	25.10	23.39	23.47	383,014	-1.71(-6.79%)
Aug 02, 2023	25.15	25.48	24.74	25.18	189,399	-0.02(-0.08%)
Aug 01, 2023	26.11	26.43	25.14	25.20	141,216	-0.99(-3.77%)
Jul 31, 2023	26.51	26.74	25.79	26.19	142,272	+0.05(+0.19%)
Jul 28, 2023	26.78	27.11	25.73	26.14	155,152	-0.16(-0.60%)
Jul 27, 2023	27.73	27.81	26.16	26.30	116,629	-1.47(-5.28%)
Jul 26, 2023	27.80	28.68	27.45	27.77	103,312	-0.03(-0.11%)
Jul 25, 2023	27.56	28.03	27.34	27.80	59,162	+0.17(+0.60%)
Jul 24, 2023	28.08	28.11	27.31	27.63	162,446	-0.28(-1.02%)
Jul 21, 2023	26.87	28.22	26.87	27.91	245,777	+1.21(+4.54%)
Jul 20, 2023	25.54	26.81	25.20	26.70	133,009	+1.34(+5.28%)
Jul 19, 2023	24.72	25.76	24.72	25.36	130,608	+0.73(+2.98%)
Jul 18, 2023	25.18	25.68	23.96	24.63	177,325	-0.57(-2.25%)
Jul 17, 2023	25.85	25.87	25.18	25.19	82,228	-0.95(-3.63%)
Jul 14, 2023	26.43	26.44	25.66	26.14	174,734	-0.28(-1.07%)
Jul 13, 2023	26.19	26.44	25.89	26.43	88,543	+0.27(+1.05%)
Jul 12, 2023	25.30	26.22	25.21	26.15	345,885	+1.05(+4.19%)
Jul 11, 2023	24.26	25.10	24.13	25.10	81,265	+0.87(+3.57%)
Jul 10, 2023	24.57	24.59	23.67	24.24	141,572	-0.31(-1.27%)
Jul 07, 2023	24.60	25.02	24.34	24.55	68,816	-0.58(-2.30%)
Jul 06, 2023	25.50	25.50	24.82	25.13	54,128	-0.91(-3.49%)
Jul 05, 2023	24.78	26.61	24.78	26.04	128,776	+0.86(+3.42%)
Jul 03, 2023	24.48	25.21	24.44	25.18	39,744	+0.48(+1.94%)
Jun 30, 2023	23.99	24.75	23.98	24.70	63,888	+0.82(+3.44%)
Jun 29, 2023	23.46	24.24	23.17	23.87	91,780	-0.06(-0.25%)
Jun 28, 2023	24.83	24.83	23.72	23.93	102,140	-1.09(-4.34%)
Jun 27, 2023	25.14	25.21	24.80	25.02	20,173	+0.01(+0.04%)
Jun 26, 2023	24.30	25.22	24.15	25.01	42,118	+0.72(+2.98%)
Jun 23, 2023	25.42	25.81	24.20	24.29	84,827	-1.13(-4.46%)
Jun 22, 2023	26.02	26.40	25.25	25.42	48,670	-0.60(-2.29%)
Jun 21, 2023	25.28	26.10	24.33	26.02	77,817	+0.56(+2.20%)
Jun 20, 2023	26.55	26.55	25.35	25.46	85,767	-0.89(-3.36%)
Jun 16, 2023	26.13	27.01	26.13	26.34	88,613	+0.40(+1.56%)
Jun 15, 2023	25.57	26.12	25.37	25.94	77,406	-2.87(-9.95%)
May 08, 2023	28.90	29.50	28.55	28.80	39,563	-0.20(-0.70%)
May 05, 2023	28.26	29.14	28.26	29.01	83,728	+0.49(+1.72%)
May 04, 2023	27.90	28.84	27.28	28.52	61,251	+0.64(+2.29%)
May 03, 2023	28.41	29.00	27.84	27.88	41,759	-0.33(-1.17%)
May 02, 2023	29.14	29.14	27.76	28.21	138,351	-1.07(-3.66%)
May 01, 2023	28.91	30.01	28.91	29.28	73,759	+0.21(+0.74%)
Apr 28, 2023	29.28	29.59	28.62	29.07	127,115	-0.07(-0.23%)
Apr 27, 2023	28.26	29.14	28.26	29.14	30,806	+0.91(+3.21%)
Apr 26, 2023	29.84	29.84	28.14	28.23	186,327	-2.18(-7.17%)
Apr 25, 2023	30.28	30.82	30.17	30.41	28,842	-0.11(-0.35%)
Apr 24, 2023	30.07	30.64	29.55	30.52	47,931	+0.45(+1.49%)
Apr 21, 2023	30.07	30.60	29.59	30.07	38,240	+0.30(+1.01%)
Apr 20, 2023	29.95	30.03	29.30	29.77	31,281	-0.09(-0.29%)
Apr 19, 2023	29.18	30.08	29.18	29.86	59,252	+0.68(+2.33%)
Apr 18, 2023	29.68	29.83	28.90	29.17	110,352	-0.47(-1.58%)
Apr 17, 2023	29.13	29.71	28.79	29.64	22,263	+0.46(+1.57%)
Apr 14, 2023	29.68	29.68	28.82	29.18	50,391	-1.01(-3.35%)
Apr 13, 2023	30.14	30.44	28.58	30.20	95,184	-0.05(-0.16%)
Apr 12, 2023	30.47	30.85	29.94	30.24	45,765	-0.08(-0.26%)
Apr 11, 2023	30.10	30.55	29.92	30.32	44,313	+0.03(+0.10%)
Apr 10, 2023	30.13	30.29	29.04	30.29	71,400	-0.19(-0.64%)
Apr 06, 2023	30.40	30.61	29.58	30.49	83,412	+0.69(+2.32%)
Apr 05, 2023	27.82	30.02	27.82	29.80	225,331	+2.11(+7.63%)
Apr 04, 2023	27.29	27.77	27.05	27.69	43,597	+0.40(+1.46%)
Apr 03, 2023	27.85	27.90	26.89	27.29	43,939	-0.55(-1.99%)
Mar 31, 2023	27.68	27.87	27.09	27.84	43,636	+0.53(+1.92%)
Mar 30, 2023	27.27	27.67	26.97	27.32	48,008	+0.34(+1.26%)
Mar 29, 2023	26.45	27.07	26.45	26.97	51,783	+1.09(+4.21%)
Mar 28, 2023	25.65	26.61	25.52	25.88	43,877	+0.20(+0.80%)
Mar 27, 2023	25.88	26.32	25.46	25.68	98,638	+0.09(+0.34%)
Mar 24, 2023	23.38	25.59	23.37	25.59	187,193	+2.19(+9.36%)
Mar 23, 2023	24.13	24.78	23.05	23.40	173,299	-0.76(-3.14%)
Mar 22, 2023	25.30	25.88	24.11	24.16	97,105	-1.54(-5.98%)
Mar 21, 2023	27.71	27.71	24.59	25.70	129,316	-1.67(-6.12%)
Mar 20, 2023	26.82	27.53	26.82	27.37	56,279	+0.65(+2.45%)
Mar 17, 2023	27.51	27.51	26.11	26.72	102,789	-0.76(-2.77%)
Mar 16, 2023	26.86	27.99	26.42	27.48	74,949	+0.52(+1.93%)
Mar 15, 2023	25.66	27.44	25.47	26.96	139,576	+1.02(+3.93%)
Mar 14, 2023	25.70	26.49	25.23	25.94	166,407	+0.97(+3.89%)
Mar 13, 2023	23.87	26.53	23.77	24.97	343,537	+1.08(+4.51%)
Mar 10, 2023	25.22	25.36	23.52	23.89	211,117	-1.22(-4.87%)
Mar 09, 2023	26.00	26.62	24.93	25.11	64,095	-0.65(-2.54%)
Mar 08, 2023	25.19	25.82	24.84	25.77	35,710	+0.66(+2.65%)
Mar 07, 2023	26.68	26.68	24.80	25.10	147,013	-1.38(-5.20%)
Mar 06, 2023	26.20	26.66	26.02	26.48	46,442	+0.38(+1.48%)
Mar 03, 2023	25.26	26.09	24.51	26.09	83,955	+1.23(+4.96%)
Mar 02, 2023	23.27	24.86	23.27	24.86	65,207	+1.30(+5.51%)
Mar 01, 2023	24.58	24.58	23.20	23.56	181,834	-1.21(-4.90%)
Feb 28, 2023	25.76	26.12	24.77	24.78	62,590	-1.40(-5.33%)
Feb 27, 2023	27.07	27.68	25.98	26.17	39,918	-0.54(-2.02%)
Feb 24, 2023	26.04	26.93	25.66	26.71	42,576	-0.01(-0.04%)
Feb 23, 2023	27.31	27.31	26.39	26.72	44,244	-0.40(-1.49%)
Feb 22, 2023	27.51	28.00	26.92	27.12	38,358	-0.37(-1.33%)
Feb 21, 2023	28.62	28.62	27.43	27.49	54,326	-1.60(-5.49%)
Feb 17, 2023	28.11	29.41	27.91	29.09	47,935	+0.85(+3.00%)
Feb 16, 2023	28.25	28.55	27.31	28.24	36,995	-0.65(-2.27%)
Feb 15, 2023	27.91	28.92	27.83	28.90	23,414	+0.60(+2.11%)
Feb 14, 2023	28.46	29.17	27.91	28.30	40,559	-0.41(-1.44%)
Feb 13, 2023	28.19	28.87	28.19	28.71	27,554	+0.53(+1.88%)
Feb 10, 2023	26.66	28.25	26.65	28.18	83,413	+1.53(+5.74%)
Feb 09, 2023	28.08	28.39	26.54	26.65	34,379	-1.16(-4.15%)
Feb 08, 2023	28.81	28.81	27.40	27.81	34,076	-1.46(-5.00%)
Feb 07, 2023	28.92	29.50	28.10	29.27	33,290	-0.09(-0.30%)
Feb 06, 2023	28.13	29.36	28.13	29.36	19,025	+0.74(+2.59%)
Feb 03, 2023	30.13	30.13	27.43	28.62	62,757	-1.88(-6.16%)
Feb 02, 2023	30.68	31.48	29.72	30.49	69,310	+0.17(+0.57%)
Feb 01, 2023	29.79	30.97	29.25	30.32	55,543	+0.13(+0.45%)
Jan 31, 2023	29.71	30.19	28.76	30.19	30,618	+0.62(+2.08%)
Jan 30, 2023	29.63	30.54	29.49	29.57	26,801	-0.39(-1.32%)
Jan 27, 2023	29.78	30.29	29.55	29.96	16,587	-0.03(-0.10%)
Jan 26, 2023	29.43	30.13	29.17	29.99	10,549	+0.32(+1.07%)
Jan 25, 2023	29.72	29.85	28.83	29.68	35,182	-1.28(-4.14%)
Jan 24, 2023	30.62	31.19	29.69	30.96	30,541	+0.46(+1.52%)
Jan 23, 2023	30.32	31.35	29.77	30.49	49,842	+0.03(+0.09%)
Jan 20, 2023	29.35	30.48	28.88	30.46	30,825	+0.48(+1.61%)
Jan 19, 2023	30.71	30.95	29.82	29.98	42,423	-0.91(-2.96%)
Jan 18, 2023	33.71	33.71	30.84	30.90	52,245	-2.43(-7.28%)
Jan 17, 2023	33.31	34.21	33.30	33.32	15,292	-0.17(-0.52%)
Jan 13, 2023	33.51	33.74	32.84	33.50	23,592	-0.49(-1.44%)
Jan 12, 2023	34.93	34.93	33.89	33.99	29,386	-0.62(-1.78%)
Jan 11, 2023	33.79	34.77	33.79	34.60	96,557	+0.82(+2.42%)
Jan 10, 2023	33.38	33.85	32.71	33.79	20,827	+0.04(+0.11%)
Jan 09, 2023	33.33	34.48	32.89	33.75	64,892	+0.57(+1.71%)
Jan 06, 2023	32.15	33.46	32.15	33.18	60,987	+1.95(+6.26%)
Jan 05, 2023	32.70	32.92	31.06	31.23	29,929	-2.28(-6.81%)
Jan 04, 2023	33.04	34.27	32.94	33.51	40,280	+0.92(+2.84%)
Jan 03, 2023	32.91	33.19	31.35	32.58	51,482	+0.00(+0.00%)
Dec 30, 2022	33.23	33.48	31.73	32.58	128,232	-1.00(-2.98%)
Dec 29, 2022	33.22	34.13	33.22	33.58	20,097	+0.64(+1.93%)
Dec 28, 2022	33.88	34.50	32.83	32.95	50,900	-0.98(-2.89%)
Dec 27, 2022	33.41	34.05	33.17	33.93	39,416	+0.61(+1.82%)
Dec 23, 2022	32.01	33.32	32.01	33.32	21,673	+1.04(+3.22%)
Dec 22, 2022	32.56	32.56	30.71	32.28	24,238	-0.71(-2.16%)
Dec 21, 2022	31.93	33.00	31.93	33.00	42,721	+1.33(+4.19%)
Dec 20, 2022	31.29	32.11	31.09	31.67	59,144	+0.05(+0.17%)
Dec 19, 2022	31.62	32.40	31.02	31.61	35,760	-0.37(-1.14%)
Dec 16, 2022	32.79	32.79	30.79	31.98	109,417	-1.70(-5.06%)
Dec 15, 2022	34.40	34.69	33.30	33.68	140,451	-1.37(-3.90%)
Dec 14, 2022	35.41	36.65	34.36	35.05	117,290	-0.11(-0.30%)
Dec 13, 2022	36.48	36.81	34.08	35.16	90,010	+0.27(+0.77%)
Dec 12, 2022	33.13	34.89	32.89	34.89	51,440	+2.23(+6.84%)
Dec 09, 2022	32.74	33.36	32.56	32.65	49,233	-0.53(-1.59%)
Dec 08, 2022	32.54	33.32	32.29	33.18	32,289	+0.62(+1.89%)
Dec 07, 2022	32.88	33.73	32.23	32.57	44,174	-0.50(-1.51%)
Dec 06, 2022	32.27	33.07	31.97	33.07	31,575	+0.64(+1.99%)
Dec 05, 2022	32.20	32.72	32.10	32.42	53,836	-0.59(-1.78%)
Dec 02, 2022	32.46	33.19	32.04	33.01	53,942	-0.47(-1.41%)
Dec 01, 2022	34.04	34.95	33.28	33.48	60,632	-0.16(-0.49%)
Nov 30, 2022	31.01	33.77	31.01	33.64	108,836	+2.45(+7.87%)
Nov 29, 2022	31.61	31.61	30.70	31.19	53,415	-0.73(-2.29%)
Nov 28, 2022	32.60	32.60	31.60	31.92	80,493	-1.13(-3.41%)
Nov 25, 2022	32.58	33.28	32.23	33.05	60,665	+0.59(+1.81%)
Nov 23, 2022	31.45	32.46	31.18	32.46	85,191	+1.04(+3.31%)
Nov 22, 2022	31.16	31.97	30.82	31.42	89,506	+0.76(+2.48%)
Nov 21, 2022	30.08	30.84	29.95	30.66	104,870	+0.42(+1.40%)
Nov 18, 2022	29.04	30.26	29.04	30.24	111,862	+1.81(+6.36%)
Nov 17, 2022	28.99	29.18	28.04	28.43	85,959	-1.61(-5.35%)
Nov 16, 2022	29.22	30.46	29.22	30.04	52,711	+0.86(+2.93%)
Nov 15, 2022	29.05	29.84	28.19	29.18	77,097	+0.86(+3.02%)
Nov 14, 2022	29.37	29.83	28.28	28.32	42,366	-1.09(-3.70%)
Nov 11, 2022	30.69	30.69	28.55	29.41	71,775	-1.00(-3.29%)
Nov 10, 2022	28.60	30.48	27.87	30.41	200,525	+3.80(+14.28%)
Nov 09, 2022	26.97	27.57	26.50	26.61	52,396	-0.65(-2.40%)
Nov 08, 2022	26.75	27.79	26.62	27.27	72,774	+0.49(+1.83%)
Nov 07, 2022	28.30	28.30	25.46	26.78	98,774	-1.58(-5.56%)
Nov 04, 2022	28.35	28.72	26.94	28.35	70,381	+0.45(+1.62%)
Nov 03, 2022	26.81	28.57	26.37	27.90	107,084	+0.36(+1.29%)
Nov 02, 2022	28.35		27.54	27.54	160,208	-0.86(-3.02%)

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.