Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	17.99	18.68	17.99	18.36	472,919	+0.53(+2.97%)
Oct 30, 2023	18.14	18.14	17.60	17.83	272,115	+0.02(+0.11%)
Oct 27, 2023	17.77	18.04	17.23	17.81	332,726	+0.17(+0.96%)
Oct 26, 2023	17.82	18.01	17.48	17.64	277,736	-0.14(-0.79%)
Oct 25, 2023	18.08	18.12	17.70	17.78	161,126	-0.48(-2.63%)
Oct 24, 2023	18.19	18.37	18.09	18.26	136,167	+0.13(+0.72%)
Oct 23, 2023	18.20	18.54	18.09	18.13	234,388	-0.14(-0.77%)
Oct 20, 2023	18.36	18.65	18.22	18.27	281,104	+0.00(+0.00%)
Oct 19, 2023	18.53	18.62	18.16	18.27	225,401	-0.38(-2.04%)
Oct 18, 2023	18.83	18.93	18.63	18.65	141,140	-0.24(-1.27%)
Oct 17, 2023	18.71	19.41	18.71	18.89	299,266	+0.03(+0.16%)
Oct 16, 2023	18.64	19.00	18.45	18.86	185,373	+0.41(+2.22%)
Oct 13, 2023	18.63	18.82	18.23	18.45	210,253	-0.15(-0.81%)
Oct 12, 2023	19.64	19.64	18.49	18.60	283,998	-1.00(-5.10%)
Oct 11, 2023	20.35	20.51	19.46	19.60	294,925	-0.78(-3.83%)
Oct 10, 2023	20.03	20.41	19.84	20.38	277,403	+0.36(+1.80%)
Oct 09, 2023	18.90	20.05	18.90	20.02	327,393	+0.93(+4.87%)
Oct 06, 2023	19.24	19.65	18.84	19.09	308,386	-0.28(-1.45%)
Oct 05, 2023	19.96	20.17	19.35	19.37	410,315	-0.54(-2.71%)
Oct 04, 2023	20.12	20.41	19.90	19.91	298,285	-0.19(-0.95%)
Oct 03, 2023	20.12	20.32	19.96	20.10	272,689	-0.08(-0.40%)
Oct 02, 2023	20.18	20.27	19.97	20.18	253,747	-0.04(-0.20%)
Sep 29, 2023	20.54	20.64	20.21	20.22	229,776	-0.20(-0.98%)
Sep 28, 2023	20.44	20.86	20.33	20.42	276,259	+0.01(+0.05%)
Sep 27, 2023	20.48	20.83	20.29	20.41	310,036	+0.05(+0.25%)
Sep 26, 2023	20.23	20.60	20.23	20.36	256,339	+0.04(+0.20%)
Sep 25, 2023	20.20	20.34	20.21	20.32	259,786	+0.09(+0.44%)
Sep 22, 2023	20.11	20.37	20.11	20.23	332,686	+0.13(+0.65%)
Sep 21, 2023	20.16	20.50	20.10	20.10	253,872	-0.23(-1.13%)
Sep 20, 2023	20.59	20.86	20.25	20.33	211,584	-0.16(-0.78%)
Sep 19, 2023	20.70	20.93	20.47	20.49	229,252	-0.19(-0.92%)
Sep 18, 2023	20.01	20.88	19.95	20.68	374,838	+0.75(+3.76%)
Sep 15, 2023	20.30	20.58	19.78	19.93	930,644	-0.41(-2.02%)
Sep 14, 2023	20.48	20.87	20.32	20.34	232,079	+0.06(+0.30%)
Sep 13, 2023	20.16	20.55	20.13	20.28	277,666	+0.14(+0.70%)
Sep 12, 2023	20.32	20.57	20.01	20.14	453,756	-0.25(-1.23%)
Sep 11, 2023	20.25	20.57	20.14	20.39	416,517	+0.28(+1.39%)
Sep 08, 2023	20.16	20.27	19.80	20.11	321,448	-0.10(-0.49%)
Sep 07, 2023	20.49	20.49	20.00	20.21	411,471	-0.19(-0.93%)
Sep 06, 2023	20.20	20.50	20.00	20.40	456,954	+0.35(+1.75%)
Sep 05, 2023	21.13	21.18	19.97	20.05	462,765	-1.38(-6.44%)
Sep 01, 2023	21.21	21.59	21.21	21.43	284,249	+0.39(+1.85%)
Aug 31, 2023	21.13	21.29	20.85	21.04	423,359	-0.15(-0.71%)
Aug 30, 2023	21.34	21.50	21.15	21.19	283,223	-0.12(-0.56%)
Aug 29, 2023	21.85	22.08	21.09	21.31	407,898	-0.39(-1.80%)
Aug 28, 2023	21.72	22.17	21.65	21.70	1,091,233	+0.15(+0.70%)
Aug 25, 2023	22.21	22.32	21.54	21.55	464,520	-0.51(-2.31%)
Aug 24, 2023	21.89	22.36	21.50	22.06	877,262	+0.13(+0.59%)
Aug 23, 2023	21.93	22.09	21.64	21.93	587,901	-0.02(-0.09%)
Aug 22, 2023	21.62	22.04	21.62	21.95	251,471	+0.09(+0.41%)
Aug 21, 2023	22.06	22.07	21.57	21.86	374,618	-0.21(-0.95%)
Aug 18, 2023	22.08	22.29	21.98	22.07	232,669	-0.08(-0.36%)
Aug 17, 2023	21.98	22.21	21.70	22.15	218,842	+0.18(+0.82%)
Aug 16, 2023	22.10	22.14	21.73	21.97	260,509	-0.28(-1.26%)
Aug 15, 2023	22.07	22.31	21.97	22.25	185,827	-0.13(-0.58%)
Aug 14, 2023	22.44	22.70	22.21	22.38	175,896	-0.18(-0.80%)
Aug 11, 2023	23.20	23.28	22.50	22.56	273,359	-0.70(-3.01%)
Aug 10, 2023	23.37	24.00	23.17	23.26	212,767	-0.15(-0.64%)
Aug 09, 2023	22.44	23.53	21.38	23.41	430,401	-0.35(-1.47%)
Aug 08, 2023	24.30	24.38	23.43	23.76	200,578	-0.62(-2.54%)
Aug 07, 2023	24.19	24.54	24.18	24.38	161,249	+0.18(+0.74%)
Aug 04, 2023	23.81	24.34	23.79	24.20	151,216	+0.30(+1.26%)
Aug 03, 2023	23.82	24.05	23.76	23.90	150,317	-0.08(-0.33%)
Aug 02, 2023	23.96	24.16	23.78	23.98	180,429	-0.06(-0.25%)
Aug 01, 2023	24.16	24.21	23.79	24.04	167,577	-0.43(-1.76%)
Jul 31, 2023	24.35	24.50	23.96	24.47	232,159	+0.08(+0.33%)
Jul 28, 2023	24.55	24.66	24.09	24.39	192,703	+0.06(+0.25%)
Jul 27, 2023	25.04	25.04	24.14	24.33	256,305	-0.44(-1.78%)
Jul 26, 2023	24.31	24.98	24.31	24.77	260,001	+0.32(+1.31%)
Jul 25, 2023	24.29	24.76	23.49	24.45	269,885	-1.09(-4.27%)
Jul 24, 2023	25.23	25.62	24.84	25.54	233,386	+0.33(+1.31%)
Jul 21, 2023	26.37	26.56	25.05	25.21	365,835	-1.10(-4.18%)
Jul 20, 2023	26.30	26.44	25.85	26.31	116,470	+0.16(+0.61%)
Jul 19, 2023	26.22	26.39	25.66	26.15	231,044	+0.05(+0.19%)
Jul 18, 2023	25.23	26.15	25.15	26.10	224,276	+0.93(+3.69%)
Jul 17, 2023	25.19	25.41	24.99	25.17	201,305	-0.02(-0.08%)
Jul 14, 2023	25.58	25.61	25.04	25.19	131,169	-0.32(-1.25%)
Jul 13, 2023	25.23	25.55	25.08	25.51	153,910	+0.33(+1.31%)
Jul 12, 2023	25.35	25.41	25.16	25.18	165,285	+0.13(+0.52%)
Jul 11, 2023	25.03	25.21	24.91	25.05	137,444	+0.00(+0.00%)
Jul 10, 2023	24.69	25.30	24.69	25.05	156,194	+0.29(+1.17%)
Jul 07, 2023	24.63	25.04	24.63	24.76	166,745	+0.15(+0.61%)
Jul 06, 2023	24.45	24.65	24.06	24.61	185,985	-0.13(-0.53%)
Jul 05, 2023	25.24	25.24	24.72	24.74	254,299	-0.73(-2.87%)
Jul 03, 2023	25.34	25.69	25.34	25.47	91,257	-0.09(-0.35%)
Jun 30, 2023	25.68	25.73	25.21	25.56	169,943	+0.19(+0.75%)
Jun 29, 2023	25.20	25.52	25.05	25.37	279,601	+0.05(+0.20%)
Jun 28, 2023	25.62	25.62	25.16	25.32	142,627	-0.26(-1.02%)
Jun 27, 2023	25.48	25.73	25.31	25.58	152,750	+0.06(+0.24%)
Jun 26, 2023	25.77	25.80	25.37	25.52	207,950	-0.36(-1.39%)
Jun 23, 2023	25.80	26.25	25.76	25.88	571,718	-0.22(-0.84%)
Jun 22, 2023	25.74	26.22	25.66	26.10	376,159	+0.49(+1.91%)
Jun 21, 2023	25.50	25.73	25.30	25.61	374,446	+0.02(+0.08%)
Jun 20, 2023	25.80	25.80	25.25	25.59	312,846	-0.01(-0.04%)
Jun 16, 2023	26.15	26.30	25.33	25.60	769,183	-0.26(-1.01%)
Jun 15, 2023	25.54	26.02	25.50	25.86	273,164	+2.41(+10.28%)
May 08, 2023	23.93	23.93	23.09	23.45	286,314	-0.52(-2.17%)
May 05, 2023	23.84	24.01	23.38	23.97	306,769	+0.43(+1.83%)
May 04, 2023	23.53	24.00	23.06	23.54	422,137	-0.90(-3.68%)
May 03, 2023	27.54	27.85	23.34	24.44	898,201	-4.52(-15.61%)
May 02, 2023	29.70	29.73	28.81	28.96	311,858	-0.92(-3.08%)
May 01, 2023	29.46	30.27	29.46	29.88	269,363	+0.34(+1.15%)
Apr 28, 2023	29.67	30.28	29.54	29.54	312,758	-0.23(-0.77%)
Apr 27, 2023	29.29	29.90	29.14	29.77	188,374	+0.48(+1.64%)
Apr 26, 2023	29.91	30.25	29.27	29.29	193,657	-0.98(-3.24%)
Apr 25, 2023	30.61	30.65	30.07	30.27	119,239	-0.71(-2.29%)
Apr 24, 2023	31.04	31.31	30.62	30.98	195,257	+0.01(+0.03%)
Apr 21, 2023	30.68	31.04	30.42	30.97	169,574	+0.45(+1.47%)
Apr 20, 2023	30.14	30.57	29.93	30.52	175,821	+0.20(+0.66%)
Apr 19, 2023	29.92	30.34	29.87	30.32	153,314	+0.40(+1.34%)
Apr 18, 2023	30.68	30.68	29.40	29.92	243,457	-0.60(-1.97%)
Apr 17, 2023	29.75	30.55	29.63	30.52	162,932	+0.71(+2.38%)
Apr 14, 2023	30.25	30.41	29.61	29.81	114,434	-0.53(-1.75%)
Apr 13, 2023	29.85	30.34	29.85	30.34	99,218	+0.53(+1.78%)
Apr 12, 2023	30.46	30.50	29.76	29.81	147,247	-0.43(-1.42%)
Apr 11, 2023	30.53	30.86	30.21	30.24	126,598	-0.21(-0.69%)
Apr 10, 2023	30.54	30.71	30.05	30.45	211,044	-0.22(-0.72%)
Apr 06, 2023	30.57	30.67	30.37	30.67	152,920	+0.30(+0.99%)
Apr 05, 2023	29.70	30.52	29.52	30.37	396,165	+0.60(+2.02%)
Apr 04, 2023	29.68	29.86	29.33	29.77	191,479	+0.12(+0.40%)
Apr 03, 2023	29.61	29.66	28.95	29.65	349,740	-0.09(-0.30%)
Mar 31, 2023	28.91	29.80	28.91	29.74	311,558	+1.00(+3.48%)
Mar 30, 2023	28.44	28.76	28.38	28.74	259,209	+0.44(+1.55%)
Mar 29, 2023	29.01	29.04	28.24	28.30	273,515	-0.54(-1.87%)
Mar 28, 2023	28.76	29.10	28.58	28.84	137,685	-0.08(-0.28%)
Mar 27, 2023	29.01	29.37	28.79	28.92	247,529	+0.35(+1.23%)
Mar 24, 2023	27.82	28.69	27.64	28.57	220,502	+0.58(+2.07%)
Mar 23, 2023	28.48	28.79	27.82	27.99	240,985	-0.36(-1.27%)
Mar 22, 2023	29.48	29.58	28.31	28.35	545,969	-1.15(-3.90%)
Mar 21, 2023	28.95	29.55	28.91	29.50	333,212	+0.96(+3.36%)
Mar 20, 2023	28.00	28.68	28.00	28.54	268,299	+0.77(+2.77%)
Mar 17, 2023	27.98	28.04	27.50	27.77	1,173,773	-0.33(-1.17%)
Mar 16, 2023	27.47	28.18	27.20	28.10	208,622	+0.23(+0.83%)
Mar 15, 2023	27.22	27.89	27.07	27.87	252,132	+0.02(+0.07%)
Mar 14, 2023	28.22	28.38	27.59	27.85	312,740	+0.33(+1.20%)
Mar 13, 2023	26.93	27.87	26.92	27.52	262,533	+0.30(+1.10%)
Mar 10, 2023	27.98	28.08	26.78	27.22	218,710	-0.91(-3.23%)
Mar 09, 2023	28.17	28.52	28.01	28.13	233,524	+0.05(+0.18%)
Mar 08, 2023	28.01	28.37	27.76	28.08	311,326	+0.18(+0.65%)
Mar 07, 2023	28.90	29.01	27.48	27.90	358,988	-0.94(-3.26%)
Mar 06, 2023	29.60	29.66	28.71	28.84	406,170	-0.78(-2.63%)
Mar 03, 2023	28.86	29.65	28.80	29.62	263,812	+0.97(+3.39%)
Mar 02, 2023	27.94	28.67	27.94	28.65	192,818	+0.45(+1.60%)
Mar 01, 2023	28.02	28.48	27.99	28.20	160,644	+0.13(+0.46%)
Feb 28, 2023	28.21	28.52	27.87	28.07	357,861	-0.20(-0.71%)
Feb 27, 2023	28.89	29.05	28.20	28.27	196,573	-0.39(-1.36%)
Feb 24, 2023	28.88	28.88	28.29	28.66	202,485	-0.64(-2.18%)
Feb 23, 2023	29.37	29.41	28.82	29.30	174,041	+0.17(+0.58%)
Feb 22, 2023	29.03	29.55	28.95	29.13	277,624	+0.12(+0.41%)
Feb 21, 2023	31.94	31.99	28.62	29.01	303,173	-0.94(-3.14%)
Feb 17, 2023	30.22	30.30	29.64	29.95	206,929	-0.10(-0.33%)
Feb 16, 2023	29.65	30.26	29.37	30.05	174,185	-0.14(-0.46%)
Feb 15, 2023	30.00	30.25	29.77	30.19	130,564	-0.04(-0.13%)
Feb 14, 2023	30.13	30.60	30.07	30.23	154,900	-0.18(-0.59%)
Feb 13, 2023	30.07	30.43	29.93	30.41	100,340	+0.31(+1.03%)
Feb 10, 2023	30.31	30.66	29.94	30.10	121,117	-0.34(-1.12%)
Feb 09, 2023	31.25	31.25	30.21	30.44	293,928	-0.72(-2.31%)
Feb 08, 2023	31.12	31.49	31.04	31.16	176,817	-0.24(-0.76%)
Feb 07, 2023	30.80	31.48	30.56	31.40	202,918	+0.36(+1.16%)
Feb 06, 2023	31.40	31.55	31.02	31.04	238,065	-0.55(-1.74%)
Feb 03, 2023	31.44	31.89	31.23	31.59	284,781	-0.16(-0.50%)
Feb 02, 2023	31.02	31.90	31.00	31.75	248,897	+0.76(+2.45%)
Feb 01, 2023	30.55	31.23	30.26	30.99	197,300	+0.35(+1.14%)
Jan 31, 2023	29.87	30.68	29.87	30.64	223,285	+0.80(+2.68%)
Jan 30, 2023	30.03	30.26	29.76	29.84	170,741	-0.43(-1.42%)
Jan 27, 2023	30.11	30.38	29.82	30.27	118,268	+0.12(+0.40%)
Jan 26, 2023	30.24	30.42	29.84	30.15	186,802	+0.11(+0.37%)
Jan 25, 2023	29.40	30.04	29.21	30.04	212,034	+0.32(+1.08%)
Jan 24, 2023	29.60	29.82	29.42	29.72	179,843	-0.05(-0.17%)
Jan 23, 2023	29.32	29.80	29.32	29.77	182,635	+0.32(+1.09%)
Jan 20, 2023	28.92	29.45	28.60	29.45	225,445	+0.69(+2.40%)
Jan 19, 2023	28.39	28.87	28.13	28.76	135,394	+0.19(+0.67%)
Jan 18, 2023	28.85	29.36	28.47	28.57	120,939	-0.27(-0.94%)
Jan 17, 2023	29.32	29.41	28.79	28.84	141,057	-0.56(-1.90%)
Jan 13, 2023	28.83	29.58	28.79	29.40	196,521	+0.48(+1.66%)
Jan 12, 2023	28.02	28.93	27.86	28.92	257,650	+1.03(+3.69%)
Jan 11, 2023	27.63	27.90	27.24	27.89	326,700	+0.45(+1.64%)
Jan 10, 2023	26.87	27.57	26.87	27.44	218,297	+0.45(+1.67%)
Jan 09, 2023	27.23	27.41	26.86	26.99	326,728	-0.07(-0.26%)
Jan 06, 2023	27.23	27.23	26.68	27.06	312,607	+0.14(+0.52%)
Jan 05, 2023	27.34	27.34	26.78	26.92	225,056	-0.37(-1.36%)
Jan 04, 2023	27.33	27.73	27.02	27.29	627,503	+0.18(+0.66%)
Jan 03, 2023	27.35	27.66	26.99	27.11	216,640	+0.05(+0.18%)
Dec 30, 2022	27.11	27.39	26.85	27.06	134,923	-0.31(-1.13%)
Dec 29, 2022	26.93	27.71	26.93	27.37	120,284	+0.61(+2.28%)
Dec 28, 2022	26.97	27.27	26.68	26.76	190,741	-0.06(-0.22%)
Dec 27, 2022	26.71	27.00	26.51	26.82	199,504	+0.19(+0.71%)
Dec 23, 2022	26.46	26.86	26.46	26.63	111,781	+0.05(+0.19%)
Dec 22, 2022	26.53	26.65	26.22	26.58	160,823	-0.14(-0.52%)
Dec 21, 2022	26.17	27.01	26.17	26.72	219,602	+0.67(+2.57%)
Dec 20, 2022	26.18	26.33	25.81	26.05	140,556	-0.12(-0.46%)
Dec 19, 2022	26.05	26.33	25.70	26.17	257,801	+0.10(+0.38%)
Dec 16, 2022	25.91	26.25	25.56	26.07	585,929	-0.22(-0.84%)
Dec 15, 2022	26.76	26.89	26.07	26.29	214,353	-0.92(-3.38%)
Dec 14, 2022	27.11	27.59	26.93	27.21	199,625	+0.03(+0.11%)
Dec 13, 2022	27.48	28.00	27.07	27.18	291,603	+0.52(+1.95%)
Dec 12, 2022	26.64	26.83	26.40	26.66	139,445	+0.04(+0.15%)
Dec 09, 2022	26.58	27.20	26.58	26.62	135,365	-0.20(-0.75%)
Dec 08, 2022	26.14	26.86	25.97	26.82	166,887	+0.85(+3.27%)
Dec 07, 2022	26.17	26.47	25.83	25.97	188,993	-0.20(-0.76%)
Dec 06, 2022	26.61	26.61	26.06	26.17	200,172	-0.40(-1.51%)
Dec 05, 2022	26.87	27.00	26.47	26.57	187,981	-0.55(-2.03%)
Dec 02, 2022	26.75	27.30	26.49	27.12	186,776	+0.01(+0.04%)
Dec 01, 2022	27.07	27.27	26.80	27.11	200,655	+0.21(+0.78%)
Nov 30, 2022	26.21	26.91	25.75	26.90	237,415	+0.64(+2.44%)
Nov 29, 2022	26.02	26.55	25.92	26.26	149,417	+0.10(+0.38%)
Nov 28, 2022	26.61	27.10	25.99	26.16	210,760	-0.67(-2.50%)
Nov 25, 2022	26.75	27.18	26.57	26.83	75,921	+0.04(+0.15%)
Nov 23, 2022	26.67	27.35	26.61	26.79	208,490	+0.03(+0.11%)
Nov 22, 2022	26.82	26.88	26.46	26.76	214,306	+0.03(+0.11%)
Nov 21, 2022	26.87	27.36	26.68	26.73	246,946	-0.23(-0.85%)
Nov 18, 2022	26.83	27.08	26.70	26.96	179,785	+0.68(+2.59%)
Nov 17, 2022	26.22	26.56	25.93	26.28	211,987	-0.33(-1.24%)
Nov 16, 2022	26.48	27.03	26.35	26.61	287,638	+0.14(+0.53%)
Nov 15, 2022	26.42	26.89	26.12	26.47	328,795	+0.33(+1.26%)
Nov 14, 2022	26.21	26.51	25.95	26.14	310,889	-0.19(-0.72%)
Nov 11, 2022	25.94	26.67	25.75	26.33	283,664	+0.51(+1.98%)
Nov 10, 2022	25.28	26.04	24.92	25.82	283,542	+1.60(+6.61%)
Nov 09, 2022	23.66	24.45	23.55	24.22	260,278	+0.29(+1.21%)
Nov 08, 2022	24.18	24.52	23.51	23.93	369,499	-0.11(-0.46%)
Nov 07, 2022	23.13	24.06	22.88	24.04	284,129	+1.29(+5.67%)
Nov 04, 2022	22.87	22.87	22.12	22.75	118,772	+0.34(+1.52%)
Nov 03, 2022	22.73	23.15	21.97	22.41	163,393	-0.76(-3.28%)
Nov 02, 2022	23.05			23.17	469,993	+0.74(+3.30%)

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.