Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	22.17	22.46	21.97	22.35	2,393,028	+0.14(+0.63%)
Aug 30, 2023	21.92	22.32	21.85	22.21	1,926,274	+0.31(+1.42%)
Aug 29, 2023	21.76	21.90	21.44	21.90	2,264,487	+0.14(+0.64%)
Aug 28, 2023	22.00	22.10	21.66	21.76	1,931,681	+0.00(+0.00%)
Aug 25, 2023	21.73	21.82	21.39	21.76	4,097,547	+0.22(+1.02%)
Aug 24, 2023	21.65	22.01	21.53	21.54	3,623,120	-0.20(-0.92%)
Aug 23, 2023	21.78	21.89	21.63	21.74	2,112,331	-0.24(-1.09%)
Aug 22, 2023	22.20	22.29	21.95	21.98	2,471,073	-0.29(-1.30%)
Aug 21, 2023	22.66	22.70	22.04	22.27	2,693,471	-0.17(-0.76%)
Aug 18, 2023	22.03	22.60	22.03	22.44	2,964,701	+0.18(+0.81%)
Aug 17, 2023	22.14	22.50	22.06	22.26	2,737,316	+0.38(+1.74%)
Aug 16, 2023	21.80	22.09	21.80	21.88	2,996,995	+0.13(+0.60%)
Aug 15, 2023	21.40	21.88	21.34	21.75	3,091,011	+0.11(+0.51%)
Aug 14, 2023	21.58	21.70	21.39	21.64	2,043,059	+0.06(+0.28%)
Aug 11, 2023	21.15	21.69	21.14	21.58	2,432,338	+0.34(+1.60%)
Aug 10, 2023	21.40	21.58	21.06	21.24	3,508,282	-0.28(-1.30%)
Aug 09, 2023	21.78	21.96	21.31	21.52	3,838,092	+0.12(+0.56%)
Aug 08, 2023	20.82	21.44	20.77	21.40	2,804,849	+0.30(+1.42%)
Aug 07, 2023	21.21	21.46	21.03	21.10	3,140,746	+0.01(+0.05%)
Aug 04, 2023	20.97	21.34	20.82	21.09	4,881,710	+0.16(+0.76%)
Aug 03, 2023	20.33	21.12	20.23	20.93	2,971,608	+0.84(+4.18%)
Aug 02, 2023	20.40	20.51	19.81	20.09	3,649,915	-0.40(-1.95%)
Aug 01, 2023	20.13	20.49	19.83	20.49	4,591,459	+0.09(+0.44%)
Jul 31, 2023	20.01	20.40	19.87	20.40	8,489,711	+0.47(+2.36%)
Jul 28, 2023	19.05	20.29	18.95	19.93	8,345,303	+1.16(+6.18%)
Jul 27, 2023	19.29	19.75	18.42	18.77	4,214,137	+0.24(+1.30%)
Jul 26, 2023	18.17	18.86	18.17	18.53	2,457,467	+0.20(+1.09%)
Jul 25, 2023	18.40	18.67	18.27	18.33	3,790,724	-0.10(-0.54%)
Jul 24, 2023	18.48	18.80	18.39	18.43	3,165,885	-0.03(-0.16%)
Jul 21, 2023	18.48	18.60	18.36	18.46	1,937,139	+0.07(+0.38%)
Jul 20, 2023	18.52	18.54	18.30	18.39	1,853,186	+0.06(+0.33%)
Jul 19, 2023	18.20	18.52	18.15	18.33	2,924,868	+0.19(+1.05%)
Jul 18, 2023	17.86	18.47	17.83	18.14	2,653,717	+0.31(+1.74%)
Jul 17, 2023	17.48	17.95	17.45	17.83	2,005,266	+0.28(+1.60%)
Jul 14, 2023	17.93	17.93	17.55	17.55	2,342,280	-0.34(-1.90%)
Jul 13, 2023	17.95	18.32	17.89	17.89	3,432,272	-0.09(-0.50%)
Jul 12, 2023	18.13	18.14	17.95	17.98	1,750,685	-0.02(-0.11%)
Jul 11, 2023	17.86	18.08	17.68	18.00	2,203,723	+0.12(+0.67%)
Jul 10, 2023	17.64	17.90	17.61	17.88	1,326,170	+0.24(+1.36%)
Jul 07, 2023	17.49	17.95	17.49	17.64	1,865,609	+0.12(+0.68%)
Jul 06, 2023	17.63	17.82	17.27	17.52	1,857,099	-0.25(-1.41%)
Jul 05, 2023	17.83	17.87	17.69	17.77	1,656,134	-0.04(-0.22%)
Jul 03, 2023	17.69	18.00	17.63	17.81	746,382	+0.09(+0.51%)
Jun 30, 2023	17.91	18.02	17.67	17.72	1,612,013	-0.09(-0.51%)
Jun 29, 2023	17.45	17.88	17.38	17.81	2,046,207	+0.48(+2.77%)
Jun 28, 2023	17.27	17.41	17.10	17.33	2,087,574	+0.08(+0.46%)
Jun 27, 2023	16.91	17.32	16.79	17.25	1,808,756	+0.24(+1.41%)
Jun 26, 2023	16.80	17.20	16.73	17.01	1,551,418	+0.31(+1.86%)
Jun 23, 2023	16.70	16.93	16.62	16.70	3,461,596	-0.26(-1.53%)
Jun 22, 2023	16.89	17.07	16.79	16.96	2,269,392	-0.13(-0.76%)
Jun 21, 2023	17.21	17.25	16.98	17.09	2,606,820	-0.07(-0.41%)
Jun 20, 2023	17.41	17.50	17.12	17.16	3,032,729	-0.19(-1.10%)
Jun 16, 2023	17.47	17.47	17.09	17.35	5,630,870	+0.10(+0.58%)
Jun 15, 2023	17.07	17.44	17.06	17.25	2,781,415	+1.94(+12.67%)
May 08, 2023	15.51	15.61	15.24	15.31	1,748,759	+0.10(+0.66%)
May 05, 2023	15.00	15.44	14.97	15.21	3,112,276	+0.58(+3.96%)
May 04, 2023	14.51	14.83	14.41	14.63	2,485,040	+0.07(+0.48%)
May 03, 2023	14.61	14.91	14.49	14.56	2,919,365	-0.27(-1.82%)
May 02, 2023	15.16	15.32	14.70	14.83	4,808,103	-0.56(-3.64%)
May 01, 2023	15.34	15.59	15.19	15.39	2,929,772	-0.14(-0.90%)
Apr 28, 2023	15.57	16.09	15.48	15.53	4,448,397	+0.05(+0.32%)
Apr 27, 2023	15.30	15.55	14.37	15.48	6,264,811	+0.40(+2.65%)
Apr 26, 2023	15.14	15.37	14.97	15.08	2,909,142	-0.27(-1.76%)
Apr 25, 2023	15.51	15.56	15.19	15.35	2,969,016	-0.33(-2.10%)
Apr 24, 2023	15.55	15.76	15.45	15.68	2,375,582	+0.09(+0.58%)
Apr 21, 2023	15.57	15.72	15.42	15.59	2,371,943	+0.09(+0.58%)
Apr 20, 2023	15.88	15.92	15.39	15.50	2,938,340	-0.50(-3.12%)
Apr 19, 2023	15.81	16.01	15.71	16.00	2,051,837	-0.12(-0.74%)
Apr 18, 2023	16.21	16.29	15.89	16.12	2,852,477	-0.17(-1.04%)
Apr 17, 2023	16.76	16.87	16.16	16.29	3,259,702	-0.28(-1.69%)
Apr 14, 2023	16.74	16.80	16.41	16.57	2,338,182	-0.18(-1.07%)
Apr 13, 2023	16.59	16.76	16.49	16.75	2,777,875	+0.15(+0.90%)
Apr 12, 2023	16.75	16.77	16.38	16.60	2,328,897	-0.07(-0.42%)
Apr 11, 2023	16.59	16.73	16.28	16.67	2,713,102	+0.19(+1.15%)
Apr 10, 2023	16.20	16.54	16.20	16.48	2,251,256	+0.52(+3.26%)
Apr 06, 2023	16.30	16.41	15.96	15.96	1,903,038	-0.38(-2.33%)
Apr 05, 2023	16.29	16.41	16.13	16.34	1,993,240	+0.13(+0.80%)
Apr 04, 2023	16.29	16.46	16.02	16.21	2,252,339	-0.02(-0.12%)
Apr 03, 2023	16.26	16.51	15.97	16.23	2,707,415	+0.21(+1.31%)
Mar 31, 2023	15.80	16.04	15.70	16.02	2,906,729	+0.37(+2.36%)
Mar 30, 2023	16.00	16.00	15.61	15.65	1,875,647	-0.20(-1.26%)
Mar 29, 2023	16.01	16.01	15.72	15.85	2,022,543	+0.04(+0.25%)
Mar 28, 2023	15.77	16.06	15.68	15.81	2,161,629	-0.06(-0.38%)
Mar 27, 2023	15.75	15.93	15.46	15.87	2,334,823	+0.13(+0.83%)
Mar 24, 2023	15.00	15.86	14.95	15.74	2,324,331	+0.50(+3.28%)
Mar 23, 2023	15.31	15.65	15.05	15.24	2,275,359	+0.02(+0.13%)
Mar 22, 2023	15.76	15.85	15.21	15.22	4,147,165	-0.61(-3.85%)
Mar 21, 2023	15.76	15.94	15.56	15.83	2,675,520	+0.30(+1.93%)
Mar 20, 2023	15.16	15.72	15.08	15.53	4,126,333	+0.61(+4.09%)
Mar 17, 2023	14.98	15.06	14.64	14.92	10,047,432	-0.12(-0.80%)
Mar 16, 2023	14.56	15.05	14.52	15.04	3,657,719	+0.22(+1.48%)
Mar 15, 2023	14.81	15.12	14.47	14.82	5,108,105	-0.54(-3.52%)
Mar 14, 2023	15.25	15.65	15.12	15.36	3,021,854	+0.17(+1.12%)
Mar 13, 2023	14.85	15.65	14.80	15.19	5,550,263	+0.05(+0.33%)
Mar 10, 2023	15.15	15.55	15.00	15.14	3,013,231	-0.17(-1.11%)
Mar 09, 2023	16.01	16.14	15.26	15.31	3,386,710	-0.56(-3.53%)
Mar 08, 2023	15.89	16.16	15.61	15.87	2,396,429	-0.05(-0.31%)
Mar 07, 2023	16.07	16.13	15.80	15.92	1,983,043	-0.15(-0.93%)
Mar 06, 2023	15.86	16.15	15.85	16.07	2,962,023	-0.25(-1.53%)
Mar 03, 2023	15.84	16.52	15.79	16.32	3,450,190	+0.34(+2.13%)
Mar 02, 2023	15.33	15.99	15.19	15.98	2,753,507	+0.76(+4.99%)
Mar 01, 2023	15.18	15.56	15.12	15.22	3,975,874	-0.13(-0.85%)
Feb 28, 2023	15.56	15.77	15.31	15.35	3,113,257	-0.06(-0.39%)
Feb 27, 2023	15.82	15.92	15.37	15.41	2,583,659	-0.28(-1.78%)
Feb 24, 2023	15.23	15.77	15.15	15.69	3,173,756	+0.49(+3.22%)
Feb 23, 2023	15.36	15.75	15.06	15.20	3,423,041	+0.18(+1.20%)
Feb 22, 2023	14.80	15.31	14.71	15.02	4,598,990	+0.24(+1.62%)
Feb 21, 2023	15.53	15.63	14.77	14.78	4,721,564	-0.93(-5.92%)
Feb 17, 2023	16.33	16.34	15.45	15.71	5,350,142	-0.74(-4.50%)
Feb 16, 2023	15.91	16.84	15.89	16.45	6,031,304	+0.40(+2.49%)
Feb 15, 2023	15.90	16.11	15.78	16.05	3,065,929	-0.09(-0.56%)
Feb 14, 2023	16.15	16.36	15.97	16.14	1,441,550	-0.03(-0.19%)
Feb 13, 2023	16.17	16.38	15.96	16.17	2,138,268	-0.20(-1.22%)
Feb 10, 2023	16.27	16.50	16.05	16.37	2,149,609	+0.24(+1.49%)
Feb 09, 2023	15.92	16.39	15.84	16.13	2,835,732	+0.22(+1.38%)
Feb 08, 2023	16.00	16.14	15.66	15.91	2,627,588	-0.27(-1.67%)
Feb 07, 2023	15.70	16.18	15.60	16.18	2,474,906	+0.49(+3.12%)
Feb 06, 2023	16.22	16.40	15.63	15.69	3,225,372	-0.59(-3.62%)
Feb 03, 2023	16.40	16.57	16.16	16.28	2,455,930	-0.09(-0.55%)
Feb 02, 2023	16.25	17.01	16.10	16.37	3,379,135	+0.12(+0.74%)
Feb 01, 2023	16.52	16.62	15.85	16.25	3,394,536	-0.48(-2.87%)
Jan 31, 2023	16.56	16.74	16.40	16.73	3,321,231	+0.20(+1.21%)
Jan 30, 2023	16.27	16.72	16.25	16.53	5,763,283	+0.00(+0.00%)
Jan 27, 2023	16.22	16.70	16.11	16.53	6,954,886	+0.31(+1.91%)
Jan 26, 2023	15.75	16.24	15.12	16.22	7,077,338	+0.46(+2.92%)
Jan 25, 2023	15.70	15.91	15.51	15.76	3,413,756	-0.23(-1.44%)
Jan 24, 2023	16.36	16.43	15.98	15.99	3,183,624	-0.57(-3.44%)
Jan 23, 2023	16.76	16.78	16.44	16.56	2,157,806	+0.02(+0.12%)
Jan 20, 2023	16.34	16.56	16.02	16.54	2,255,019	+0.37(+2.29%)
Jan 19, 2023	16.05	16.27	15.84	16.17	2,067,595	+0.11(+0.68%)
Jan 18, 2023	16.57	16.86	16.05	16.06	2,589,581	-0.60(-3.60%)
Jan 17, 2023	16.91	16.96	16.41	16.66	2,930,670	-0.05(-0.30%)
Jan 13, 2023	16.49	16.90	16.44	16.71	2,776,655	+0.03(+0.18%)
Jan 12, 2023	16.53	16.77	16.36	16.68	2,178,721	+0.42(+2.58%)
Jan 11, 2023	16.49	16.53	15.94	16.26	2,752,401	+0.03(+0.18%)
Jan 10, 2023	15.96	16.39	15.79	16.23	3,243,992	+0.02(+0.12%)
Jan 09, 2023	16.60	16.60	16.18	16.21	2,225,014	+0.04(+0.25%)
Jan 06, 2023	15.77	16.19	15.56	16.17	2,784,664	+0.41(+2.60%)
Jan 05, 2023	16.10	16.36	15.74	15.76	3,319,981	-0.60(-3.67%)
Jan 04, 2023	15.82	16.66	15.77	16.36	1,920,896	+0.33(+2.06%)
Jan 03, 2023	16.43	16.65	15.90	16.03	3,897,480	-0.81(-4.81%)
Dec 30, 2022	16.69	16.91	16.67	16.84	1,519,911	-0.01(-0.06%)
Dec 29, 2022	16.37	16.95	16.37	16.85	1,303,548	+0.31(+1.87%)
Dec 28, 2022	17.19	17.19	16.50	16.54	2,008,539	-0.85(-4.89%)
Dec 27, 2022	17.25	17.45	17.08	17.39	1,780,477	+0.31(+1.81%)
Dec 23, 2022	16.69	17.12	16.60	17.08	1,810,589	+0.49(+2.95%)
Dec 22, 2022	16.84	17.01	16.12	16.59	2,807,642	-0.37(-2.18%)
Dec 21, 2022	16.76	16.99	16.55	16.96	2,574,103	+0.61(+3.73%)
Dec 20, 2022	15.96	16.44	15.95	16.35	2,776,551	+0.21(+1.30%)
Dec 19, 2022	16.26	16.42	16.07	16.14	2,328,900	-0.23(-1.41%)
Dec 16, 2022	16.11	16.41	15.90	16.37	7,125,245	-0.28(-1.68%)
Dec 15, 2022	16.24	16.79	16.12	16.65	4,214,826	+0.28(+1.71%)
Dec 14, 2022	16.38	16.69	16.30	16.37	2,983,644	-0.10(-0.61%)
Dec 13, 2022	16.68	16.81	16.32	16.47	2,778,326	+0.28(+1.73%)
Dec 12, 2022	16.29	16.47	16.04	16.19	2,540,047	+0.36(+2.27%)
Dec 09, 2022	16.02	16.24	15.82	15.83	2,464,622	-0.09(-0.57%)
Dec 08, 2022	16.50	16.62	15.81	15.92	2,415,423	-0.28(-1.73%)
Dec 07, 2022	16.29	16.48	16.11	16.20	2,162,638	+0.00(+0.00%)
Dec 06, 2022	16.16	16.43	15.96	16.20	2,584,770	-0.14(-0.86%)
Dec 05, 2022	17.18	17.31	16.25	16.34	2,969,166	-0.76(-4.44%)
Dec 02, 2022	17.11	17.24	16.82	17.10	2,607,661	-0.17(-0.98%)
Dec 01, 2022	17.75	17.90	17.15	17.27	3,049,457	-0.10(-0.58%)
Nov 30, 2022	17.06	17.37	16.77	17.37	3,687,909	+0.32(+1.88%)
Nov 29, 2022	17.12	17.34	16.89	17.05	2,488,221	+0.04(+0.24%)
Nov 28, 2022	17.65	17.81	17.00	17.01	3,106,735	-1.16(-6.38%)
Nov 25, 2022	18.00	18.48	17.98	18.17	956,794	+0.06(+0.33%)
Nov 23, 2022	18.51	18.71	17.98	18.11	1,702,122	-0.15(-0.82%)
Nov 22, 2022	17.85	18.34	17.72	18.26	2,238,484	+0.65(+3.69%)
Nov 21, 2022	17.68	17.72	17.23	17.61	2,883,541	-0.37(-2.06%)
Nov 18, 2022	17.99	18.14	17.71	17.98	1,667,631	-0.36(-1.96%)
Nov 17, 2022	17.89	18.35	17.73	18.34	1,952,341	+0.24(+1.33%)
Nov 16, 2022	18.21	18.47	17.78	18.10	2,174,143	-0.40(-2.16%)
Nov 15, 2022	18.03	18.61	17.94	18.50	2,052,201	+0.37(+2.04%)
Nov 14, 2022	18.48	18.81	18.08	18.13	2,201,546	-0.35(-1.89%)
Nov 11, 2022	18.30	18.54	18.00	18.48	4,482,789	+0.64(+3.59%)
Nov 10, 2022	17.94	17.98	17.55	17.84	2,282,212	+0.36(+2.06%)
Nov 09, 2022	17.58	17.93	17.25	17.48	3,836,586	-0.55(-3.05%)
Nov 08, 2022	17.84	18.09	17.60	18.03	3,047,484	-0.13(-0.72%)
Nov 07, 2022	18.16	18.45	17.89	18.16	3,778,338	+0.48(+2.71%)
Nov 04, 2022	17.77	17.90	17.18	17.68	3,157,841	+0.30(+1.73%)
Nov 03, 2022	17.02	17.52	16.71	17.38	5,229,353	+0.24(+1.40%)
Nov 02, 2022	17.36	17.84		17.14	3,856,834	+0.11(+0.65%)
Nov 01, 2022	17.09	17.09	16.74	17.03	3,080,933	+0.22(+1.31%)
Oct 31, 2022	16.63	16.93	16.42	16.81	3,241,158	+0.47(+2.88%)
Oct 28, 2022	16.28	16.70	15.92	16.34	6,677,170	-0.11(-0.67%)
Oct 27, 2022	17.95	17.95	16.40	16.45	10,176,204	-1.74(-9.57%)
Oct 26, 2022	18.08	18.68	17.91	18.19	3,304,042	-0.07(-0.38%)
Oct 25, 2022	17.62	18.36	17.44	18.26	2,607,921	+0.58(+3.28%)
Oct 24, 2022	17.72	17.94	17.43	17.68	4,517,372	+0.00(+0.00%)
Oct 21, 2022	17.83	17.90	17.32	17.68	4,584,585	-0.13(-0.73%)
Oct 20, 2022	18.26	18.40	17.68	17.81	2,235,082	-0.29(-1.60%)
Oct 19, 2022	17.75	18.19	17.64	18.10	1,834,991	+0.17(+0.95%)
Oct 18, 2022	17.81	18.30	17.80	17.93	2,748,464	+0.33(+1.87%)
Oct 17, 2022	17.27	17.72	17.14	17.60	2,746,139	+0.26(+1.50%)
Oct 14, 2022	17.87	18.10	17.24	17.34	3,749,686	-0.80(-4.41%)
Oct 13, 2022	17.52	18.27	17.38	18.14	2,113,641	+0.43(+2.43%)
Oct 12, 2022	17.54	17.96	17.32	17.71	2,095,153	+0.28(+1.61%)
Oct 11, 2022	16.81	17.69	16.73	17.43	3,297,277	+0.35(+2.05%)
Oct 10, 2022	17.28	17.62	17.01	17.08	2,067,876	+0.02(+0.12%)
Oct 07, 2022	17.32	17.60	16.96	17.06	2,739,714	-0.30(-1.73%)
Oct 06, 2022	17.31	17.92	17.20	17.36	3,226,258	-0.09(-0.52%)
Oct 05, 2022	17.14	17.62	16.74	17.45	2,154,498	+0.26(+1.51%)
Oct 04, 2022	16.57	17.20	16.37	17.19	3,327,738	+1.00(+6.18%)
Oct 03, 2022	15.67	16.41	15.67	16.19	4,564,640	+0.66(+4.25%)
Sep 30, 2022	15.34	15.86	15.27	15.53	3,389,177	-0.01(-0.06%)
Sep 29, 2022	15.64	15.81	15.11	15.54	3,169,270	-0.33(-2.08%)
Sep 28, 2022	15.21	15.98	15.19	15.87	3,234,932	+0.70(+4.61%)
Sep 27, 2022	14.95	15.56	14.94	15.17	3,733,468	+0.37(+2.50%)
Sep 26, 2022	14.64	15.24	14.64	14.80	3,793,534	+0.02(+0.14%)
Sep 23, 2022	15.08	15.33	14.54	14.78	4,418,013	-1.07(-6.75%)
Sep 22, 2022	16.28	16.54	15.82	15.85	2,438,610	-0.31(-1.92%)
Sep 21, 2022	16.86	16.91	16.16	16.16	2,047,572	-0.36(-2.18%)
Sep 20, 2022	16.56	16.71	16.14	16.52	2,747,882	-0.29(-1.73%)
Sep 19, 2022	16.06	16.98	16.01	16.81	2,414,119	+0.09(+0.54%)
Sep 16, 2022	17.29	17.34	16.43	16.72	5,599,942	-0.60(-3.46%)
Sep 15, 2022	17.50	17.84	17.26	17.32	2,879,797	-0.75(-4.15%)
Sep 14, 2022	17.29	18.18	17.24	18.07	3,687,406	+1.16(+6.86%)
Sep 13, 2022	17.06	17.42	16.77	16.91	2,003,580	-0.45(-2.59%)
Sep 12, 2022	17.39	17.50	17.00	17.36	2,301,678	+0.18(+1.05%)
Sep 09, 2022	17.04	17.32	16.95	17.18	1,746,056	+0.40(+2.38%)
Sep 08, 2022	16.94	17.05	16.58	16.78	1,559,000	-0.13(-0.77%)
Sep 07, 2022	16.55	17.11	16.46	16.91	2,195,934	+0.02(+0.12%)
Sep 06, 2022	17.32	17.77	16.86	16.89	2,816,078	-0.46(-2.65%)
Sep 02, 2022	17.69	17.74	17.02	17.35	2,243,925	+0.07(+0.41%)

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.