Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.08	19.61	19.08	19.32	417,437	+0.30(+1.58%)
Sep 28, 2023	19.31	19.48	18.95	19.02	513,249	-0.33(-1.71%)
Sep 27, 2023	19.24	19.45	19.06	19.35	437,060	+0.22(+1.15%)
Sep 26, 2023	19.26	19.72	19.13	19.13	412,900	-0.22(-1.14%)
Sep 25, 2023	19.06	19.49	19.27	19.35	353,990	+0.29(+1.52%)
Sep 22, 2023	19.56	19.62	19.06	19.06	320,526	-0.41(-2.11%)
Sep 21, 2023	18.51	19.73	18.30	19.47	777,311	+0.91(+4.90%)
Sep 20, 2023	18.82	19.00	18.53	18.56	209,282	-0.25(-1.33%)
Sep 19, 2023	18.94	19.11	18.79	18.81	246,812	-0.10(-0.53%)
Sep 18, 2023	18.61	19.27	18.46	18.91	340,514	+0.17(+0.91%)
Sep 15, 2023	18.51	18.82	18.50	18.74	406,833	+0.21(+1.13%)
Sep 14, 2023	18.29	18.58	18.21	18.53	386,714	+0.38(+2.09%)
Sep 13, 2023	18.61	18.64	18.00	18.15	633,148	-0.46(-2.47%)
Sep 12, 2023	18.79	18.99	18.59	18.61	322,934	-0.13(-0.69%)
Sep 11, 2023	18.84	19.17	18.68	18.74	329,802	+0.10(+0.54%)
Sep 08, 2023	18.65	18.82	18.56	18.64	246,242	+0.06(+0.32%)
Sep 07, 2023	18.88	18.88	18.37	18.58	364,509	-0.39(-2.06%)
Sep 06, 2023	19.06	19.06	18.59	18.97	527,418	-0.04(-0.21%)
Sep 05, 2023	18.87	19.07	18.72	19.01	289,083	+0.02(+0.11%)
Sep 01, 2023	19.17	19.39	18.86	18.99	567,632	-0.14(-0.73%)
Aug 31, 2023	19.05	19.55	19.00	19.13	551,855	+0.16(+0.84%)
Aug 30, 2023	18.60	19.10	18.49	18.97	297,820	+0.36(+1.93%)
Aug 29, 2023	18.72	18.89	18.61	18.61	295,916	-0.08(-0.43%)
Aug 28, 2023	18.55	18.98	18.55	18.69	517,981	+0.04(+0.21%)
Aug 25, 2023	18.90	18.95	18.50	18.65	476,698	+0.01(+0.05%)
Aug 24, 2023	19.06	19.27	18.60	18.64	473,206	-0.57(-2.97%)
Aug 23, 2023	19.11	19.45	19.09	19.21	282,015	+0.18(+0.95%)
Aug 22, 2023	19.60	19.60	18.98	19.03	304,775	-0.53(-2.71%)
Aug 21, 2023	19.50	19.72	19.34	19.56	457,220	+0.04(+0.20%)
Aug 18, 2023	18.99	19.52	18.99	19.52	339,292	+0.44(+2.31%)
Aug 17, 2023	19.45	19.63	19.08	19.08	394,744	-0.24(-1.24%)
Aug 16, 2023	19.33	19.61	19.05	19.32	391,903	-0.05(-0.26%)
Aug 15, 2023	19.10	19.43	18.80	19.37	663,510	+0.09(+0.47%)
Aug 14, 2023	19.25	19.52	19.10	19.28	490,914	-0.23(-1.18%)
Aug 11, 2023	19.29	19.70	19.18	19.51	512,011	+0.17(+0.88%)
Aug 10, 2023	19.23	19.57	19.05	19.34	420,040	+0.40(+2.11%)
Aug 09, 2023	19.69	19.78	18.61	18.94	1,178,499	-0.71(-3.61%)
Aug 08, 2023	19.56	19.99	19.55	19.65	525,412	+0.00(+0.00%)
Aug 07, 2023	19.23	19.79	18.97	19.65	678,397	+0.48(+2.50%)
Aug 04, 2023	19.00	19.29	18.77	19.17	560,080	+0.24(+1.27%)
Aug 03, 2023	18.56	18.94	18.49	18.93	526,093	+0.31(+1.66%)
Aug 02, 2023	18.02	18.80	18.00	18.62	548,922	+0.22(+1.20%)
Aug 01, 2023	18.26	18.55	17.77	18.40	751,415	-0.01(-0.05%)
Jul 31, 2023	18.81	19.00	18.10	18.41	667,627	-0.23(-1.23%)
Jul 28, 2023	19.04	19.08	18.41	18.64	1,108,638	-0.21(-1.11%)
Jul 27, 2023	19.76	20.70	18.55	18.85	2,326,327	+1.47(+8.46%)
Jul 26, 2023	16.97	17.57	16.97	17.38	563,603	+0.48(+2.84%)
Jul 25, 2023	17.06	17.19	16.71	16.90	722,787	+0.01(+0.06%)
Jul 24, 2023	16.76	17.73	16.71	16.89	1,697,080	+0.48(+2.93%)
Jul 21, 2023	16.73	17.06	16.15	16.41	645,348	-0.19(-1.14%)
Jul 20, 2023	16.90	16.98	16.59	16.60	359,705	-0.30(-1.78%)
Jul 19, 2023	16.61	16.95	16.42	16.90	400,390	+0.14(+0.84%)
Jul 18, 2023	16.82	17.10	16.47	16.76	418,936	+0.04(+0.24%)
Jul 17, 2023	16.85	16.97	16.56	16.72	569,169	-0.13(-0.77%)
Jul 14, 2023	17.84	17.94	16.80	16.85	796,370	-1.24(-6.85%)
Jul 13, 2023	17.95	18.72	17.78	18.09	748,205	+1.01(+5.91%)
Jul 12, 2023	17.35	17.62	17.07	17.08	627,159	-0.12(-0.70%)
Jul 11, 2023	16.67	17.24	16.67	17.20	649,792	+0.66(+3.99%)
Jul 10, 2023	16.52	16.86	16.46	16.54	343,851	-0.08(-0.48%)
Jul 07, 2023	16.74	16.98	16.59	16.62	353,455	-0.08(-0.48%)
Jul 06, 2023	16.73	16.84	16.49	16.70	492,902	-0.15(-0.89%)
Jul 05, 2023	17.20	17.23	16.74	16.85	582,070	-0.56(-3.22%)
Jul 03, 2023	16.99	17.41	16.99	17.41	356,239	+0.42(+2.47%)
Jun 30, 2023	17.35	17.41	16.98	16.99	368,580	-0.30(-1.74%)
Jun 29, 2023	17.16	17.49	17.07	17.29	336,227	+0.16(+0.93%)
Jun 28, 2023	17.06	17.15	16.77	17.13	687,001	+0.15(+0.88%)
Jun 27, 2023	17.35	17.55	16.98	16.98	486,289	-0.35(-2.02%)
Jun 26, 2023	17.22	17.58	17.15	17.33	622,794	+0.07(+0.41%)
Jun 23, 2023	17.00	17.28	16.94	17.26	1,339,710	+0.06(+0.35%)
Jun 22, 2023	17.31	17.41	17.09	17.20	717,309	-0.22(-1.26%)
Jun 21, 2023	17.27	17.55	17.20	17.42	377,000	+0.03(+0.17%)
Jun 20, 2023	17.87	17.88	17.15	17.39	455,379	-0.57(-3.17%)
Jun 16, 2023	18.17	18.32	17.78	17.96	507,121	+0.03(+0.17%)
Jun 15, 2023	18.15	18.31	17.78	17.93	784,656	-1.92(-9.67%)
May 08, 2023	19.45	19.88	19.33	19.85	777,290	+0.66(+3.44%)
May 05, 2023	19.53	19.75	19.15	19.19	557,824	-0.09(-0.47%)
May 04, 2023	19.82	19.83	19.04	19.28	480,793	-0.79(-3.94%)
May 03, 2023	20.23	20.57	19.95	20.07	501,328	-0.23(-1.13%)
May 02, 2023	20.82	20.98	20.16	20.30	785,554	-0.74(-3.52%)
May 01, 2023	20.91	21.45	20.54	21.04	812,212	+0.09(+0.43%)
Apr 28, 2023	20.71	21.82	20.25	20.95	1,262,832	+0.98(+4.91%)
Apr 27, 2023	19.43	19.99	19.31	19.97	522,166	+0.57(+2.94%)
Apr 26, 2023	19.64	19.81	19.26	19.40	568,085	-0.35(-1.77%)
Apr 25, 2023	20.27	20.39	19.68	19.75	889,836	-0.47(-2.32%)
Apr 24, 2023	20.34	20.50	20.10	20.22	781,974	-0.02(-0.10%)
Apr 21, 2023	20.49	20.51	19.94	20.24	775,554	-0.39(-1.89%)
Apr 20, 2023	20.65	20.88	20.41	20.63	278,332	-0.16(-0.77%)
Apr 19, 2023	20.43	20.89	20.23	20.79	365,864	+0.30(+1.46%)
Apr 18, 2023	20.88	20.89	20.18	20.49	533,226	-0.23(-1.11%)
Apr 17, 2023	20.81	20.81	20.43	20.72	433,917	-0.04(-0.19%)
Apr 14, 2023	20.72	20.96	20.56	20.76	696,580	+0.15(+0.73%)
Apr 13, 2023	20.88	21.00	20.58	20.61	420,224	-0.15(-0.72%)
Apr 12, 2023	20.95	21.26	20.75	20.76	670,361	-0.15(-0.72%)
Apr 11, 2023	20.86	21.27	20.46	20.91	1,050,559	+0.06(+0.29%)
Apr 10, 2023	19.96	20.93	19.89	20.85	1,160,108	+1.04(+5.25%)
Apr 06, 2023	19.28	19.85	19.11	19.81	637,466	+0.54(+2.80%)
Apr 05, 2023	18.95	19.27	18.75	19.27	438,965	+0.26(+1.37%)
Apr 04, 2023	19.21	19.28	18.80	19.01	488,753	-0.03(-0.16%)
Apr 03, 2023	19.28	19.28	18.71	19.04	388,228	-0.14(-0.73%)
Mar 31, 2023	18.79	19.22	18.77	19.18	453,867	+0.48(+2.57%)
Mar 30, 2023	18.72	18.98	18.61	18.70	392,481	+0.06(+0.32%)
Mar 29, 2023	18.91	18.94	18.50	18.64	527,133	-0.25(-1.32%)
Mar 28, 2023	18.17	18.93	18.08	18.89	601,926	+0.64(+3.51%)
Mar 27, 2023	18.20	18.41	17.96	18.25	280,246	+0.18(+1.00%)
Mar 24, 2023	17.70	18.23	17.67	18.07	447,786	+0.08(+0.44%)
Mar 23, 2023	17.84	18.66	17.64	17.99	512,034	+0.37(+2.10%)
Mar 22, 2023	17.78	18.13	17.44	17.62	478,031	-0.05(-0.28%)
Mar 21, 2023	17.59	17.92	17.59	17.67	590,473	+0.28(+1.61%)
Mar 20, 2023	16.63	17.50	16.53	17.39	552,568	+0.86(+5.20%)
Mar 17, 2023	17.17	17.17	16.52	16.53	710,845	-0.75(-4.34%)
Mar 16, 2023	16.92	17.62	16.80	17.28	494,909	+0.17(+0.99%)
Mar 15, 2023	16.78	17.16	16.75	17.11	509,535	-0.07(-0.41%)
Mar 14, 2023	17.65	17.73	17.05	17.18	449,496	-0.01(-0.06%)
Mar 13, 2023	17.15	17.36	16.90	17.19	514,370	-0.22(-1.26%)
Mar 10, 2023	17.57	17.67	17.16	17.41	823,742	-0.18(-1.02%)
Mar 09, 2023	18.27	18.33	17.57	17.59	650,720	-0.64(-3.51%)
Mar 08, 2023	18.43	18.65	17.93	18.23	446,154	-0.20(-1.09%)
Mar 07, 2023	18.44	18.52	18.21	18.43	475,020	+0.05(+0.27%)
Mar 06, 2023	18.76	18.88	18.31	18.38	349,834	-0.39(-2.08%)
Mar 03, 2023	19.10	19.29	18.72	18.77	526,914	-0.27(-1.42%)
Mar 02, 2023	18.35	19.06	18.18	19.04	720,508	+0.46(+2.48%)
Mar 01, 2023	18.38	18.75	18.04	18.58	725,574	+0.14(+0.76%)
Feb 28, 2023	18.02	18.66	18.02	18.44	845,998	+0.16(+0.88%)
Feb 27, 2023	18.10	18.58	17.84	18.28	790,236	+0.36(+2.01%)
Feb 24, 2023	17.91	18.29	17.65	17.92	812,076	-0.40(-2.18%)
Feb 23, 2023	17.25	18.47	17.04	18.32	1,429,913	+1.28(+7.51%)
Feb 22, 2023	16.84	17.60	16.84	17.04	866,488	+0.25(+1.49%)
Feb 21, 2023	16.70	16.96	16.60	16.79	583,371	-0.09(-0.53%)
Feb 17, 2023	17.00	17.08	16.72	16.88	374,106	-0.16(-0.94%)
Feb 16, 2023	16.99	17.40	16.85	17.04	448,338	-0.18(-1.05%)
Feb 15, 2023	16.32	17.23	16.23	17.22	417,035	+0.75(+4.55%)
Feb 14, 2023	16.22	16.63	16.10	16.47	402,303	+0.13(+0.80%)
Feb 13, 2023	16.50	16.64	16.32	16.34	328,237	-0.26(-1.57%)
Feb 10, 2023	16.50	16.87	16.50	16.60	331,264	-0.12(-0.72%)
Feb 09, 2023	17.81	17.81	16.71	16.72	477,212	-0.51(-2.96%)
Feb 08, 2023	17.37	17.53	17.14	17.23	272,776	-0.37(-2.10%)
Feb 07, 2023	17.70	17.74	17.25	17.60	329,082	-0.09(-0.51%)
Feb 06, 2023	17.61	17.93	17.48	17.69	532,626	-0.21(-1.17%)
Feb 03, 2023	17.56	17.97	17.50	17.90	403,931	+0.19(+1.07%)
Feb 02, 2023	17.45	17.73	17.28	17.71	676,000	+0.48(+2.79%)
Feb 01, 2023	17.01	17.43	16.92	17.23	680,762	+0.23(+1.35%)
Jan 31, 2023	16.62	17.08	16.57	17.00	724,640	+0.57(+3.47%)
Jan 30, 2023	16.59	16.81	16.39	16.43	427,698	-0.43(-2.55%)
Jan 27, 2023	17.10	17.20	16.85	16.86	347,365	-0.44(-2.54%)
Jan 26, 2023	17.20	17.70	17.05	17.30	565,020	+0.30(+1.76%)
Jan 25, 2023	16.48	17.01	16.37	17.00	453,342	+0.33(+1.98%)
Jan 24, 2023	16.55	16.70	16.45	16.67	235,364	+0.06(+0.36%)
Jan 23, 2023	16.35	16.69	16.30	16.61	460,277	+0.43(+2.66%)
Jan 20, 2023	15.96	16.27	15.74	16.18	468,634	+0.46(+2.93%)
Jan 19, 2023	15.81	15.94	15.60	15.72	419,721	-0.18(-1.13%)
Jan 18, 2023	16.23	16.32	15.61	15.90	623,676	-0.23(-1.43%)
Jan 17, 2023	16.39	16.49	15.95	16.13	679,330	-0.26(-1.59%)
Jan 13, 2023	16.33	16.40	15.92	16.39	499,494	-0.09(-0.55%)
Jan 12, 2023	16.15	16.60	16.05	16.48	708,421	+0.38(+2.36%)
Jan 11, 2023	16.29	16.47	15.97	16.10	448,323	-0.02(-0.12%)
Jan 10, 2023	15.72	16.15	15.61	16.12	490,982	+0.30(+1.90%)
Jan 09, 2023	15.75	16.05	15.44	15.82	615,603	+0.36(+2.33%)
Jan 06, 2023	15.61	15.99	15.41	15.46	956,731	-0.03(-0.19%)
Jan 05, 2023	15.11	15.51	14.92	15.49	928,026	+0.34(+2.24%)
Jan 04, 2023	14.97	15.22	14.86	15.15	824,333	+0.42(+2.85%)
Jan 03, 2023	14.99	15.17	14.52	14.73	907,915	+0.07(+0.48%)
Dec 30, 2022	14.31	14.70	14.26	14.66	564,883	+0.09(+0.62%)
Dec 29, 2022	14.17	14.57	14.09	14.57	589,540	+0.57(+4.07%)
Dec 28, 2022	14.37	14.49	13.98	14.00	766,994	-0.42(-2.91%)
Dec 27, 2022	13.89	14.46	13.63	14.42	771,501	+0.46(+3.30%)
Dec 23, 2022	14.32	14.60	13.95	13.96	553,536	-0.49(-3.39%)
Dec 22, 2022	13.59	14.48	13.50	14.45	813,434	+0.56(+4.03%)
Dec 21, 2022	13.74	14.18	13.60	13.89	653,581	+0.28(+2.06%)
Dec 20, 2022	13.72	13.91	13.60	13.61	785,151	-0.29(-2.09%)
Dec 19, 2022	14.52	14.52	13.87	13.90	992,385	-0.81(-5.51%)
Dec 16, 2022	14.87	15.51	14.56	14.71	2,150,531	-0.29(-1.93%)
Dec 15, 2022	15.91	16.14	14.83	15.00	2,197,337	-1.17(-7.24%)
Dec 14, 2022	15.48	16.30	14.92	16.17	1,523,399	+0.69(+4.46%)
Dec 13, 2022	16.65	16.79	15.48	15.48	1,140,834	-0.56(-3.49%)
Dec 12, 2022	16.50	16.54	15.81	16.04	879,009	-0.51(-3.08%)
Dec 09, 2022	17.64	17.70	16.40	16.55	865,343	-0.50(-2.93%)
Dec 08, 2022	15.98	17.09	15.95	17.05	1,133,875	+1.30(+8.25%)
Dec 07, 2022	15.99	16.11	15.66	15.75	802,463	-0.40(-2.48%)
Dec 06, 2022	16.93	17.00	15.96	16.15	1,043,402	-0.83(-4.89%)
Dec 05, 2022	17.78	18.10	16.97	16.98	843,885	-0.74(-4.18%)
Dec 02, 2022	16.67	17.80	16.34	17.72	1,283,346	+0.94(+5.60%)
Dec 01, 2022	16.95	17.30	16.71	16.78	651,915	-0.11(-0.65%)
Nov 30, 2022	16.24	16.98	15.95	16.89	1,293,188	+0.65(+4.00%)
Nov 29, 2022	15.91	16.79	15.60	16.24	1,256,306	+0.36(+2.27%)
Nov 28, 2022	15.98	16.14	15.61	15.88	497,501	-0.25(-1.55%)
Nov 25, 2022	15.74	16.16	15.62	16.13	305,852	+0.35(+2.22%)
Nov 23, 2022	14.67	15.82	14.67	15.78	1,344,894	+1.33(+9.20%)
Nov 22, 2022	14.19	14.53	13.96	14.45	319,128	+0.30(+2.12%)
Nov 21, 2022	14.97	15.10	14.05	14.15	663,021	-0.89(-5.92%)
Nov 18, 2022	15.00	15.43	14.96	15.04	841,220	+0.27(+1.83%)
Nov 17, 2022	14.50	14.79	14.34	14.77	440,271	-0.08(-0.54%)
Nov 16, 2022	15.30	15.58	14.74	14.85	527,924	-0.53(-3.45%)
Nov 15, 2022	15.14	15.64	15.14	15.38	675,322	+0.57(+3.85%)
Nov 14, 2022	14.72	15.29	14.65	14.81	950,703	+0.16(+1.09%)
Nov 11, 2022	14.49	14.76	13.94	14.65	1,379,508	+0.95(+6.93%)
Nov 10, 2022	13.49	13.73	13.37	13.70	491,244	+0.77(+5.96%)
Nov 09, 2022	13.39	13.47	12.89	12.93	394,706	-0.75(-5.48%)
Nov 08, 2022	13.94	14.13	13.51	13.68	454,763	-0.10(-0.73%)
Nov 07, 2022	13.32	13.97	13.22	13.78	516,207	+0.57(+4.31%)
Nov 04, 2022	12.60	13.30	12.50	13.21	807,657	+1.02(+8.37%)
Nov 03, 2022	12.53	12.56	12.13	12.19	615,430	-0.42(-3.33%)
Nov 02, 2022	12.80	12.85	12.23	12.61	1,102,753	-0.12(-0.94%)
Nov 01, 2022	12.64	13.88	12.37	12.73	2,274,538	+0.00(+0.00%)
Oct 31, 2022	13.63	13.63	12.59	12.73	1,288,003	-0.80(-5.91%)
Oct 28, 2022	13.49	13.60	13.16	13.53	1,160,961	+0.05(+0.37%)
Oct 27, 2022	14.09	14.40	13.44	13.48	805,209	-0.43(-3.09%)
Oct 26, 2022	13.49	14.14	13.49	13.91	1,389,457	+0.40(+2.96%)
Oct 25, 2022	13.50	13.81	13.34	13.51	785,572	-0.05(-0.37%)
Oct 24, 2022	14.12	14.12	13.54	13.56	712,280	-0.49(-3.49%)
Oct 21, 2022	13.85	14.11	13.79	14.05	438,557	+0.20(+1.44%)
Oct 20, 2022	13.88	14.12	13.72	13.85	425,259	+0.00(+0.00%)
Oct 19, 2022	13.91	14.13	13.80	13.85	454,912	-0.15(-1.07%)
Oct 18, 2022	14.33	14.52	13.92	14.00	505,761	-0.02(-0.14%)
Oct 17, 2022	13.74	14.49	13.74	14.02	614,880	+0.58(+4.32%)
Oct 14, 2022	13.75	13.95	13.42	13.44	377,074	-0.19(-1.39%)
Oct 13, 2022	13.10	13.84	12.93	13.63	468,527	+0.20(+1.49%)
Oct 12, 2022	13.71	13.71	13.14	13.43	653,429	-0.38(-2.75%)
Oct 11, 2022	13.86	14.03	13.42	13.81	916,185	-0.20(-1.43%)
Oct 10, 2022	14.51	14.52	14.01	14.01	400,313	-0.61(-4.17%)
Oct 07, 2022	14.74	14.83	14.22	14.62	465,624	-0.33(-2.21%)
Oct 06, 2022	14.85	15.11	14.81	14.95	372,732	-0.11(-0.73%)
Oct 05, 2022	14.99	15.10	14.60	15.06	396,309	-0.18(-1.18%)
Oct 04, 2022	14.79	15.26	14.79	15.24	408,915	+0.76(+5.25%)

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.