Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.66	20.83	19.65	20.62	4,211,807	+0.80(+4.04%)
Oct 30, 2023	20.50	20.68	19.64	19.82	2,991,148	-0.72(-3.51%)
Oct 27, 2023	20.33	20.88	20.33	20.54	3,039,894	+0.34(+1.68%)
Oct 26, 2023	20.53	20.66	20.06	20.20	1,992,382	-0.38(-1.85%)
Oct 25, 2023	21.11	21.15	20.55	20.58	2,380,123	-0.45(-2.14%)
Oct 24, 2023	21.07	21.19	20.77	21.03	2,439,219	+0.18(+0.86%)
Oct 23, 2023	20.77	21.08	20.52	20.85	1,936,466	-0.03(-0.14%)
Oct 20, 2023	21.31	21.47	20.63	20.88	3,245,629	-0.40(-1.88%)
Oct 19, 2023	22.21	22.25	21.22	21.28	3,219,669	-0.85(-3.84%)
Oct 18, 2023	22.44	22.77	22.11	22.13	1,312,183	-0.65(-2.85%)
Oct 17, 2023	22.77	23.07	22.40	22.78	1,889,425	-0.32(-1.39%)
Oct 16, 2023	22.95	23.44	22.91	23.10	1,886,350	+0.18(+0.79%)
Oct 13, 2023	24.38	24.46	22.80	22.92	1,761,521	-1.48(-6.07%)
Oct 12, 2023	24.91	25.51	24.07	24.40	1,439,153	-0.29(-1.17%)
Oct 11, 2023	24.75	24.96	24.31	24.69	1,168,881	+0.09(+0.37%)
Oct 10, 2023	24.25	25.27	24.22	24.60	1,422,643	+0.46(+1.91%)
Oct 09, 2023	23.59	24.15	23.42	24.14	1,311,502	+0.50(+2.12%)
Oct 06, 2023	22.66	23.70	22.48	23.64	2,162,229	+0.94(+4.14%)
Oct 05, 2023	23.48	23.57	21.94	22.70	4,633,183	-1.56(-6.43%)
Oct 04, 2023	23.73	24.45	23.49	24.26	1,391,442	+0.50(+2.10%)
Oct 03, 2023	24.30	24.40	23.38	23.76	1,387,990	-0.72(-2.94%)
Oct 02, 2023	24.32	24.90	24.13	24.48	1,739,037	+0.27(+1.12%)
Sep 29, 2023	24.41	24.73	24.12	24.21	2,417,143	-0.19(-0.78%)
Sep 28, 2023	24.35	24.51	23.62	24.40	2,298,097	+0.05(+0.21%)
Sep 27, 2023	24.40	24.78	23.98	24.35	1,660,713	+0.19(+0.79%)
Sep 26, 2023	24.29	24.41	24.01	24.16	1,716,387	-0.16(-0.66%)
Sep 25, 2023	23.85	24.35	24.15	24.32	2,325,975	+0.14(+0.58%)
Sep 22, 2023	23.72	24.62	23.68	24.18	2,661,814	+1.07(+4.63%)
Sep 21, 2023	23.89	23.89	23.09	23.11	1,752,694	-1.13(-4.66%)
Sep 20, 2023	24.37	24.70	24.23	24.24	1,770,389	-0.07(-0.29%)
Sep 19, 2023	24.15	24.50	23.64	24.31	2,065,278	+0.10(+0.41%)
Sep 18, 2023	23.75	24.73	23.73	24.21	2,489,982	+0.35(+1.47%)
Sep 15, 2023	23.78	23.94	23.27	23.86	5,406,093	-0.36(-1.49%)
Sep 14, 2023	24.52	24.82	23.95	24.22	3,164,044	-0.21(-0.86%)
Sep 13, 2023	25.24	25.44	24.38	24.43	2,971,957	-0.89(-3.52%)
Sep 12, 2023	25.70	25.73	25.12	25.32	2,161,092	-0.27(-1.06%)
Sep 11, 2023	25.81	26.02	25.13	25.59	1,336,437	-0.05(-0.20%)
Sep 08, 2023	25.50	25.92	25.32	25.64	1,582,474	+0.06(+0.23%)
Sep 07, 2023	26.26	26.32	25.54	25.58	1,700,734	-0.92(-3.47%)
Sep 06, 2023	26.42	27.01	26.32	26.50	1,547,089	+0.12(+0.45%)
Sep 05, 2023	27.22	27.25	25.76	26.38	2,363,189	-0.76(-2.80%)
Sep 01, 2023	27.50	27.92	26.96	27.14	1,878,687	-0.31(-1.13%)
Aug 31, 2023	26.59	27.70	26.49	27.45	1,635,122	+1.10(+4.17%)
Aug 30, 2023	26.13	26.61	25.89	26.35	1,373,610	+0.20(+0.76%)
Aug 29, 2023	25.33	26.25	25.09	26.15	2,220,556	+0.86(+3.40%)
Aug 28, 2023	25.09	25.41	24.77	25.29	2,371,000	+0.13(+0.52%)
Aug 25, 2023	27.68	27.90	22.86	25.16	10,144,235	-2.52(-9.10%)
Aug 24, 2023	28.65	29.03	27.45	27.68	1,248,946	-0.42(-1.49%)
Aug 23, 2023	28.11	28.50	28.00	28.10	853,701	-0.05(-0.18%)
Aug 22, 2023	28.40	28.51	27.99	28.15	1,303,971	+0.19(+0.68%)
Aug 21, 2023	28.25	28.59	27.58	27.96	1,190,829	-0.21(-0.75%)
Aug 18, 2023	27.14	28.57	27.14	28.17	1,765,841	+0.43(+1.55%)
Aug 17, 2023	29.42	29.78	27.72	27.74	2,684,112	-1.43(-4.90%)
Aug 16, 2023	31.45	31.74	29.15	29.17	3,561,807	-2.84(-8.87%)
Aug 15, 2023	32.14	32.51	31.99	32.01	1,304,802	-0.05(-0.16%)
Aug 14, 2023	32.22	32.35	31.71	32.06	1,548,195	-0.21(-0.65%)
Aug 11, 2023	31.61	32.58	31.56	32.27	1,912,784	+0.56(+1.77%)
Aug 10, 2023	31.64	32.73	31.39	31.71	1,956,810	+0.41(+1.31%)
Aug 09, 2023	31.05	31.61	30.69	31.30	2,506,326	+0.18(+0.58%)
Aug 08, 2023	30.32	31.14	30.29	31.12	1,820,441	+0.61(+2.00%)
Aug 07, 2023	30.73	30.99	29.75	30.51	1,755,056	+0.07(+0.23%)
Aug 04, 2023	29.50	31.61	29.50	30.44	3,179,469	+0.75(+2.53%)
Aug 03, 2023	29.32	30.07	28.80	29.69	2,538,182	-0.53(-1.75%)
Aug 02, 2023	28.05	30.65	27.85	30.22	4,801,592	+2.37(+8.51%)
Aug 01, 2023	26.45	28.11	26.45	27.85	3,374,353	+1.26(+4.74%)
Jul 31, 2023	27.37	27.37	26.43	26.59	2,259,097	-0.65(-2.39%)
Jul 28, 2023	27.44	27.50	26.83	27.24	1,425,065	-0.10(-0.37%)
Jul 27, 2023	27.46	27.51	27.05	27.34	1,663,313	+0.28(+1.03%)
Jul 26, 2023	27.40	27.47	26.88	27.06	1,497,729	-0.24(-0.88%)
Jul 25, 2023	27.02	27.54	27.02	27.30	1,157,248	+0.27(+1.00%)
Jul 24, 2023	27.31	27.34	26.68	27.03	999,779	-0.06(-0.22%)
Jul 21, 2023	27.90	27.95	27.01	27.09	1,212,821	-0.40(-1.46%)
Jul 20, 2023	27.51	28.15	27.36	27.49	1,525,917	-0.18(-0.65%)
Jul 19, 2023	28.45	28.60	27.54	27.67	2,115,152	-0.73(-2.57%)
Jul 18, 2023	27.41	28.48	27.27	28.40	1,441,341	+0.91(+3.31%)
Jul 17, 2023	26.73	27.72	26.62	27.49	1,313,950	+0.77(+2.88%)
Jul 14, 2023	27.49	27.61	26.11	26.72	2,239,550	-0.89(-3.22%)
Jul 13, 2023	27.05	27.74	26.89	27.61	1,451,398	+0.56(+2.07%)
Jul 12, 2023	27.30	27.37	26.71	27.05	2,131,311	+0.28(+1.05%)
Jul 11, 2023	27.64	27.79	26.61	26.77	2,262,182	-0.67(-2.44%)
Jul 10, 2023	27.00	27.85	26.98	27.44	2,301,204	+0.23(+0.85%)
Jul 07, 2023	26.01	27.30	25.95	27.21	2,508,319	+1.31(+5.06%)
Jul 06, 2023	25.89	26.00	25.48	25.90	1,479,878	-0.22(-0.84%)
Jul 05, 2023	26.12	26.52	25.84	26.12	1,928,070	-0.22(-0.84%)
Jul 03, 2023	26.08	26.44	25.77	26.34	1,220,494	+0.29(+1.11%)
Jun 30, 2023	26.05	26.89	25.55	26.05	3,549,918	+0.34(+1.32%)
Jun 29, 2023	24.37	26.29	24.35	25.71	3,487,176	+1.48(+6.11%)
Jun 28, 2023	23.49	24.79	23.35	24.23	3,353,844	+1.42(+6.23%)
Jun 27, 2023	23.01	23.24	22.72	22.81	1,866,521	-0.12(-0.52%)
Jun 26, 2023	23.40	24.06	22.92	22.93	2,167,126	-0.37(-1.59%)
Jun 23, 2023	23.95	23.95	23.24	23.30	2,419,088	-0.94(-3.88%)
Jun 22, 2023	23.98	24.27	23.64	24.24	2,244,807	+0.13(+0.54%)
Jun 21, 2023	24.45	24.62	24.04	24.11	1,407,786	-0.49(-1.99%)
Jun 20, 2023	24.81	24.93	24.48	24.60	1,630,822	-0.29(-1.17%)
Jun 16, 2023	24.82	25.13	24.58	24.89	2,799,287	+0.16(+0.65%)
Jun 15, 2023	24.14	24.81	23.88	24.73	1,655,175	+7.99(+47.73%)
May 08, 2023	16.61	16.88	16.44	16.74	1,041,628	+0.29(+1.76%)
May 05, 2023	16.69	16.88	16.44	16.45	1,205,650	+0.02(+0.12%)
May 04, 2023	16.42	16.80	16.29	16.43	1,371,393	-0.04(-0.24%)
May 03, 2023	16.73	16.91	16.43	16.47	1,670,220	-0.31(-1.85%)
May 02, 2023	17.45	17.53	16.75	16.78	1,601,329	-0.66(-3.78%)
May 01, 2023	17.74	17.91	17.39	17.44	1,362,853	-0.34(-1.91%)
Apr 28, 2023	17.03	18.16	17.03	17.78	2,105,044	+0.71(+4.16%)
Apr 27, 2023	16.52	17.37	16.10	17.07	2,210,151	+0.75(+4.60%)
Apr 26, 2023	16.90	17.15	16.10	16.32	2,326,995	+0.58(+3.68%)
Apr 25, 2023	16.10	16.11	15.71	15.74	1,848,245	-0.53(-3.26%)
Apr 24, 2023	15.71	16.36	15.71	16.27	1,376,837	+0.56(+3.56%)
Apr 21, 2023	15.74	15.89	15.46	15.71	1,346,194	-0.09(-0.60%)
Apr 20, 2023	15.87	16.15	15.64	15.80	1,864,573	-0.32(-1.95%)
Apr 19, 2023	16.31	16.31	14.67	16.12	6,512,473	-2.28(-12.39%)
Apr 18, 2023	18.91	19.02	18.40	18.40	1,001,488	-0.41(-2.18%)
Apr 17, 2023	19.19	19.27	18.80	18.81	619,179	-0.40(-2.08%)
Apr 14, 2023	19.38	19.56	19.07	19.21	724,478	-0.19(-0.98%)
Apr 13, 2023	19.08	19.46	18.95	19.40	769,481	+0.47(+2.48%)
Apr 12, 2023	19.06	19.20	18.84	18.93	928,205	+0.03(+0.16%)
Apr 11, 2023	19.47	19.51	18.88	18.90	977,622	-0.54(-2.78%)
Apr 10, 2023	18.77	19.52	18.75	19.44	1,299,666	+0.59(+3.13%)
Apr 06, 2023	18.66	18.96	18.36	18.85	1,081,005	-0.17(-0.89%)
Apr 05, 2023	18.66	19.07	18.56	19.02	1,289,929	+0.29(+1.55%)
Apr 04, 2023	18.88	19.00	18.56	18.73	817,517	-0.23(-1.21%)
Apr 03, 2023	19.00	19.32	18.73	18.96	872,227	-0.16(-0.84%)
Mar 31, 2023	18.35	19.25	18.33	19.12	2,213,779	+0.90(+4.94%)
Mar 30, 2023	18.08	18.26	17.96	18.22	745,731	+0.37(+2.07%)
Mar 29, 2023	18.12	18.23	17.73	17.85	839,506	-0.02(-0.11%)
Mar 28, 2023	17.96	17.99	17.66	17.87	733,832	-0.09(-0.50%)
Mar 27, 2023	18.01	18.07	17.70	17.96	835,520	+0.17(+0.96%)
Mar 24, 2023	17.58	17.82	17.36	17.79	927,377	+0.06(+0.34%)
Mar 23, 2023	18.12	18.39	17.59	17.73	1,062,279	-0.17(-0.95%)
Mar 22, 2023	18.34	18.47	17.89	17.90	898,019	-0.45(-2.45%)
Mar 21, 2023	18.27	18.45	18.08	18.35	1,203,966	+0.33(+1.83%)
Mar 20, 2023	17.71	18.11	17.53	18.02	1,025,909	+0.40(+2.27%)
Mar 17, 2023	17.53	17.74	17.38	17.62	3,291,104	-0.06(-0.34%)
Mar 16, 2023	16.82	17.82	16.73	17.68	1,069,596	+0.70(+4.12%)
Mar 15, 2023	17.05	17.22	16.55	16.98	1,609,767	-0.48(-2.75%)
Mar 14, 2023	17.50	17.81	17.14	17.46	1,324,643	+0.38(+2.22%)
Mar 13, 2023	17.30	17.45	17.03	17.08	1,306,535	-0.49(-2.79%)
Mar 10, 2023	17.55	17.92	17.32	17.57	1,096,737	-0.05(-0.28%)
Mar 09, 2023	17.98	18.05	17.59	17.62	1,105,046	-0.28(-1.56%)
Mar 08, 2023	17.61	18.11	17.49	17.90	1,100,644	+0.31(+1.76%)
Mar 07, 2023	17.98	18.21	17.33	17.59	2,035,384	-0.24(-1.35%)
Mar 06, 2023	18.34	18.58	17.70	17.83	2,033,364	-0.30(-1.65%)
Mar 03, 2023	18.44	18.54	18.00	18.13	1,480,338	-0.10(-0.55%)
Mar 02, 2023	18.18	18.25	17.68	18.23	1,641,092	-0.04(-0.22%)
Mar 01, 2023	18.79	18.95	18.16	18.27	1,298,505	-0.45(-2.40%)
Feb 28, 2023	18.70	19.00	18.53	18.72	1,028,028	+0.04(+0.21%)
Feb 27, 2023	19.03	19.07	18.62	18.68	698,190	-0.16(-0.85%)
Feb 24, 2023	18.94	18.94	18.55	18.84	1,014,498	-0.30(-1.57%)
Feb 23, 2023	19.09	19.31	18.56	19.14	688,354	+0.26(+1.38%)
Feb 22, 2023	18.76	18.97	18.52	18.88	1,084,958	+0.13(+0.69%)
Feb 21, 2023	19.18	19.18	18.70	18.75	1,075,854	-0.56(-2.90%)
Feb 17, 2023	19.30	19.51	19.00	19.31	956,590	+0.01(+0.05%)
Feb 16, 2023	18.78	19.56	18.75	19.30	1,441,645	+0.22(+1.15%)
Feb 15, 2023	18.78	19.24	18.77	19.08	900,473	+0.22(+1.17%)
Feb 14, 2023	18.65	19.18	18.64	18.86	638,787	+0.02(+0.11%)
Feb 13, 2023	18.63	18.90	18.35	18.84	725,191	+0.33(+1.78%)
Feb 10, 2023	19.08	19.26	18.43	18.51	1,146,015	-0.74(-3.84%)
Feb 09, 2023	19.60	19.84	19.10	19.25	908,973	-0.07(-0.36%)
Feb 08, 2023	19.18	19.51	18.90	19.32	1,032,751	+0.07(+0.36%)
Feb 07, 2023	18.78	19.28	18.50	19.25	1,786,627	+0.41(+2.18%)
Feb 06, 2023	19.21	19.51	18.80	18.84	1,345,810	-0.44(-2.28%)
Feb 03, 2023	18.67	19.37	18.57	19.28	1,681,975	+0.47(+2.50%)
Feb 02, 2023	18.32	19.12	18.24	18.81	1,611,399	+0.59(+3.24%)
Feb 01, 2023	18.01	18.38	17.62	18.22	1,371,280	+0.19(+1.05%)
Jan 31, 2023	17.49	18.06	17.48	18.03	1,397,517	+0.54(+3.09%)
Jan 30, 2023	17.30	17.95	17.30	17.49	1,274,945	-0.02(-0.11%)
Jan 27, 2023	17.53	18.19	17.25	17.51	2,857,703	-0.06(-0.34%)
Jan 26, 2023	17.04	17.69	16.51	17.57	3,415,054	+1.07(+6.48%)
Jan 25, 2023	17.44	17.50	14.63	16.50	9,073,186	-2.81(-14.55%)
Jan 24, 2023	19.55	19.87	18.80	19.31	822,553	-0.32(-1.63%)
Jan 23, 2023	18.99	19.88	18.95	19.63	1,745,896	+0.75(+3.97%)
Jan 20, 2023	18.76	19.07	17.45	18.88	3,135,611	+0.24(+1.29%)
Jan 19, 2023	19.11	19.30	18.61	18.64	1,024,923	-0.53(-2.76%)
Jan 18, 2023	19.82	20.02	19.06	19.17	1,377,564	-0.60(-3.03%)
Jan 17, 2023	19.17	20.08	19.17	19.77	1,472,027	+0.59(+3.08%)
Jan 13, 2023	19.23	19.51	19.14	19.18	1,023,398	-0.17(-0.88%)
Jan 12, 2023	19.38	19.51	19.23	19.35	722,326	+0.11(+0.57%)
Jan 11, 2023	19.38	19.62	19.16	19.24	588,466	-0.12(-0.62%)
Jan 10, 2023	19.12	19.38	19.00	19.36	476,094	+0.17(+0.89%)
Jan 09, 2023	19.21	19.58	19.06	19.19	804,499	+0.17(+0.89%)
Jan 06, 2023	18.70	19.12	18.67	19.02	1,009,912	+0.59(+3.20%)
Jan 05, 2023	18.64	18.72	18.25	18.43	931,666	-0.35(-1.86%)
Jan 04, 2023	18.75	19.31	18.61	18.78	1,199,103	+0.35(+1.90%)
Jan 03, 2023	18.50	18.56	18.09	18.43	818,329	+0.12(+0.66%)
Dec 30, 2022	18.40	18.51	18.00	18.31	887,287	-0.23(-1.24%)
Dec 29, 2022	18.41	18.59	18.25	18.54	459,059	+0.37(+2.04%)
Dec 28, 2022	18.50	18.83	18.14	18.17	671,435	-0.33(-1.78%)
Dec 27, 2022	18.61	18.70	18.37	18.50	581,574	+0.05(+0.27%)
Dec 23, 2022	18.52	18.68	18.11	18.45	390,508	-0.04(-0.22%)
Dec 22, 2022	18.27	18.51	17.90	18.49	1,097,720	+0.11(+0.60%)
Dec 21, 2022	18.66	18.68	18.30	18.38	884,324	-0.07(-0.38%)
Dec 20, 2022	18.54	18.71	18.42	18.45	895,318	-0.08(-0.43%)
Dec 19, 2022	18.76	18.93	18.40	18.53	774,405	-0.10(-0.54%)
Dec 16, 2022	18.86	19.13	18.25	18.63	3,192,259	-0.64(-3.32%)
Dec 15, 2022	19.79	19.83	19.19	19.27	1,148,783	-0.70(-3.51%)
Dec 14, 2022	20.35	20.57	19.79	19.97	1,003,662	-0.47(-2.30%)
Dec 13, 2022	20.86	20.97	20.14	20.44	1,059,196	+0.15(+0.74%)
Dec 12, 2022	19.79	20.33	19.32	20.29	1,009,431	+0.57(+2.89%)
Dec 09, 2022	20.32	20.45	19.68	19.72	950,563	-0.64(-3.14%)
Dec 08, 2022	19.80	20.48	19.80	20.36	1,086,138	+0.81(+4.14%)
Dec 07, 2022	19.47	19.72	19.40	19.55	952,903	-0.04(-0.20%)
Dec 06, 2022	20.14	20.14	19.40	19.59	916,123	-0.46(-2.29%)
Dec 05, 2022	19.98	20.09	19.70	20.05	999,390	-0.08(-0.40%)
Dec 02, 2022	19.70	20.42	19.61	20.13	1,089,574	+0.13(+0.65%)
Dec 01, 2022	21.03	21.03	19.89	20.00	1,290,590	-0.97(-4.63%)
Nov 30, 2022	19.90	20.98	19.89	20.97	1,787,055	+1.20(+6.07%)
Nov 29, 2022	19.93	19.98	19.52	19.77	1,012,442	-0.13(-0.65%)
Nov 28, 2022	20.12	20.27	19.81	19.90	976,591	-0.40(-1.97%)
Nov 25, 2022	19.92	20.33	19.92	20.30	400,196	+0.38(+1.91%)
Nov 23, 2022	19.65	20.25	19.65	19.92	1,114,696	+0.19(+0.96%)
Nov 22, 2022	19.23	19.90	19.23	19.73	1,719,505	+0.72(+3.79%)
Nov 21, 2022	18.90	19.20	18.90	19.01	854,108	-0.05(-0.26%)
Nov 18, 2022	19.05	19.50	18.82	19.06	1,166,373	+0.31(+1.65%)
Nov 17, 2022	18.23	19.01	18.12	18.75	1,201,598	+0.32(+1.74%)
Nov 16, 2022	18.21	18.59	18.09	18.43	796,351	+0.05(+0.27%)
Nov 15, 2022	18.46	18.66	18.28	18.38	1,296,683	+0.16(+0.88%)
Nov 14, 2022	17.82	18.68	17.75	18.22	1,025,980	+0.27(+1.50%)
Nov 11, 2022	18.45	19.05	17.91	17.95	1,274,267	-0.37(-2.02%)
Nov 10, 2022	18.20	18.43	18.01	18.32	1,087,338	+0.88(+5.05%)
Nov 09, 2022	17.90	18.07	17.38	17.44	1,012,614	-0.70(-3.86%)
Nov 08, 2022	18.23	18.57	17.82	18.14	1,243,720	+0.09(+0.50%)
Nov 07, 2022	17.98	18.15	17.61	18.05	1,123,092	+0.18(+1.01%)
Nov 04, 2022	17.58	17.89	17.34	17.87	862,639	+0.51(+2.94%)
Nov 03, 2022	17.00	17.41	16.89	17.36	1,564,250	+0.19(+1.11%)
Nov 02, 2022	18.12	18.16	16.88	17.17	2,123,870	-1.09(-5.97%)

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.