Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	27.73	28.03	27.25	27.90	520,345	+0.16(+0.58%)
Aug 30, 2023	28.17	28.32	27.52	27.74	582,008	-0.44(-1.56%)
Aug 29, 2023	28.13	28.49	27.86	28.18	466,283	-0.12(-0.42%)
Aug 28, 2023	28.46	28.73	27.97	28.30	447,836	-0.24(-0.84%)
Aug 25, 2023	28.82	28.85	28.29	28.54	780,032	-0.15(-0.52%)
Aug 24, 2023	29.05	29.05	28.00	28.69	938,341	-0.44(-1.51%)
Aug 23, 2023	29.01	29.69	28.98	29.13	547,473	+0.15(+0.52%)
Aug 22, 2023	30.00	30.29	28.73	28.98	1,192,513	-1.59(-5.20%)
Aug 21, 2023	30.13	30.86	29.86	30.57	383,133	+0.38(+1.26%)
Aug 18, 2023	29.45	30.37	28.88	30.19	498,000	+0.35(+1.17%)
Aug 17, 2023	30.16	30.45	29.81	29.84	368,607	-0.31(-1.03%)
Aug 16, 2023	31.44	31.51	30.09	30.15	407,101	-1.28(-4.07%)
Aug 15, 2023	31.07	31.50	30.81	31.43	352,775	+0.36(+1.16%)
Aug 14, 2023	29.87	31.10	29.35	31.07	354,151	+0.84(+2.78%)
Aug 11, 2023	30.49	31.17	30.03	30.23	354,297	-0.32(-1.05%)
Aug 10, 2023	30.65	32.14	30.10	30.55	456,000	+0.03(+0.10%)
Aug 09, 2023	28.11	30.53	27.52	30.52	892,461	-1.89(-5.83%)
Aug 08, 2023	32.68	33.14	32.33	32.41	307,458	-0.24(-0.74%)
Aug 07, 2023	33.70	33.70	32.28	32.65	390,571	-0.99(-2.94%)
Aug 04, 2023	33.94	34.20	33.56	33.64	153,908	-0.15(-0.44%)
Aug 03, 2023	34.35	34.83	33.24	33.79	159,490	-0.64(-1.86%)
Aug 02, 2023	34.30	34.75	33.48	34.43	323,011	-0.33(-0.95%)
Aug 01, 2023	35.22	35.60	34.45	34.76	299,056	-0.60(-1.70%)
Jul 31, 2023	34.55	35.40	33.93	35.36	220,675	+0.66(+1.90%)
Jul 28, 2023	34.60	35.60	34.28	34.70	367,795	+0.42(+1.23%)
Jul 27, 2023	36.11	36.11	33.78	34.28	501,543	-1.58(-4.41%)
Jul 26, 2023	36.87	37.17	35.12	35.86	411,152	-1.10(-2.98%)
Jul 25, 2023	37.40	37.75	36.92	36.96	450,654	-0.44(-1.18%)
Jul 24, 2023	36.41	37.49	36.15	37.40	404,626	+0.99(+2.72%)
Jul 21, 2023	37.33	37.34	36.09	36.41	315,626	-0.63(-1.70%)
Jul 20, 2023	37.15	37.60	36.52	37.04	328,954	-0.03(-0.08%)
Jul 19, 2023	36.73	37.65	35.98	37.07	304,344	+0.64(+1.76%)
Jul 18, 2023	37.03	38.15	36.01	36.43	300,079	-0.51(-1.38%)
Jul 17, 2023	37.32	38.33	36.93	36.94	491,823	-0.35(-0.94%)
Jul 14, 2023	37.42	37.57	36.41	37.29	276,963	-0.17(-0.45%)
Jul 13, 2023	36.40	37.91	36.01	37.46	523,041	+1.09(+3.00%)
Jul 12, 2023	36.26	36.76	35.69	36.37	630,236	+0.36(+1.00%)
Jul 11, 2023	36.55	36.76	35.58	36.01	204,008	-0.91(-2.46%)
Jul 10, 2023	35.60	37.27	35.60	36.92	430,753	+1.30(+3.65%)
Jul 07, 2023	35.72	36.95	35.18	35.62	299,711	+0.15(+0.42%)
Jul 06, 2023	34.98	35.73	34.24	35.47	255,223	+0.30(+0.85%)
Jul 05, 2023	34.74	35.27	34.05	35.17	256,251	+0.43(+1.24%)
Jul 03, 2023	33.69	35.19	33.52	34.74	336,823	+0.81(+2.39%)
Jun 30, 2023	34.94	34.94	33.67	33.93	545,901	-0.65(-1.88%)
Jun 29, 2023	35.15	35.30	34.38	34.58	300,306	-0.47(-1.34%)
Jun 28, 2023	34.83	35.84	34.35	35.05	352,435	+0.11(+0.31%)
Jun 27, 2023	35.53	36.98	34.75	34.94	358,015	-0.40(-1.13%)
Jun 26, 2023	35.29	35.99	35.00	35.34	359,293	-0.15(-0.42%)
Jun 23, 2023	36.34	36.59	35.26	35.49	758,731	-1.07(-2.93%)
Jun 22, 2023	36.89	37.80	36.02	36.56	460,259	-0.39(-1.06%)
Jun 21, 2023	36.40	37.05	36.20	36.95	508,754	+0.13(+0.35%)
Jun 20, 2023	35.70	37.36	35.49	36.82	658,157	+1.14(+3.20%)
Jun 16, 2023	37.47	37.47	35.48	35.68	1,901,837	-1.19(-3.23%)
Jun 15, 2023	37.36	38.05	36.64	36.87	351,316	+3.51(+10.52%)
May 08, 2023	33.37	33.59	32.95	33.36	729,631	+0.08(+0.24%)
May 05, 2023	31.52	33.91	31.45	33.28	672,712	+1.79(+5.68%)
May 04, 2023	30.90	31.92	30.49	31.49	539,531	+0.03(+0.10%)
May 03, 2023	31.06	32.65	31.06	31.46	590,791	+0.61(+1.98%)
May 02, 2023	31.19	31.67	30.44	30.85	725,517	-0.50(-1.59%)
May 01, 2023	31.51	32.31	31.25	31.35	513,321	-0.09(-0.29%)
Apr 28, 2023	31.41	31.50	30.60	31.44	538,546	-0.29(-0.91%)
Apr 27, 2023	32.29	33.18	31.57	31.73	542,336	-0.60(-1.86%)
Apr 26, 2023	33.89	34.06	32.05	32.33	450,534	-1.65(-4.86%)
Apr 25, 2023	34.66	35.47	33.78	33.98	419,853	-0.75(-2.16%)
Apr 24, 2023	36.51	36.76	34.68	34.73	400,214	-1.89(-5.16%)
Apr 21, 2023	35.88	36.98	35.58	36.62	568,678	+0.75(+2.09%)
Apr 20, 2023	36.37	36.50	35.24	35.87	600,457	-0.58(-1.59%)
Apr 19, 2023	34.16	36.88	33.58	36.45	794,053	+2.08(+6.05%)
Apr 18, 2023	32.55	34.55	32.08	34.37	838,139	+1.92(+5.92%)
Apr 17, 2023	30.35	33.19	30.35	32.45	1,791,914	+2.16(+7.13%)
Apr 14, 2023	31.31	31.59	29.68	30.29	1,144,739	-1.26(-3.99%)
Apr 13, 2023	31.08	31.91	31.08	31.55	1,960,603	+0.59(+1.91%)
Apr 12, 2023	31.68	31.73	30.79	30.96	846,654	-0.45(-1.43%)
Apr 11, 2023	31.69	32.20	31.27	31.41	435,814	-0.09(-0.29%)
Apr 10, 2023	32.18	32.32	30.74	31.50	1,006,960	-0.90(-2.78%)
Apr 06, 2023	33.18	33.61	32.06	32.40	893,612	-0.78(-2.35%)
Apr 05, 2023	35.12	35.36	33.17	33.18	989,903	-2.12(-6.01%)
Apr 04, 2023	35.74	36.09	34.73	35.30	722,144	-0.51(-1.42%)
Apr 03, 2023	35.54	37.30	35.51	35.81	614,507	-0.17(-0.47%)
Mar 31, 2023	35.91	36.15	35.19	35.98	572,785	+0.40(+1.12%)
Mar 30, 2023	36.17	36.18	34.81	35.58	512,617	-0.38(-1.06%)
Mar 29, 2023	35.42	36.12	34.60	35.96	400,353	+1.18(+3.39%)
Mar 28, 2023	35.03	35.81	34.39	34.78	882,958	-0.42(-1.19%)
Mar 27, 2023	36.51	36.77	35.03	35.20	495,832	-1.36(-3.72%)
Mar 24, 2023	34.59	36.87	33.83	36.56	861,943	+1.46(+4.16%)
Mar 23, 2023	36.56	36.56	34.96	35.10	1,176,276	-1.21(-3.33%)
Mar 22, 2023	38.77	38.77	36.25	36.31	1,428,729	-2.80(-7.16%)
Mar 21, 2023	41.00	41.56	38.41	39.11	1,246,219	-2.55(-6.12%)
Mar 20, 2023	40.50	41.80	39.57	41.66	653,553	-0.18(-0.43%)
Mar 17, 2023	42.22	42.35	40.75	41.84	741,707	-0.69(-1.62%)
Mar 16, 2023	43.27	44.26	42.08	42.53	502,296	-1.22(-2.79%)
Mar 15, 2023	43.09	44.16	42.67	43.75	367,235	-0.27(-0.61%)
Mar 14, 2023	43.80	44.75	43.30	44.02	630,902	+0.86(+1.99%)
Mar 13, 2023	41.79	43.83	40.34	43.16	540,478	+1.36(+3.25%)
Mar 10, 2023	44.04	44.17	40.31	41.80	897,116	-2.40(-5.43%)
Mar 09, 2023	45.62	46.66	44.02	44.20	376,820	-1.38(-3.03%)
Mar 08, 2023	45.30	45.97	44.84	45.58	237,472	+0.52(+1.15%)
Mar 07, 2023	45.01	46.21	44.99	45.06	300,004	+0.05(+0.11%)
Mar 06, 2023	46.81	46.98	44.80	45.01	273,026	-1.77(-3.78%)
Mar 03, 2023	46.62	46.86	45.65	46.78	421,324	+0.38(+0.82%)
Mar 02, 2023	45.85	46.72	45.33	46.40	321,647	-0.03(-0.06%)
Mar 01, 2023	43.05	47.91	43.04	46.43	941,659	+3.64(+8.51%)
Feb 28, 2023	42.48	43.84	42.09	42.79	520,165	-0.26(-0.60%)
Feb 27, 2023	42.50	45.72	42.35	43.05	1,897,250	+2.93(+7.30%)
Feb 24, 2023	40.78	41.80	39.96	40.12	385,772	-1.38(-3.33%)
Feb 23, 2023	42.17	42.17	40.85	41.50	379,740	-0.25(-0.60%)
Feb 22, 2023	42.29	42.99	41.18	41.75	250,135	-0.32(-0.76%)
Feb 21, 2023	42.41	43.07	41.58	42.07	322,071	-0.95(-2.21%)
Feb 17, 2023	42.50	43.45	41.95	43.02	316,378	+0.68(+1.61%)
Feb 16, 2023	42.24	42.78	41.90	42.34	270,187	-0.54(-1.26%)
Feb 15, 2023	42.31	43.17	41.61	42.88	285,746	+0.30(+0.70%)
Feb 14, 2023	41.88	43.07	41.45	42.58	177,487	+0.41(+0.97%)
Feb 13, 2023	43.70	43.70	42.11	42.17	227,685	-1.40(-3.21%)
Feb 10, 2023	43.16	43.79	42.83	43.57	203,093	+0.25(+0.58%)
Feb 09, 2023	42.37	43.62	41.80	43.32	225,588	+0.98(+2.31%)
Feb 08, 2023	45.53	45.53	41.96	42.34	530,160	-3.56(-7.76%)
Feb 07, 2023	46.34	46.41	45.19	45.90	571,495	-0.24(-0.52%)
Feb 06, 2023	46.00	47.27	44.78	46.14	332,631	+0.05(+0.11%)
Feb 03, 2023	44.44	46.27	44.44	46.09	345,816	+1.11(+2.47%)
Feb 02, 2023	43.81	45.01	42.09	44.98	448,229	+1.27(+2.91%)
Feb 01, 2023	44.06	44.51	42.91	43.71	480,121	-0.35(-0.79%)
Jan 31, 2023	44.24	45.00	43.80	44.06	392,342	-0.10(-0.23%)
Jan 30, 2023	45.87	46.24	43.82	44.16	326,194	-2.09(-4.52%)
Jan 27, 2023	45.71	46.94	45.37	46.25	225,551	+0.42(+0.92%)
Jan 26, 2023	46.67	46.84	45.34	45.83	239,009	-0.67(-1.44%)
Jan 25, 2023	46.35	46.80	44.91	46.50	326,307	-0.02(-0.04%)
Jan 24, 2023	46.39	47.59	46.08	46.52	516,399	-0.07(-0.15%)
Jan 23, 2023	46.62	47.17	45.79	46.59	327,933	-0.02(-0.04%)
Jan 20, 2023	47.23	47.35	46.00	46.61	361,977	+0.15(+0.32%)
Jan 19, 2023	46.39	47.49	46.25	46.46	282,141	-0.21(-0.45%)
Jan 18, 2023	47.31	48.40	46.62	46.67	469,786	-0.27(-0.58%)
Jan 17, 2023	45.75	47.02	45.14	46.94	320,254	+0.92(+2.00%)
Jan 13, 2023	47.00	48.00	45.42	46.02	388,814	-1.41(-2.97%)
Jan 12, 2023	46.58	48.05	46.16	47.43	390,879	+1.00(+2.15%)
Jan 11, 2023	46.54	46.91	45.29	46.43	569,231	-0.25(-0.54%)
Jan 10, 2023	44.63	46.94	44.41	46.68	363,439	+1.83(+4.08%)
Jan 09, 2023	44.24	45.55	43.26	44.85	643,647	+1.01(+2.30%)
Jan 06, 2023	42.97	43.88	42.41	43.84	430,121	+1.07(+2.50%)
Jan 05, 2023	43.84	43.84	42.72	42.77	293,221	-1.45(-3.28%)
Jan 04, 2023	43.61	44.61	43.46	44.22	404,595	+0.83(+1.91%)
Jan 03, 2023	44.86	45.60	42.73	43.39	484,094	-1.18(-2.65%)
Dec 30, 2022	44.70	45.10	43.81	44.57	449,872	-0.47(-1.04%)
Dec 29, 2022	43.48	46.04	43.12	45.04	404,165	+1.85(+4.28%)
Dec 28, 2022	43.49	44.22	43.14	43.19	289,881	-0.34(-0.78%)
Dec 27, 2022	44.09	45.38	43.51	43.53	277,199	-0.58(-1.31%)
Dec 23, 2022	45.39	45.40	43.51	44.11	234,515	-1.27(-2.80%)
Dec 22, 2022	44.07	45.65	43.57	45.38	400,829	+0.96(+2.16%)
Dec 21, 2022	41.99	44.56	41.51	44.42	574,905	+2.54(+6.06%)
Dec 20, 2022	41.19	42.34	41.16	41.88	553,329	+0.30(+0.72%)
Dec 19, 2022	43.52	43.72	41.17	41.58	469,351	-1.94(-4.46%)
Dec 16, 2022	43.31	44.29	42.32	43.52	2,777,678	-0.77(-1.74%)
Dec 15, 2022	40.29	44.92	40.16	44.29	1,404,312	+4.04(+10.04%)
Dec 14, 2022	39.27	40.90	38.68	40.25	589,640	+0.88(+2.24%)
Dec 13, 2022	40.00	40.03	37.59	39.37	594,576	+0.60(+1.55%)
Dec 12, 2022	36.94	39.99	36.70	38.77	728,962	+1.62(+4.36%)
Dec 09, 2022	38.64	38.72	37.08	37.15	398,827	-1.66(-4.28%)
Dec 08, 2022	37.31	39.55	36.73	38.81	524,695	+1.71(+4.61%)
Dec 07, 2022	36.37	37.45	35.66	37.10	376,665	+0.76(+2.09%)
Dec 06, 2022	36.54	37.77	35.50	36.34	741,229	-0.32(-0.87%)
Dec 05, 2022	37.02	37.37	35.77	36.66	604,635	-0.68(-1.82%)
Dec 02, 2022	36.25	37.51	35.85	37.34	531,184	+0.68(+1.85%)
Dec 01, 2022	36.92	37.70	35.98	36.66	481,367	-0.43(-1.16%)
Nov 30, 2022	34.58	37.23	34.56	37.09	807,310	+2.83(+8.26%)
Nov 29, 2022	33.31	34.27	32.91	34.26	355,647	+1.14(+3.44%)
Nov 28, 2022	33.33	33.85	32.77	33.12	405,740	-0.52(-1.55%)
Nov 25, 2022	34.17	34.58	33.51	33.64	83,493	-0.75(-2.18%)
Nov 23, 2022	34.70	35.01	33.63	34.39	252,928	-0.17(-0.49%)
Nov 22, 2022	33.97	34.63	33.15	34.56	264,518	+0.86(+2.55%)
Nov 21, 2022	34.70	35.22	33.58	33.70	277,304	-0.98(-2.83%)
Nov 18, 2022	35.09	35.40	34.24	34.68	322,619	+0.40(+1.17%)
Nov 17, 2022	34.04	34.35	33.21	34.28	338,297	-0.16(-0.46%)
Nov 16, 2022	36.46	36.80	34.13	34.44	392,943	-2.25(-6.13%)
Nov 15, 2022	37.40	37.67	36.05	36.69	435,815	+0.19(+0.52%)
Nov 14, 2022	36.69	37.81	35.65	36.50	562,247	-1.20(-3.18%)
Nov 11, 2022	37.54	41.10	37.47	37.70	793,156	-0.10(-0.26%)
Nov 10, 2022	34.11	38.58	33.33	37.80	1,200,118	+5.21(+15.99%)
Nov 09, 2022	34.42	34.62	32.57	32.59	454,247	-1.96(-5.67%)
Nov 08, 2022	35.17	35.49	33.91	34.55	436,681	-0.30(-0.86%)
Nov 07, 2022	33.67	35.20	33.39	34.85	453,609	+1.36(+4.06%)
Nov 04, 2022	34.29	34.29	32.23	33.49	429,582	-0.13(-0.39%)
Nov 03, 2022	34.09	34.78	33.42	33.62	256,961	-0.96(-2.78%)
Nov 02, 2022	35.34		34.55	34.58	376,722	-0.77(-2.18%)
Nov 01, 2022	35.52	36.09	35.07	35.35	418,554	+0.22(+0.63%)
Oct 31, 2022	35.11	35.61	34.80	35.13	377,875	-0.34(-0.96%)
Oct 28, 2022	35.08	35.83	34.41	35.47	474,048	+0.85(+2.46%)
Oct 27, 2022	34.70	35.02	33.86	34.62	338,034	+0.48(+1.41%)
Oct 26, 2022	34.05	34.93	33.43	34.14	298,540	-0.05(-0.15%)
Oct 25, 2022	32.15	35.47	32.15	34.19	621,783	+2.23(+6.98%)
Oct 24, 2022	31.84	32.04	31.13	31.96	340,636	+0.20(+0.63%)
Oct 21, 2022	31.20	31.86	30.63	31.76	542,750	+0.82(+2.65%)
Oct 20, 2022	31.06	31.97	30.59	30.94	262,593	-0.27(-0.87%)
Oct 19, 2022	31.88	32.39	30.70	31.21	541,165	-0.85(-2.65%)
Oct 18, 2022	32.86	33.57	31.58	32.06	344,544	-0.51(-1.57%)
Oct 17, 2022	31.83	33.02	31.57	32.57	450,451	+1.13(+3.59%)
Oct 14, 2022	32.35	32.82	30.89	31.44	568,829	-0.61(-1.90%)
Oct 13, 2022	30.04	32.19	29.77	32.05	414,270	+1.54(+5.05%)
Oct 12, 2022	29.37	30.63	28.85	30.51	415,003	+1.20(+4.09%)
Oct 11, 2022	27.99	29.70	27.30	29.31	439,259	+1.33(+4.75%)
Oct 10, 2022	27.98	28.36	27.01	27.98	337,854	-0.09(-0.32%)
Oct 07, 2022	28.53	29.16	28.01	28.07	431,060	-0.91(-3.14%)
Oct 06, 2022	28.58	29.20	28.41	28.98	360,203	+0.38(+1.33%)
Oct 05, 2022	28.01	28.82	27.35	28.60	444,475	+0.06(+0.21%)
Oct 04, 2022	28.24	28.90	27.88	28.54	500,562	+0.76(+2.74%)
Oct 03, 2022	28.67	29.00	27.32	27.78	480,196	-0.33(-1.17%)
Sep 30, 2022	28.43	30.07	27.95	28.11	416,385	-0.24(-0.85%)
Sep 29, 2022	28.41	28.88	27.26	28.35	620,769	-0.44(-1.53%)
Sep 28, 2022	28.20	29.18	27.95	28.79	588,313	+0.98(+3.52%)
Sep 27, 2022	28.30	28.70	27.20	27.81	663,300	+0.14(+0.51%)
Sep 26, 2022	27.89	28.75	27.61	27.67	443,423	-0.31(-1.11%)
Sep 23, 2022	28.59	28.59	27.11	27.98	554,155	-0.80(-2.78%)
Sep 22, 2022	28.92	29.20	28.28	28.78	304,821	-0.24(-0.83%)
Sep 21, 2022	30.38	30.46	28.78	29.02	397,593	-1.04(-3.46%)
Sep 20, 2022	29.25	30.15	28.84	30.06	320,625	+0.57(+1.93%)
Sep 19, 2022	28.78	29.57	28.30	29.49	395,457	+0.24(+0.82%)
Sep 16, 2022	29.80	30.18	28.49	29.25	610,072	-1.06(-3.50%)
Sep 15, 2022	30.24	30.96	29.95	30.31	232,480	-0.17(-0.56%)
Sep 14, 2022	30.47	31.12	29.92	30.48	309,851	+0.21(+0.69%)
Sep 13, 2022	30.58	30.91	29.48	30.27	563,008	-1.31(-4.15%)
Sep 12, 2022	31.60	31.69	30.85	31.58	283,970	+0.00(+0.00%)
Sep 09, 2022	31.31	32.45	31.25	31.58	363,699	+0.55(+1.77%)
Sep 08, 2022	29.93	31.09	29.53	31.03	493,691	+0.85(+2.82%)
Sep 07, 2022	28.42	30.20	28.38	30.18	440,104	+1.58(+5.52%)
Sep 06, 2022	29.72	30.49	28.34	28.60	493,547	-1.44(-4.79%)
Sep 02, 2022	31.21	31.81	29.80	30.04	453,024	-0.62(-2.02%)

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.