Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	18.54	18.71	18.30	18.62	1,660,078	+0.09(+0.46%)
Oct 30, 2023	18.38	18.59	18.24	18.54	1,160,350	+0.35(+1.93%)
Oct 27, 2023	18.76	18.76	17.94	18.19	1,640,067	-0.55(-2.93%)
Oct 26, 2023	17.58	18.74	17.58	18.74	3,566,773	+1.14(+6.46%)
Oct 25, 2023	17.38	17.96	17.01	17.60	2,714,328	+0.03(+0.16%)
Oct 24, 2023	18.02	18.02	17.26	17.57	3,004,133	-0.12(-0.70%)
Oct 23, 2023	17.78	18.07	17.66	17.70	2,643,743	-0.15(-0.85%)
Oct 20, 2023	18.78	18.78	17.70	17.85	2,368,252	-0.96(-5.09%)
Oct 19, 2023	19.30	20.08	18.77	18.80	2,898,941	-0.19(-1.00%)
Oct 18, 2023	19.29	19.33	18.82	18.99	1,349,473	-0.54(-2.76%)
Oct 17, 2023	18.86	19.78	18.82	19.53	1,645,016	+0.53(+2.79%)
Oct 16, 2023	18.78	19.05	18.56	19.00	1,889,903	+0.44(+2.35%)
Oct 13, 2023	19.26	19.31	18.50	18.57	1,326,262	-0.42(-2.19%)
Oct 12, 2023	18.94	19.09	18.59	18.98	1,152,555	+0.05(+0.25%)
Oct 11, 2023	18.79	19.30	18.75	18.94	967,532	+0.22(+1.16%)
Oct 10, 2023	18.78	19.12	18.70	18.72	1,550,199	-0.03(-0.15%)
Oct 09, 2023	18.57	18.90	18.53	18.75	845,945	-0.07(-0.35%)
Oct 06, 2023	18.46	19.01	18.15	18.81	1,450,435	+0.42(+2.26%)
Oct 05, 2023	17.82	18.45	17.79	18.40	1,637,073	+0.48(+2.70%)
Oct 04, 2023	17.94	17.99	17.56	17.91	1,528,711	+0.01(+0.05%)
Oct 03, 2023	18.28	18.31	17.84	17.90	1,337,775	-0.53(-2.88%)
Oct 02, 2023	19.19	19.31	18.37	18.43	1,391,275	-0.79(-4.09%)
Sep 29, 2023	18.84	19.41	18.80	19.22	1,147,202	+0.63(+3.41%)
Sep 28, 2023	18.60	18.95	18.54	18.59	1,162,169	-0.03(-0.15%)
Sep 27, 2023	18.91	18.92	18.41	18.61	1,845,710	-0.25(-1.31%)
Sep 26, 2023	18.62	19.08	18.58	18.86	2,241,513	+0.18(+0.96%)
Sep 25, 2023	18.42	18.70	18.34	18.68	5,725,433	+0.20(+1.08%)
Sep 22, 2023	18.70	18.75	18.43	18.48	897,946	-0.14(-0.76%)
Sep 21, 2023	18.69	18.95	18.47	18.62	1,686,199	-0.17(-0.91%)
Sep 20, 2023	19.31	19.37	18.77	18.79	2,313,529	-0.37(-1.93%)
Sep 19, 2023	19.44	19.64	19.13	19.16	1,910,592	-0.19(-0.98%)
Sep 18, 2023	19.68	19.73	19.30	19.35	1,037,378	-0.43(-2.15%)
Sep 15, 2023	19.60	19.88	19.40	19.78	2,352,876	+0.06(+0.29%)
Sep 14, 2023	19.46	19.72	19.35	19.72	946,525	+0.51(+2.66%)
Sep 13, 2023	19.55	19.62	18.97	19.21	953,803	-0.24(-1.22%)
Sep 12, 2023	19.23	19.67	19.18	19.45	768,021	+0.26(+1.33%)
Sep 11, 2023	19.46	19.63	19.17	19.19	823,399	-0.09(-0.49%)
Sep 08, 2023	18.85	19.32	18.58	19.29	1,110,918	+0.56(+2.98%)
Sep 07, 2023	19.00	19.15	18.64	18.73	2,395,038	-0.45(-2.37%)
Sep 06, 2023	19.58	19.77	19.12	19.18	1,204,403	-0.45(-2.31%)
Sep 05, 2023	19.87	20.07	19.61	19.64	1,565,523	-0.39(-1.94%)
Sep 01, 2023	19.67	20.18	19.57	20.02	1,110,441	+0.63(+3.27%)
Aug 31, 2023	19.51	19.72	19.24	19.39	1,490,703	-0.06(-0.29%)
Aug 30, 2023	19.44	19.65	19.25	19.45	1,339,414	-0.07(-0.34%)
Aug 29, 2023	19.44	19.81	19.15	19.51	1,333,901	+0.18(+0.93%)
Aug 28, 2023	18.76	19.36	18.75	19.33	1,267,851	+0.66(+3.55%)
Aug 25, 2023	18.73	18.94	18.18	18.67	1,935,978	-0.02(-0.10%)
Aug 24, 2023	18.13	18.85	18.07	18.69	2,033,213	+0.48(+2.65%)
Aug 23, 2023	17.60	18.23	17.36	18.21	1,910,132	+0.66(+3.76%)
Aug 22, 2023	18.03	18.23	17.52	17.55	1,227,873	-0.51(-2.83%)
Aug 21, 2023	18.28	18.38	17.71	18.06	1,421,979	-0.19(-1.02%)
Aug 18, 2023	17.97	18.60	17.93	18.24	1,733,947	+0.08(+0.46%)
Aug 17, 2023	18.33	18.42	17.98	18.16	1,121,950	-0.04(-0.20%)
Aug 16, 2023	18.37	18.57	18.09	18.20	3,159,302	-0.25(-1.36%)
Aug 15, 2023	19.05	19.13	18.36	18.45	2,118,593	-0.95(-4.89%)
Aug 14, 2023	19.88	19.88	19.35	19.40	835,809	-0.56(-2.79%)
Aug 11, 2023	19.86	20.14	19.86	19.95	659,850	-0.11(-0.56%)
Aug 10, 2023	20.25	20.46	19.92	20.07	660,806	+0.00(+0.00%)
Aug 09, 2023	20.50	20.55	20.03	20.07	689,985	-0.59(-2.88%)
Aug 08, 2023	20.31	20.74	19.81	20.66	1,125,801	-0.14(-0.67%)
Aug 07, 2023	20.73	20.83	20.43	20.80	834,670	+0.08(+0.40%)
Aug 04, 2023	20.38	20.91	20.30	20.72	1,623,732	+0.39(+1.92%)
Aug 03, 2023	20.29	20.44	19.95	20.33	1,578,948	+0.03(+0.14%)
Aug 02, 2023	20.11	20.61	19.95	20.30	1,448,119	-0.21(-1.02%)
Aug 01, 2023	20.58	20.58	19.98	20.51	1,421,364	-0.26(-1.27%)
Jul 31, 2023	20.75	21.10	20.60	20.77	1,986,517	+0.10(+0.49%)
Jul 28, 2023	20.54	21.00	20.34	20.67	1,767,912	+0.40(+1.97%)
Jul 27, 2023	21.30	21.30	20.08	20.27	1,722,332	-0.76(-3.62%)
Jul 26, 2023	20.50	21.13	20.35	21.03	2,594,101	+0.80(+3.95%)
Jul 25, 2023	20.71	21.03	20.17	20.23	3,456,252	-0.35(-1.72%)
Jul 24, 2023	19.56	20.63	19.56	20.59	2,951,231	+0.91(+4.63%)
Jul 21, 2023	20.47	20.51	19.55	19.68	3,013,253	-0.71(-3.47%)
Jul 20, 2023	19.98	20.62	18.89	20.38	6,044,777	-1.51(-6.88%)
Jul 19, 2023	21.61	22.07	21.28	21.89	2,518,347	+0.51(+2.39%)
Jul 18, 2023	20.48	21.52	20.46	21.38	1,914,538	+0.88(+4.31%)
Jul 17, 2023	19.98	20.52	19.86	20.49	1,986,414	+0.43(+2.13%)
Jul 14, 2023	21.02	21.02	20.02	20.07	1,947,343	-0.83(-3.96%)
Jul 13, 2023	20.23	20.95	20.11	20.89	2,195,348	+0.85(+4.22%)
Jul 12, 2023	20.10	20.30	19.81	20.05	2,061,438	+0.49(+2.52%)
Jul 11, 2023	19.42	19.64	18.87	19.55	1,880,574	+0.28(+1.45%)
Jul 10, 2023	19.08	19.68	19.05	19.28	2,256,393	+0.00(+0.00%)
Jul 07, 2023	18.65	19.47	18.65	19.28	3,145,094	+0.72(+3.91%)
Jul 06, 2023	18.84	18.89	18.26	18.55	2,096,474	-0.50(-2.63%)
Jul 05, 2023	19.10	19.39	18.84	19.05	1,601,600	-0.35(-1.82%)
Jul 03, 2023	18.86	19.53	18.86	19.41	972,763	+0.56(+2.96%)
Jun 30, 2023	19.09	19.27	18.61	18.85	2,056,041	-0.03(-0.15%)
Jun 29, 2023	18.96	19.23	18.83	18.88	1,710,473	+0.10(+0.54%)
Jun 28, 2023	19.00	19.09	18.57	18.77	1,587,219	-0.30(-1.56%)
Jun 27, 2023	19.14	19.43	18.87	19.07	2,276,458	-0.01(-0.05%)
Jun 26, 2023	19.17	19.61	18.98	19.08	1,680,007	+0.05(+0.24%)
Jun 23, 2023	19.23	19.50	18.96	19.03	2,656,264	-0.46(-2.34%)
Jun 22, 2023	20.08	20.08	19.32	19.49	1,550,898	-0.72(-3.54%)
Jun 21, 2023	20.51	20.64	20.19	20.21	1,195,916	-0.50(-2.42%)
Jun 20, 2023	20.95	20.96	20.45	20.71	1,248,333	-0.30(-1.42%)
Jun 16, 2023	21.30	21.30	20.60	21.00	2,670,995	-0.39(-1.82%)
Jun 15, 2023	20.84	21.43	20.84	21.39	1,344,837	+3.75(+21.29%)
May 08, 2023	18.61	18.66	17.63	17.64	2,151,784	-0.65(-3.54%)
May 05, 2023	18.31	18.50	17.65	18.29	3,592,267	+0.88(+5.08%)
May 04, 2023	16.66	18.19	16.00	17.40	6,388,221	+0.13(+0.74%)
May 03, 2023	17.83	18.37	17.17	17.28	3,040,165	-0.45(-2.52%)
May 02, 2023	18.95	19.06	17.33	17.72	3,291,077	-1.40(-7.30%)
May 01, 2023	19.63	19.63	19.04	19.12	1,538,526	-0.36(-1.87%)
Apr 28, 2023	19.58	19.92	19.36	19.48	2,491,416	-0.17(-0.88%)
Apr 27, 2023	18.41	19.98	18.41	19.66	2,593,307	+1.44(+7.91%)
Apr 26, 2023	18.41	18.71	18.01	18.21	2,366,866	-0.10(-0.55%)
Apr 25, 2023	19.08	19.23	18.26	18.32	3,120,840	-1.30(-6.60%)
Apr 24, 2023	19.58	19.61	19.24	19.61	2,022,252	+0.13(+0.66%)
Apr 21, 2023	19.98	20.08	19.21	19.48	2,073,066	-0.55(-2.73%)
Apr 20, 2023	19.70	20.21	19.63	20.03	1,539,222	-0.28(-1.39%)
Apr 19, 2023	19.78	20.56	19.65	20.31	1,640,769	+0.68(+3.49%)
Apr 18, 2023	20.38	20.43	19.43	19.63	1,711,464	-0.78(-3.80%)
Apr 17, 2023	19.50	20.40	19.40	20.40	1,467,389	+0.72(+3.64%)
Apr 14, 2023	20.70	20.70	19.49	19.69	1,513,719	-0.64(-3.16%)
Apr 13, 2023	20.17	20.49	19.97	20.33	1,831,557	+0.27(+1.36%)
Apr 12, 2023	20.43	20.47	19.76	20.06	2,140,794	-0.21(-1.04%)
Apr 11, 2023	20.09	20.34	19.93	20.27	2,449,054	+0.32(+1.60%)
Apr 10, 2023	19.70	20.35	19.70	19.95	3,466,130	+0.10(+0.51%)
Apr 06, 2023	19.34	20.31	19.08	19.85	2,940,060	+1.10(+5.89%)
Apr 05, 2023	18.50	18.83	18.36	18.74	3,195,956	-0.16(-0.87%)
Apr 04, 2023	19.21	19.32	18.39	18.91	2,775,985	-0.27(-1.43%)
Apr 03, 2023	19.65	19.68	19.01	19.18	2,214,654	-0.36(-1.82%)
Mar 31, 2023	19.28	19.61	19.04	19.54	3,087,092	+0.40(+2.10%)
Mar 30, 2023	19.46	19.71	18.84	19.14	3,463,857	-0.02(-0.10%)
Mar 29, 2023	19.35	19.58	18.60	19.15	3,349,925	+0.05(+0.29%)
Mar 28, 2023	18.96	19.32	18.85	19.10	1,250,482	+0.12(+0.62%)
Mar 27, 2023	19.28	19.55	18.71	18.98	1,995,432	+0.26(+1.41%)
Mar 24, 2023	18.06	18.72	17.87	18.72	3,235,409	+0.30(+1.63%)
Mar 23, 2023	19.68	19.82	18.21	18.42	2,956,354	-1.12(-5.74%)
Mar 22, 2023	20.61	20.71	19.51	19.54	2,267,901	-1.13(-5.47%)
Mar 21, 2023	20.20	20.86	20.02	20.67	4,908,956	+1.34(+6.94%)
Mar 20, 2023	20.13	20.52	19.30	19.33	4,582,242	-0.48(-2.44%)
Mar 17, 2023	19.79	19.96	19.27	19.81	6,590,512	-0.20(-1.00%)
Mar 16, 2023	19.04	20.39	18.47	20.01	4,386,687	+0.66(+3.39%)
Mar 15, 2023	18.71	19.61	18.50	19.35	3,703,376	-0.28(-1.44%)
Mar 14, 2023	20.41	20.97	19.46	19.64	4,702,926	+0.90(+4.82%)
Mar 13, 2023	20.26	20.58	18.65	18.73	7,830,954	-3.08(-14.13%)
Mar 10, 2023	21.76	22.62	20.76	21.82	4,722,982	-0.71(-3.16%)
Mar 09, 2023	24.84	24.84	22.50	22.53	6,563,148	-2.43(-9.72%)
Mar 08, 2023	24.91	25.07	24.64	24.96	3,384,026	+0.07(+0.29%)
Mar 07, 2023	25.47	25.47	24.77	24.88	4,059,365	-0.72(-2.81%)
Mar 06, 2023	26.40	26.40	25.53	25.60	4,074,726	-0.57(-2.20%)
Mar 03, 2023	26.79	26.82	26.07	26.18	4,130,374	-0.34(-1.27%)
Mar 02, 2023	26.85	26.98	26.16	26.51	4,494,321	-0.80(-2.94%)
Mar 01, 2023	27.46	27.46	26.99	27.32	4,544,126	+0.20(+0.74%)
Feb 28, 2023	27.61	27.84	26.92	27.12	41,607,896	-0.37(-1.36%)
Feb 27, 2023	27.98	28.15	27.37	27.49	2,667,924	-0.28(-1.02%)
Feb 24, 2023	27.14	27.84	27.13	27.77	2,159,117	-0.05(-0.20%)
Feb 23, 2023	27.80	28.01	27.53	27.83	1,192,421	+0.05(+0.16%)
Feb 22, 2023	28.06	28.24	27.60	27.78	1,302,581	-0.28(-1.01%)
Feb 21, 2023	28.52	28.59	28.02	28.07	1,099,555	-0.75(-2.60%)
Feb 17, 2023	28.69	28.86	28.48	28.81	1,046,036	+0.17(+0.61%)
Feb 16, 2023	28.87	29.02	28.64	28.64	971,993	-0.59(-2.03%)
Feb 15, 2023	28.82	29.23	28.70	29.23	821,260	+0.31(+1.07%)
Feb 14, 2023	29.08	29.18	28.54	28.92	699,294	-0.24(-0.81%)
Feb 13, 2023	29.07	29.16	28.88	29.16	702,574	+0.10(+0.35%)
Feb 10, 2023	29.06	29.14	28.82	29.06	618,780	-0.02(-0.06%)
Feb 09, 2023	29.59	29.63	29.04	29.08	664,743	-0.26(-0.87%)
Feb 08, 2023	29.55	29.74	29.31	29.33	949,418	-0.50(-1.68%)
Feb 07, 2023	29.82	30.06	29.39	29.83	1,086,416	-0.21(-0.70%)
Feb 06, 2023	29.85	30.32	29.64	30.04	1,373,602	+0.31(+1.04%)
Feb 03, 2023	29.65	30.05	29.29	29.73	1,312,215	+0.04(+0.12%)
Feb 02, 2023	29.01	29.70	28.88	29.70	1,820,019	+0.78(+2.69%)
Feb 01, 2023	27.69	29.14	27.63	28.92	1,751,033	+0.99(+3.53%)
Jan 31, 2023	27.18	27.94	26.98	27.94	1,230,624	+0.88(+3.24%)
Jan 30, 2023	26.94	27.43	26.94	27.06	1,308,002	-0.10(-0.37%)
Jan 27, 2023	26.93	27.23	26.53	27.16	1,321,234	+0.30(+1.11%)
Jan 26, 2023	27.28	27.50	26.68	26.86	1,382,116	-0.20(-0.73%)
Jan 25, 2023	26.33	27.10	26.01	27.06	1,302,723	+0.53(+2.01%)
Jan 24, 2023	26.16	26.62	25.02	26.53	1,268,709	+0.66(+2.55%)
Jan 23, 2023	25.79	25.99	25.60	25.87	1,651,193	+0.12(+0.46%)
Jan 20, 2023	25.19	25.75	25.02	25.75	1,995,534	+0.80(+3.22%)
Jan 19, 2023	25.39	25.46	24.73	24.94	1,095,894	-0.61(-2.40%)
Jan 18, 2023	26.08	26.08	25.45	25.56	1,516,827	-0.68(-2.58%)
Jan 17, 2023	26.43	26.43	25.83	26.24	1,371,803	-0.13(-0.48%)
Jan 13, 2023	26.44	26.56	26.03	26.36	1,306,022	-0.31(-1.15%)
Jan 12, 2023	26.60	26.90	26.44	26.67	1,702,033	+0.30(+1.13%)
Jan 11, 2023	26.52	26.72	26.30	26.37	1,811,945	-0.10(-0.38%)
Jan 10, 2023	26.48	26.79	26.26	26.47	2,614,777	-0.09(-0.34%)
Jan 09, 2023	26.76	26.91	26.44	26.56	1,705,350	-0.11(-0.42%)
Jan 06, 2023	26.03	26.70	25.82	26.67	1,018,751	+0.83(+3.20%)
Jan 05, 2023	26.18	26.29	25.79	25.85	1,124,206	-0.45(-1.72%)
Jan 04, 2023	26.56	26.73	26.15	26.30	1,155,923	-0.14(-0.55%)
Jan 03, 2023	27.33	27.39	26.27	26.44	1,306,468	-0.79(-2.89%)
Dec 30, 2022	27.09	27.30	26.92	27.23	1,288,939	+0.07(+0.27%)
Dec 29, 2022	26.89	27.25	26.72	27.16	917,822	+0.34(+1.28%)
Dec 28, 2022	26.68	26.99	26.53	26.82	1,142,136	+0.18(+0.68%)
Dec 27, 2022	26.71	26.88	26.42	26.63	911,234	-0.04(-0.14%)
Dec 23, 2022	26.89	27.28	26.51	26.67	1,164,191	-0.26(-0.97%)
Dec 22, 2022	27.70	28.13	26.36	26.93	1,985,637	-0.98(-3.50%)
Dec 21, 2022	27.82	28.38	27.75	27.91	1,242,695	+0.42(+1.51%)
Dec 20, 2022	26.98	27.54	26.91	27.49	993,075	+0.53(+1.98%)
Dec 19, 2022	26.75	27.09	26.70	26.96	1,131,968	+0.28(+1.05%)
Dec 16, 2022	26.90	27.14	26.62	26.68	3,596,644	-0.31(-1.14%)
Dec 15, 2022	26.99	27.57	26.44	26.99	2,227,097	-0.20(-0.73%)
Dec 14, 2022	27.59	27.81	27.10	27.19	1,237,009	-0.40(-1.44%)
Dec 13, 2022	28.52	28.61	27.30	27.58	1,687,730	-0.45(-1.61%)
Dec 12, 2022	27.94	28.23	27.66	28.04	985,980	+0.19(+0.68%)
Dec 09, 2022	27.89	28.13	27.80	27.85	508,142	-0.21(-0.74%)
Dec 08, 2022	28.41	28.53	27.94	28.05	744,105	-0.23(-0.80%)
Dec 07, 2022	28.22	28.59	27.88	28.28	1,345,313	-0.10(-0.35%)
Dec 06, 2022	28.63	28.84	28.12	28.38	853,021	-0.27(-0.95%)
Dec 05, 2022	30.43	30.43	28.23	28.65	1,153,383	-2.02(-6.57%)
Dec 02, 2022	30.20	30.76	30.20	30.67	752,884	+0.16(+0.53%)
Dec 01, 2022	30.85	31.04	30.32	30.50	578,318	-0.28(-0.91%)
Nov 30, 2022	30.23	30.84	29.67	30.78	915,253	+0.54(+1.79%)
Nov 29, 2022	30.24	30.35	30.04	30.24	584,745	+0.08(+0.27%)
Nov 28, 2022	30.56	30.62	30.01	30.16	529,505	-0.56(-1.82%)
Nov 25, 2022	30.67	30.82	30.49	30.72	591,830	+0.21(+0.68%)
Nov 23, 2022	30.57	30.70	30.40	30.51	785,508	-0.14(-0.47%)
Nov 22, 2022	30.76	30.88	30.54	30.66	935,982	+0.02(+0.06%)
Nov 21, 2022	30.64	30.82	30.49	30.64	463,124	-0.03(-0.09%)
Nov 18, 2022	30.84	30.94	30.20	30.67	785,580	+0.39(+1.28%)
Nov 17, 2022	30.08	30.47	29.88	30.28	628,849	-0.16(-0.53%)
Nov 16, 2022	30.89	31.09	30.36	30.44	1,185,745	-0.57(-1.84%)
Nov 15, 2022	31.38	31.72	30.82	31.01	1,236,127	-0.11(-0.35%)
Nov 14, 2022	31.32	31.65	31.11	31.12	620,858	-0.42(-1.32%)
Nov 11, 2022	31.88	32.11	31.42	31.53	699,122	-0.25(-0.80%)
Nov 10, 2022	31.02	31.84	30.97	31.79	799,915	+1.39(+4.58%)
Nov 09, 2022	30.30	30.63	30.20	30.39	633,809	-0.24(-0.77%)
Nov 08, 2022	30.62	31.10	30.48	30.63	666,471	+0.01(+0.03%)
Nov 07, 2022	30.88	31.10	30.45	30.62	877,349	-0.19(-0.62%)
Nov 04, 2022	30.48	30.83	30.28	30.81	1,034,008	+0.62(+2.07%)
Nov 03, 2022	29.74	30.29	29.45	30.19	1,174,422	+0.22(+0.72%)
Nov 02, 2022	30.29	30.76	29.81	29.97	1,312,671	-0.59(-1.92%)

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.