Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	21.81	21.96	21.40	21.71	12,487,447	-0.27(-1.24%)
Oct 30, 2023	21.89	22.03	21.49	21.98	13,626,123	+0.17(+0.76%)
Oct 27, 2023	22.36	22.78	21.70	21.81	11,855,361	-1.03(-4.49%)
Oct 26, 2023	22.95	23.52	22.28	22.84	13,180,296	-0.21(-0.89%)
Oct 25, 2023	23.39	23.47	23.02	23.05	10,738,651	-0.29(-1.26%)
Oct 24, 2023	23.79	23.89	23.27	23.34	6,615,861	-0.38(-1.61%)
Oct 23, 2023	23.52	24.41	23.40	23.72	7,076,215	+0.09(+0.37%)
Oct 20, 2023	23.68	23.95	23.55	23.63	7,703,043	-0.17(-0.70%)
Oct 19, 2023	24.08	24.38	23.78	23.80	7,441,422	-0.32(-1.34%)
Oct 18, 2023	24.91	24.92	24.08	24.12	7,625,457	-1.06(-4.23%)
Oct 17, 2023	24.88	25.36	24.86	25.18	4,602,863	+0.18(+0.70%)
Oct 16, 2023	24.85	25.12	24.68	25.01	6,130,316	+0.23(+0.95%)
Oct 13, 2023	24.66	24.88	24.48	24.77	8,584,744	-0.08(-0.31%)
Oct 12, 2023	25.59	25.63	24.69	24.85	8,923,655	-0.73(-2.86%)
Oct 11, 2023	25.88	26.48	25.52	25.58	7,318,308	-0.44(-1.69%)
Oct 10, 2023	26.26	26.59	25.96	26.02	7,168,216	+0.15(+0.57%)
Oct 09, 2023	25.95	25.98	25.33	25.88	7,629,755	-0.57(-2.14%)
Oct 06, 2023	26.48	26.83	26.15	26.44	6,960,464	-0.23(-0.88%)
Oct 05, 2023	26.73	26.89	26.43	26.68	6,937,893	+0.12(+0.44%)
Oct 04, 2023	26.25	27.01	26.23	26.56	12,015,193	+0.38(+1.45%)
Oct 03, 2023	26.51	26.75	26.05	26.18	6,760,353	-0.37(-1.40%)
Oct 02, 2023	26.47	26.72	26.33	26.55	6,596,243	+0.12(+0.44%)
Sep 29, 2023	26.67	26.87	26.27	26.43	6,084,678	-0.15(-0.55%)
Sep 28, 2023	26.11	26.79	26.00	26.58	6,657,488	+0.40(+1.53%)
Sep 27, 2023	25.96	26.35	25.84	26.18	11,393,077	+0.24(+0.94%)
Sep 26, 2023	26.63	26.96	25.92	25.94	10,443,000	-0.92(-3.42%)
Sep 25, 2023	27.10	27.06	26.78	26.85	6,402,358	-0.54(-1.96%)
Sep 22, 2023	27.64	27.73	27.37	27.39	5,441,533	-0.22(-0.81%)
Sep 21, 2023	27.73	28.12	27.62	27.62	5,075,978	-0.23(-0.84%)
Sep 20, 2023	28.47	28.54	27.84	27.85	5,117,515	-0.38(-1.35%)
Sep 19, 2023	28.40	28.51	28.00	28.23	6,667,503	-0.17(-0.58%)
Sep 18, 2023	28.81	28.92	28.38	28.40	5,417,705	-0.60(-2.05%)
Sep 15, 2023	28.19	29.04	28.13	28.99	8,753,279	+0.73(+2.59%)
Sep 14, 2023	28.38	28.43	27.91	28.26	8,493,556	+0.15(+0.52%)
Sep 13, 2023	27.90	28.27	27.70	28.11	8,477,380	-0.48(-1.67%)
Sep 12, 2023	28.81	28.92	28.47	28.59	4,394,242	-0.13(-0.44%)
Sep 11, 2023	29.02	29.09	28.45	28.72	5,022,820	-0.12(-0.41%)
Sep 08, 2023	28.81	28.88	28.39	28.84	8,820,066	+0.10(+0.34%)
Sep 07, 2023	29.23	29.41	28.67	28.74	8,100,239	-0.53(-1.80%)
Sep 06, 2023	29.20	30.13	29.05	29.27	9,090,985	-0.78(-2.60%)
Sep 05, 2023	30.34	30.53	29.87	30.05	5,652,022	-0.46(-1.50%)
Sep 01, 2023	30.85	30.92	30.35	30.51	4,334,560	-0.17(-0.57%)
Aug 31, 2023	30.84	30.92	30.46	30.68	5,358,931	-0.03(-0.09%)
Aug 30, 2023	30.80	30.90	30.53	30.71	3,328,394	-0.17(-0.57%)
Aug 29, 2023	30.20	31.03	30.20	30.88	4,958,029	+0.70(+2.32%)
Aug 28, 2023	30.48	30.82	29.98	30.19	5,680,548	-0.13(-0.42%)
Aug 25, 2023	30.34	30.49	29.97	30.31	4,102,275	+0.00(+0.00%)
Aug 24, 2023	30.39	30.83	30.31	30.31	4,552,138	-0.34(-1.11%)
Aug 23, 2023	30.57	30.78	30.47	30.65	4,429,613	+0.07(+0.22%)
Aug 22, 2023	31.07	31.15	30.43	30.58	7,189,418	-0.41(-1.32%)
Aug 21, 2023	31.26	31.58	30.85	30.99	7,541,357	-0.22(-0.72%)
Aug 18, 2023	31.05	31.42	30.97	31.21	5,616,324	-0.08(-0.25%)
Aug 17, 2023	31.90	32.03	31.24	31.29	6,120,179	-0.67(-2.10%)
Aug 16, 2023	32.03	32.79	31.95	31.96	5,542,254	-0.19(-0.60%)
Aug 15, 2023	32.29	32.35	31.90	32.16	4,630,318	-0.40(-1.22%)
Aug 14, 2023	32.55	32.71	32.38	32.55	4,294,455	-0.16(-0.50%)
Aug 11, 2023	32.83	32.94	32.44	32.72	5,213,105	-0.14(-0.41%)
Aug 10, 2023	32.92	33.14	32.38	32.86	8,243,027	+0.20(+0.62%)
Aug 09, 2023	32.62	32.81	32.31	32.65	8,343,896	-0.11(-0.33%)
Aug 08, 2023	31.66	32.95	31.60	32.76	8,354,257	+0.75(+2.34%)
Aug 07, 2023	31.72	32.03	31.22	32.01	8,276,994	+0.23(+0.73%)
Aug 04, 2023	31.58	31.97	31.39	31.78	8,554,626	+0.46(+1.46%)
Aug 03, 2023	31.61	32.06	31.21	31.32	11,083,695	-1.08(-3.33%)
Aug 02, 2023	32.09	32.63	32.09	32.40	7,570,751	-0.06(-0.18%)
Aug 01, 2023	32.87	32.91	32.09	32.46	9,172,990	-0.71(-2.14%)
Jul 31, 2023	32.47	33.49	32.47	33.17	10,322,330	+0.45(+1.36%)
Jul 28, 2023	31.82	32.73	31.75	32.72	12,892,294	+0.66(+2.06%)
Jul 27, 2023	32.84	32.84	31.71	32.06	34,267,460	-3.15(-8.94%)
Jul 26, 2023	34.66	35.31	34.35	35.20	10,971,869	+0.71(+2.05%)
Jul 25, 2023	34.86	35.04	33.81	34.50	14,404,347	-1.62(-4.49%)
Jul 24, 2023	35.91	36.31	35.82	36.12	6,276,216	-0.05(-0.13%)
Jul 21, 2023	36.25	36.39	35.75	36.17	4,788,036	+0.17(+0.46%)
Jul 20, 2023	36.07	36.25	35.45	36.00	6,508,001	-0.26(-0.72%)
Jul 19, 2023	35.66	36.33	35.65	36.26	6,677,802	+0.59(+1.66%)
Jul 18, 2023	34.98	35.68	34.87	35.67	5,429,091	+0.46(+1.30%)
Jul 17, 2023	35.23	35.50	35.08	35.21	4,934,827	-0.09(-0.25%)
Jul 14, 2023	35.92	36.08	35.11	35.30	9,394,429	-0.66(-1.84%)
Jul 13, 2023	38.08	38.10	35.96	35.96	14,932,195	-1.47(-3.92%)
Jul 12, 2023	38.24	38.38	37.36	37.43	9,826,196	-0.61(-1.61%)
Jul 11, 2023	37.34	38.15	37.31	38.04	8,370,501	+0.75(+2.00%)
Jul 10, 2023	36.55	37.32	36.53	37.29	7,741,528	+0.80(+2.18%)
Jul 07, 2023	36.08	36.89	36.07	36.50	5,906,866	+0.48(+1.32%)
Jul 06, 2023	35.78	36.03	35.47	36.02	7,500,652	-0.12(-0.32%)
Jul 05, 2023	35.87	36.28	35.39	36.14	8,467,632	+0.17(+0.49%)
Jul 03, 2023	34.98	36.05	34.98	35.96	4,360,079	+0.81(+2.29%)
Jun 30, 2023	34.95	35.19	34.86	35.16	7,387,207	+0.25(+0.72%)
Jun 29, 2023	34.44	34.92	34.24	34.90	8,388,423	+0.47(+1.35%)
Jun 28, 2023	34.28	34.52	33.93	34.44	7,921,871	+0.21(+0.62%)
Jun 27, 2023	33.06	34.41	33.00	34.22	8,072,948	+1.21(+3.68%)
Jun 26, 2023	33.04	33.47	32.86	33.01	6,017,117	+0.07(+0.21%)
Jun 23, 2023	32.64	33.08	32.54	32.94	6,196,775	-0.34(-1.02%)
Jun 22, 2023	33.39	33.40	32.89	33.28	4,803,226	-0.07(-0.20%)
Jun 21, 2023	33.46	33.49	32.94	33.35	7,432,749	-0.12(-0.35%)
Jun 20, 2023	32.92	33.63	32.87	33.47	9,198,802	+0.39(+1.17%)
Jun 16, 2023	33.02	33.23	32.65	33.08	9,053,044	+0.27(+0.82%)
Jun 15, 2023	32.38	32.90	32.32	32.81	11,535,503	+4.23(+14.80%)
May 08, 2023	28.49	28.85	28.44	28.58	7,205,244	-0.07(-0.24%)
May 05, 2023	28.61	28.87	28.60	28.65	6,014,704	+0.36(+1.26%)
May 04, 2023	29.58	29.68	28.27	28.29	9,063,605	-1.45(-4.87%)
May 03, 2023	29.05	30.09	28.93	29.74	9,064,912	+0.80(+2.77%)
May 02, 2023	29.51	29.54	28.60	28.94	7,061,299	-0.61(-2.06%)
May 01, 2023	29.25	29.63	29.06	29.54	7,437,390	+0.29(+0.99%)
Apr 28, 2023	28.86	29.47	28.60	29.25	11,450,597	+0.40(+1.37%)
Apr 27, 2023	28.49	29.01	27.82	28.86	23,895,940	-0.99(-3.30%)
Apr 26, 2023	30.10	30.65	29.81	29.84	6,881,874	-0.38(-1.25%)
Apr 25, 2023	30.74	30.90	30.04	30.22	5,129,657	-0.84(-2.71%)
Apr 24, 2023	31.16	31.36	30.62	31.06	4,748,545	+0.01(+0.03%)
Apr 21, 2023	31.21	31.35	30.82	31.05	4,482,885	-0.06(-0.19%)
Apr 20, 2023	31.17	31.56	30.97	31.11	5,179,971	-0.23(-0.74%)
Apr 19, 2023	30.77	31.52	30.69	31.34	6,619,221	+0.38(+1.22%)
Apr 18, 2023	31.48	31.54	29.99	30.96	22,394,786	-0.24(-0.77%)
Apr 17, 2023	30.73	31.26	30.60	31.20	4,599,673	+0.62(+2.02%)
Apr 14, 2023	31.19	31.29	30.40	30.59	6,840,147	-0.52(-1.68%)
Apr 13, 2023	31.54	31.56	30.62	31.11	9,056,472	-0.03(-0.09%)
Apr 12, 2023	31.39	31.48	30.23	31.14	12,802,681	-0.45(-1.44%)
Apr 11, 2023	31.15	31.81	30.97	31.59	6,396,029	+0.52(+1.68%)
Apr 10, 2023	30.38	31.08	30.32	31.07	4,645,730	+0.56(+1.84%)
Apr 06, 2023	30.68	30.75	30.29	30.51	3,085,182	+0.01(+0.03%)
Apr 05, 2023	30.33	30.53	30.04	30.50	4,344,959	-0.14(-0.44%)
Apr 04, 2023	30.87	30.93	30.22	30.64	4,882,039	+0.03(+0.09%)
Apr 03, 2023	30.97	31.22	30.56	30.61	6,294,834	-0.82(-2.61%)
Mar 31, 2023	31.07	31.46	30.97	31.43	5,640,280	+0.70(+2.26%)
Mar 30, 2023	30.71	31.06	30.65	30.73	5,261,146	+0.37(+1.21%)
Mar 29, 2023	29.94	30.37	29.81	30.36	4,898,340	+0.78(+2.64%)
Mar 28, 2023	29.12	29.65	29.11	29.58	4,196,968	+0.46(+1.59%)
Mar 27, 2023	29.08	29.33	28.79	29.12	5,295,178	+0.50(+1.75%)
Mar 24, 2023	28.29	28.67	27.96	28.62	6,538,405	+0.01(+0.03%)
Mar 23, 2023	29.30	29.46	28.30	28.61	5,169,188	-0.44(-1.53%)
Mar 22, 2023	30.07	30.27	29.04	29.05	5,884,187	-0.93(-3.09%)
Mar 21, 2023	29.50	30.10	29.33	29.98	6,910,080	+0.93(+3.19%)
Mar 20, 2023	28.97	29.34	28.83	29.05	5,934,432	+0.05(+0.17%)
Mar 17, 2023	29.19	29.36	28.71	29.00	8,016,897	-0.43(-1.48%)
Mar 16, 2023	28.56	29.54	28.42	29.44	9,817,416	+0.72(+2.52%)
Mar 15, 2023	28.90	29.26	28.40	28.71	13,230,127	-0.77(-2.62%)
Mar 14, 2023	30.51	30.80	29.09	29.49	15,680,128	-0.51(-1.71%)
Mar 13, 2023	31.05	31.21	29.92	30.00	12,478,956	-1.65(-5.22%)
Mar 10, 2023	31.73	31.90	30.92	31.65	13,898,778	-0.30(-0.94%)
Mar 09, 2023	32.73	33.20	31.68	31.95	8,891,168	-0.79(-2.42%)
Mar 08, 2023	32.31	32.76	32.25	32.74	6,098,104	+0.51(+1.59%)
Mar 07, 2023	32.50	32.93	32.16	32.23	8,012,633	-0.20(-0.63%)
Mar 06, 2023	32.93	33.12	32.28	32.43	5,911,574	-0.40(-1.23%)
Mar 03, 2023	32.85	33.10	32.57	32.83	4,030,511	+0.25(+0.77%)
Mar 02, 2023	32.09	32.59	32.01	32.59	4,097,935	+0.26(+0.80%)
Mar 01, 2023	32.23	32.51	32.12	32.33	3,787,799	+0.07(+0.21%)
Feb 28, 2023	32.26	32.63	32.03	32.26	5,455,300	+0.04(+0.12%)
Feb 27, 2023	32.66	32.78	32.18	32.22	5,007,267	-0.03(-0.09%)
Feb 24, 2023	31.85	32.29	31.73	32.25	5,561,902	-0.07(-0.21%)
Feb 23, 2023	32.45	32.59	32.07	32.32	6,468,579	+0.04(+0.12%)
Feb 22, 2023	32.35	32.66	32.04	32.28	5,840,447	-0.15(-0.47%)
Feb 21, 2023	33.46	33.59	32.28	32.43	6,881,620	-1.54(-4.52%)
Feb 17, 2023	33.94	34.08	33.61	33.97	4,424,915	-0.05(-0.14%)
Feb 16, 2023	34.01	34.09	33.51	34.02	5,790,137	-0.30(-0.87%)
Feb 15, 2023	33.77	34.44	33.67	34.31	5,334,504	+0.20(+0.59%)
Feb 14, 2023	33.70	34.25	33.40	34.11	5,551,359	+0.42(+1.25%)
Feb 13, 2023	33.21	33.81	33.12	33.69	3,835,828	+0.48(+1.45%)
Feb 10, 2023	33.14	33.37	32.79	33.21	5,005,677	-0.27(-0.80%)
Feb 09, 2023	34.09	34.43	33.46	33.48	6,149,104	-0.43(-1.27%)
Feb 08, 2023	34.52	34.67	33.90	33.91	5,710,532	-0.85(-2.46%)
Feb 07, 2023	34.49	34.96	34.18	34.77	5,620,154	+0.16(+0.47%)
Feb 06, 2023	34.58	34.92	34.43	34.60	4,560,672	-0.32(-0.91%)
Feb 03, 2023	34.96	35.33	34.86	34.92	5,028,979	-0.45(-1.28%)
Feb 02, 2023	34.30	35.84	34.13	35.37	10,070,806	+1.14(+3.34%)
Feb 01, 2023	34.10	34.71	33.77	34.23	9,649,143	-0.13(-0.39%)
Jan 31, 2023	34.19	34.65	34.10	34.36	5,825,701	+0.29(+0.85%)
Jan 30, 2023	34.58	35.43	34.05	34.07	7,266,449	-0.74(-2.12%)
Jan 27, 2023	34.08	34.96	34.05	34.81	8,544,950	+0.52(+1.51%)
Jan 26, 2023	34.58	34.92	33.45	34.30	17,389,002	-1.12(-3.17%)
Jan 25, 2023	34.99	35.45	34.83	35.42	6,657,409	+0.18(+0.52%)
Jan 24, 2023	37.01	37.01	34.99	35.24	4,054,878	-0.01(-0.03%)
Jan 23, 2023	35.68	35.74	35.09	35.25	6,346,143	-0.36(-1.00%)
Jan 20, 2023	35.37	35.65	35.02	35.60	6,014,357	+0.59(+1.67%)
Jan 19, 2023	34.58	35.24	34.32	35.02	5,714,546	+0.14(+0.41%)
Jan 18, 2023	36.15	36.23	34.39	34.87	9,601,028	-0.71(-2.00%)
Jan 17, 2023	35.53	35.64	35.01	35.58	7,066,961	+0.05(+0.14%)
Jan 13, 2023	34.61	35.56	34.49	35.53	5,814,693	+0.02(+0.05%)
Jan 12, 2023	35.06	35.56	34.69	35.52	8,362,757	+0.96(+2.78%)
Jan 11, 2023	34.21	34.99	34.05	34.55	9,318,874	-0.23(-0.66%)
Jan 10, 2023	34.09	34.81	33.82	34.78	5,649,518	+0.58(+1.68%)
Jan 09, 2023	33.73	34.52	33.55	34.21	8,187,517	+0.68(+2.03%)
Jan 06, 2023	31.54	33.57	31.38	33.53	11,156,888	+1.48(+4.62%)
Jan 05, 2023	31.78	32.34	31.78	32.05	5,437,572	-0.09(-0.27%)
Jan 04, 2023	31.30	32.53	31.30	32.13	9,241,019	+0.97(+3.13%)
Jan 03, 2023	32.32	32.33	30.68	31.16	11,988,592	-1.02(-3.18%)
Dec 30, 2022	31.68	32.37	31.64	32.18	9,356,646	+0.28(+0.87%)
Dec 29, 2022	30.92	32.08	30.78	31.90	12,350,809	+1.14(+3.70%)
Dec 28, 2022	31.98	32.10	30.76	30.76	18,466,322	-1.67(-5.16%)
Dec 27, 2022	33.08	33.34	32.16	32.44	15,831,885	-2.05(-5.96%)
Dec 23, 2022	33.79	34.50	33.62	34.49	3,492,481	+0.60(+1.78%)
Dec 22, 2022	34.95	35.02	33.53	33.89	5,820,990	-1.09(-3.11%)
Dec 21, 2022	35.04	35.40	34.93	34.98	3,852,983	+0.20(+0.58%)
Dec 20, 2022	34.63	35.12	34.53	34.78	3,491,714	+0.04(+0.11%)
Dec 19, 2022	35.72	35.93	34.73	34.74	4,199,706	-0.89(-2.49%)
Dec 16, 2022	35.38	35.94	35.12	35.63	9,297,959	-0.01(-0.03%)
Dec 15, 2022	36.11	36.31	35.35	35.64	6,079,885	-0.81(-2.23%)
Dec 14, 2022	36.41	36.76	36.00	36.45	5,857,196	+0.35(+0.98%)
Dec 13, 2022	38.04	38.13	35.54	36.10	6,882,858	-1.12(-3.00%)
Dec 12, 2022	36.24	37.26	36.09	37.22	5,130,133	+0.89(+2.45%)
Dec 09, 2022	35.61	36.40	35.50	36.33	5,941,324	+0.50(+1.39%)
Dec 08, 2022	36.47	36.92	35.67	35.83	6,944,483	-0.31(-0.85%)
Dec 07, 2022	37.62	37.62	35.73	36.14	9,107,362	-1.79(-4.71%)
Dec 06, 2022	37.94	38.09	37.60	37.92	4,436,139	+0.17(+0.46%)
Dec 05, 2022	37.77	38.59	37.41	37.75	5,719,257	-0.24(-0.63%)
Dec 02, 2022	37.88	38.14	37.66	37.99	5,558,765	-0.32(-0.82%)
Dec 01, 2022	38.23	38.42	37.95	38.31	5,424,845	+0.16(+0.43%)
Nov 30, 2022	37.54	38.17	37.10	38.14	5,013,818	+0.63(+1.68%)
Nov 29, 2022	36.92	37.64	36.92	37.51	4,842,501	+0.65(+1.76%)
Nov 28, 2022	37.23	37.41	36.76	36.86	4,743,451	-0.62(-1.66%)
Nov 25, 2022	36.89	37.82	36.86	37.48	2,433,786	+0.56(+1.53%)
Nov 23, 2022	36.58	37.21	36.45	36.92	4,216,036	+0.44(+1.21%)
Nov 22, 2022	36.15	36.54	35.73	36.48	3,170,908	+0.40(+1.11%)
Nov 21, 2022	36.37	36.73	36.00	36.08	3,150,845	-0.34(-0.94%)
Nov 18, 2022	36.58	36.95	36.04	36.42	3,313,774	+0.46(+1.28%)
Nov 17, 2022	35.74	36.04	35.65	35.96	3,906,977	-0.34(-0.95%)
Nov 16, 2022	36.66	36.70	36.11	36.31	4,861,276	-0.62(-1.68%)
Nov 15, 2022	36.58	37.24	36.38	36.93	7,683,037	+0.85(+2.36%)
Nov 14, 2022	36.39	36.61	36.06	36.08	8,635,362	-0.58(-1.59%)
Nov 11, 2022	37.35	37.52	36.61	36.66	8,602,886	-0.44(-1.18%)
Nov 10, 2022	36.70	37.46	36.15	37.10	5,831,814	+1.55(+4.35%)
Nov 09, 2022	35.45	36.08	35.29	35.55	3,520,268	-0.23(-0.64%)
Nov 08, 2022	35.75	35.96	35.39	35.78	4,617,751	+0.04(+0.11%)
Nov 07, 2022	35.66	36.03	35.16	35.74	5,295,325	+0.31(+0.86%)
Nov 04, 2022	36.04	36.32	35.18	35.44	4,874,140	+0.11(+0.32%)
Nov 03, 2022	34.37	35.60	33.91	35.32	5,368,273	+0.44(+1.26%)
Nov 02, 2022	35.07	35.93	34.87	34.88	7,656,177	-0.42(-1.19%)

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.