Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.66	18.91	18.65	18.74	729,237	+0.12(+0.63%)
Sep 28, 2023	18.46	18.67	18.25	18.62	902,342	-0.01(-0.05%)
Sep 27, 2023	18.30	18.71	18.28	18.63	1,166,964	+0.47(+2.57%)
Sep 26, 2023	18.05	18.30	18.03	18.17	811,525	+0.00(+0.00%)
Sep 25, 2023	17.91	18.19	18.01	18.17	792,551	+0.20(+1.14%)
Sep 22, 2023	17.59	18.22	17.45	17.96	1,437,229	+0.79(+4.58%)
Sep 21, 2023	17.30	17.42	17.16	17.18	615,243	-0.26(-1.51%)
Sep 20, 2023	17.57	17.65	17.42	17.44	694,917	-0.18(-0.99%)
Sep 19, 2023	17.59	17.95	17.57	17.61	754,268	+0.27(+1.57%)
Sep 18, 2023	17.46	17.47	17.07	17.34	815,175	-0.19(-1.11%)
Sep 15, 2023	17.64	17.89	17.49	17.54	884,339	-0.11(-0.61%)
Sep 14, 2023	17.20	17.79	17.19	17.64	1,300,378	+0.69(+4.07%)
Sep 13, 2023	16.81	17.03	16.81	16.95	711,035	+0.19(+1.16%)
Sep 12, 2023	16.96	17.10	16.64	16.76	911,624	-0.29(-1.71%)
Sep 11, 2023	17.21	17.26	17.03	17.05	733,416	-0.10(-0.57%)
Sep 08, 2023	16.87	17.27	16.84	17.15	534,354	+0.21(+1.26%)
Sep 07, 2023	17.15	17.28	16.89	16.93	774,773	-0.18(-1.08%)
Sep 06, 2023	17.03	17.26	17.03	17.12	795,983	+0.18(+1.09%)
Sep 05, 2023	17.07	17.27	16.84	16.93	768,076	-0.19(-1.14%)
Sep 01, 2023	17.25	17.28	17.04	17.13	531,364	+0.03(+0.17%)
Aug 31, 2023	17.03	17.23	16.89	17.10	713,954	+0.21(+1.27%)
Aug 30, 2023	16.90	17.02	16.83	16.88	567,623	-0.14(-0.80%)
Aug 29, 2023	16.75	17.09	16.75	17.02	828,910	+0.42(+2.52%)
Aug 28, 2023	16.52	16.69	16.44	16.60	767,469	+0.17(+1.01%)
Aug 25, 2023	16.55	16.64	16.39	16.44	759,921	-0.14(-0.82%)
Aug 24, 2023	16.80	16.83	16.57	16.57	657,238	-0.26(-1.56%)
Aug 23, 2023	16.76	16.91	16.43	16.84	849,679	-0.07(-0.40%)
Aug 22, 2023	17.01	17.08	16.85	16.90	705,643	-0.11(-0.63%)
Aug 21, 2023	17.36	17.40	16.86	17.01	1,206,475	-0.45(-2.56%)
Aug 18, 2023	17.35	17.62	17.06	17.46	1,195,723	-0.09(-0.49%)
Aug 17, 2023	17.59	17.66	17.49	17.54	738,670	+0.06(+0.33%)
Aug 16, 2023	17.61	17.85	17.45	17.49	1,159,079	+0.04(+0.22%)
Aug 15, 2023	17.34	17.55	17.33	17.45	922,818	-0.06(-0.33%)
Aug 14, 2023	17.56	17.57	17.28	17.51	969,516	-0.20(-1.13%)
Aug 11, 2023	17.77	17.93	17.63	17.71	754,551	-0.22(-1.22%)
Aug 10, 2023	17.74	17.98	17.70	17.92	1,007,997	+0.32(+1.84%)
Aug 09, 2023	17.54	17.70	17.43	17.60	987,957	+0.28(+1.59%)
Aug 08, 2023	17.32	17.40	17.07	17.32	904,404	-0.30(-1.73%)
Aug 07, 2023	17.38	17.70	17.00	17.63	1,159,137	+0.25(+1.42%)
Aug 04, 2023	16.75	17.84	16.75	17.38	1,752,648	+0.65(+3.86%)
Aug 03, 2023	16.49	16.87	16.45	16.74	858,308	+0.29(+1.79%)
Aug 02, 2023	16.70	16.71	16.36	16.44	763,790	-0.51(-3.03%)
Aug 01, 2023	17.04	17.04	16.78	16.95	657,049	-0.24(-1.38%)
Jul 31, 2023	17.42	17.46	17.05	17.19	873,363	-0.09(-0.50%)
Jul 28, 2023	16.64	17.30	16.55	17.28	1,095,770	+0.73(+4.43%)
Jul 27, 2023	16.75	16.92	16.53	16.55	838,164	-0.17(-1.02%)
Jul 26, 2023	16.63	16.75	16.50	16.72	703,169	+0.18(+1.09%)
Jul 25, 2023	16.34	16.81	16.30	16.54	1,139,007	+0.32(+1.99%)
Jul 24, 2023	16.19	16.35	16.02	16.21	1,181,265	-0.01(-0.06%)
Jul 21, 2023	16.39	16.43	15.76	16.22	1,792,999	-0.17(-1.04%)
Jul 20, 2023	16.42	16.46	16.18	16.39	1,051,601	+0.01(+0.06%)
Jul 19, 2023	16.27	16.44	16.18	16.38	1,144,424	+0.10(+0.64%)
Jul 18, 2023	16.74	16.91	16.24	16.28	1,709,585	-0.46(-2.73%)
Jul 17, 2023	16.77	16.78	16.42	16.74	667,772	-0.18(-1.07%)
Jul 14, 2023	17.29	17.29	16.75	16.92	1,206,546	-0.32(-1.88%)
Jul 13, 2023	16.95	17.39	16.88	17.24	1,376,727	+0.34(+2.03%)
Jul 12, 2023	16.49	17.18	16.43	16.90	1,995,988	+0.53(+3.25%)
Jul 11, 2023	16.30	16.66	16.30	16.36	1,646,010	+0.15(+0.94%)
Jul 10, 2023	16.36	16.48	16.18	16.21	997,604	-0.15(-0.93%)
Jul 07, 2023	16.41	16.63	16.36	16.36	1,340,034	-0.10(-0.64%)
Jul 06, 2023	16.35	16.53	16.15	16.47	946,855	-0.02(-0.12%)
Jul 05, 2023	16.43	16.71	16.22	16.49	1,491,687	-0.23(-1.37%)
Jul 03, 2023	16.91	17.05	16.61	16.72	666,706	-0.11(-0.68%)
Jun 30, 2023	16.76	16.93	16.58	16.83	864,192	+0.21(+1.26%)
Jun 29, 2023	16.36	16.69	16.27	16.62	639,943	+0.22(+1.33%)
Jun 28, 2023	16.60	16.69	16.15	16.40	1,416,081	-0.20(-1.20%)
Jun 27, 2023	16.86	16.97	16.55	16.60	1,133,607	-0.25(-1.47%)
Jun 26, 2023	17.14	17.14	16.75	16.85	822,570	-0.29(-1.72%)
Jun 23, 2023	17.18	17.37	17.13	17.14	429,337	-0.33(-1.90%)
Jun 22, 2023	17.31	17.72	17.29	17.48	590,283	+0.19(+1.10%)
Jun 21, 2023	17.29	17.54	17.23	17.29	456,122	-0.04(-0.22%)
Jun 20, 2023	17.28	17.32	16.98	17.32	659,402	-0.18(-1.03%)
Jun 16, 2023	17.61	17.63	17.46	17.51	559,696	-0.14(-0.81%)
Jun 15, 2023	17.40	17.66	17.23	17.65	803,227	-0.34(-1.90%)
May 08, 2023	17.74	18.10	17.65	17.99	708,088	+0.43(+2.45%)
May 05, 2023	17.28	17.87	17.28	17.56	1,176,494	+0.63(+3.69%)
May 04, 2023	17.56	17.60	16.84	16.94	1,910,251	-0.83(-4.68%)
May 03, 2023	18.33	18.44	17.76	17.77	1,207,337	-0.34(-1.86%)
May 02, 2023	18.97	19.08	17.92	18.10	2,203,558	-0.94(-4.95%)
May 01, 2023	19.76	19.76	19.04	19.05	1,044,820	-0.66(-3.36%)
Apr 28, 2023	19.77	19.79	19.45	19.71	823,859	-0.25(-1.26%)
Apr 27, 2023	19.59	19.98	19.51	19.96	563,522	+0.65(+3.38%)
Apr 26, 2023	19.67	19.84	19.27	19.31	1,070,435	-0.12(-0.62%)
Apr 25, 2023	19.70	20.04	19.20	19.43	1,022,629	-0.35(-1.79%)
Apr 24, 2023	19.31	19.85	19.29	19.78	831,292	+0.44(+2.27%)
Apr 21, 2023	19.69	19.69	19.21	19.34	526,287	-0.35(-1.75%)
Apr 20, 2023	19.64	19.93	19.59	19.69	614,965	-0.06(-0.28%)
Apr 19, 2023	20.66	20.70	19.42	19.75	1,390,233	-1.03(-4.94%)
Apr 18, 2023	20.74	20.93	20.60	20.77	770,452	+0.04(+0.18%)
Apr 17, 2023	20.90	21.03	20.41	20.74	791,128	+0.03(+0.14%)
Apr 14, 2023	20.76	20.87	20.51	20.71	848,615	+0.11(+0.54%)
Apr 13, 2023	20.29	20.76	20.26	20.60	721,578	+0.41(+2.04%)
Apr 12, 2023	20.32	20.41	20.05	20.18	1,011,376	+0.10(+0.51%)
Apr 11, 2023	19.83	20.29	19.81	20.08	991,975	+0.27(+1.37%)
Apr 10, 2023	19.34	19.93	19.30	19.81	745,990	+0.52(+2.71%)
Apr 06, 2023	19.24	19.45	18.97	19.29	953,977	-0.02(-0.10%)
Apr 05, 2023	19.42	19.44	19.23	19.31	1,282,810	-0.32(-1.62%)
Apr 04, 2023	19.50	19.92	19.31	19.62	959,124	+0.31(+1.60%)
Apr 03, 2023	19.60	19.62	19.15	19.32	1,223,760	-0.40(-2.04%)
Mar 31, 2023	19.37	19.75	19.37	19.72	969,617	+0.40(+2.08%)
Mar 30, 2023	19.70	19.70	19.23	19.32	875,597	-0.22(-1.15%)
Mar 29, 2023	19.37	19.76	19.22	19.54	1,135,251	+0.41(+2.15%)
Mar 28, 2023	19.38	19.44	19.02	19.13	939,583	-0.22(-1.16%)
Mar 27, 2023	20.03	20.03	19.03	19.35	939,261	-0.54(-2.72%)
Mar 24, 2023	19.57	19.91	19.35	19.90	741,847	+0.19(+0.95%)
Mar 23, 2023	19.33	19.85	19.32	19.71	1,279,288	+0.69(+3.63%)
Mar 22, 2023	19.42	19.61	19.02	19.02	815,234	-0.49(-2.49%)
Mar 21, 2023	19.33	19.76	19.33	19.50	1,054,079	+0.54(+2.86%)
Mar 20, 2023	18.98	19.21	18.73	18.96	1,277,682	-0.14(-0.73%)
Mar 17, 2023	19.76	19.84	18.97	19.10	1,700,733	-0.86(-4.30%)
Mar 16, 2023	19.50	20.01	19.10	19.96	1,355,152	+0.24(+1.23%)
Mar 15, 2023	20.26	20.97	19.50	19.72	3,050,825	-1.29(-6.13%)
Mar 14, 2023	20.54	21.39	20.53	21.01	1,566,818	+1.05(+5.24%)
Mar 13, 2023	19.91	20.22	19.41	19.96	1,496,907	-0.28(-1.38%)
Mar 10, 2023	20.21	20.60	20.17	20.24	1,478,071	+0.03(+0.14%)
Mar 09, 2023	21.43	21.47	20.20	20.21	2,094,063	-1.37(-6.36%)
Mar 08, 2023	21.33	21.61	21.13	21.59	1,722,310	+0.45(+2.12%)
Mar 07, 2023	21.38	21.54	21.02	21.14	1,644,726	-0.26(-1.22%)
Mar 06, 2023	22.11	22.11	21.25	21.40	1,300,488	-0.76(-3.41%)
Mar 03, 2023	21.66	22.23	21.51	22.15	1,729,230	+0.55(+2.55%)
Mar 02, 2023	22.26	22.32	21.54	21.60	1,513,640	-0.84(-3.74%)
Mar 01, 2023	23.05	23.37	22.36	22.44	1,971,089	-0.44(-1.92%)
Feb 28, 2023	22.41	23.11	22.40	22.88	2,284,340	+0.50(+2.25%)
Feb 27, 2023	22.49	23.13	22.04	22.38	2,816,085	-0.01(-0.04%)
Feb 24, 2023	22.00	22.68	21.70	22.39	3,427,361	+0.16(+0.74%)
Feb 23, 2023	21.19	22.23	21.19	22.22	2,853,283	+1.34(+6.41%)
Feb 22, 2023	20.26	20.97	20.12	20.89	2,032,239	+0.82(+4.09%)
Feb 21, 2023	19.86	20.90	19.83	20.07	2,380,816	+0.37(+1.90%)
Feb 17, 2023	20.04	20.31	19.64	19.69	2,673,445	-0.87(-4.21%)
Feb 16, 2023	20.44	20.68	20.33	20.56	1,224,829	-0.03(-0.13%)
Feb 15, 2023	20.49	20.58	20.10	20.58	1,206,026	+0.03(+0.13%)
Feb 14, 2023	20.54	20.77	20.35	20.56	1,104,481	-0.23(-1.10%)
Feb 13, 2023	20.77	21.05	20.38	20.78	1,620,659	-0.08(-0.39%)
Feb 10, 2023	21.00	21.13	20.53	20.87	954,994	-0.26(-1.25%)
Feb 09, 2023	21.09	21.31	20.89	21.13	1,220,006	+0.10(+0.48%)
Feb 08, 2023	20.76	21.30	20.75	21.03	1,391,146	+0.34(+1.63%)
Feb 07, 2023	20.44	20.76	20.28	20.69	1,121,336	+0.36(+1.79%)
Feb 06, 2023	20.25	20.43	20.05	20.33	919,008	+0.13(+0.63%)
Feb 03, 2023	20.04	20.39	19.73	20.20	1,420,929	+0.05(+0.23%)
Feb 02, 2023	20.64	20.74	20.03	20.16	1,872,871	-0.39(-1.91%)
Feb 01, 2023	20.84	20.84	20.34	20.55	1,717,018	-0.15(-0.70%)
Jan 31, 2023	20.62	20.78	20.42	20.69	1,362,699	+0.06(+0.31%)
Jan 30, 2023	21.30	21.44	20.61	20.63	1,986,266	-0.67(-3.16%)
Jan 27, 2023	20.27	21.36	20.19	21.30	2,048,928	+1.17(+5.79%)
Jan 26, 2023	20.49	20.55	19.75	20.14	1,053,371	-0.09(-0.45%)
Jan 25, 2023	19.40	20.25	19.28	20.23	1,503,846	+0.67(+3.45%)
Jan 24, 2023	19.80	19.86	19.45	19.56	1,344,099	-0.36(-1.78%)
Jan 23, 2023	20.37	20.37	19.73	19.91	1,984,767	-0.54(-2.63%)
Jan 20, 2023	20.10	20.52	19.89	20.45	2,284,213	+0.56(+2.79%)
Jan 19, 2023	19.68	19.95	19.24	19.89	1,460,844	+0.10(+0.51%)
Jan 18, 2023	20.22	20.40	19.70	19.79	2,219,851	-0.20(-1.00%)
Jan 17, 2023	19.23	20.03	19.13	19.99	3,116,112	+1.05(+5.53%)
Jan 13, 2023	18.94	19.15	18.86	18.95	1,334,107	-0.20(-1.05%)
Jan 12, 2023	18.53	19.16	18.53	19.15	1,758,272	+0.53(+2.84%)
Jan 11, 2023	18.83	19.04	18.37	18.62	1,256,531	-0.19(-1.02%)
Jan 10, 2023	17.93	18.84	17.92	18.81	1,774,559	+0.68(+3.77%)
Jan 09, 2023	18.12	18.56	18.09	18.13	2,169,071	+0.27(+1.53%)
Jan 06, 2023	17.02	17.88	16.94	17.85	1,228,030	+1.05(+6.23%)
Jan 05, 2023	16.67	16.98	16.58	16.80	1,279,629	+0.07(+0.44%)
Jan 04, 2023	16.79	16.94	16.57	16.73	1,825,661	-0.08(-0.49%)
Jan 03, 2023	17.60	17.69	16.80	16.81	1,730,745	-0.70(-4.00%)
Dec 30, 2022	17.74	17.76	17.29	17.52	1,512,666	-0.41(-2.29%)
Dec 29, 2022	17.88	18.34	17.72	17.92	1,081,565	+0.18(+1.03%)
Dec 28, 2022	18.31	18.36	17.68	17.74	1,737,846	-0.66(-3.61%)
Dec 27, 2022	18.42	18.61	18.36	18.41	868,146	-0.14(-0.74%)
Dec 23, 2022	18.58	18.93	18.37	18.54	1,438,304	+0.12(+0.64%)
Dec 22, 2022	18.55	18.65	17.93	18.43	1,884,793	-0.28(-1.51%)
Dec 21, 2022	18.02	18.84	17.99	18.71	2,782,744	+1.07(+6.10%)
Dec 20, 2022	16.91	17.71	16.85	17.63	1,297,058	+0.75(+4.42%)
Dec 19, 2022	17.69	17.72	16.66	16.89	1,794,509	-0.91(-5.12%)
Dec 16, 2022	18.67	18.79	17.62	17.80	2,177,791	-0.94(-5.01%)
Dec 15, 2022	18.50	18.79	18.46	18.74	2,477,139	+0.29(+1.58%)
Dec 14, 2022	18.26	18.53	18.17	18.44	1,586,380	+0.19(+1.05%)
Dec 13, 2022	18.40	18.45	18.14	18.25	2,171,687	+0.27(+1.52%)
Dec 12, 2022	17.73	18.12	17.62	17.98	1,451,094	+0.21(+1.18%)
Dec 09, 2022	17.23	17.86	17.00	17.77	1,329,779	+0.56(+3.28%)
Dec 08, 2022	17.02	17.35	16.96	17.21	994,416	+0.41(+2.44%)
Dec 07, 2022	16.98	17.02	16.57	16.80	1,976,879	-0.29(-1.71%)
Dec 06, 2022	17.69	17.69	16.99	17.09	1,877,512	-0.33(-1.88%)
Dec 05, 2022	17.39	18.02	17.24	17.41	1,643,465	+0.33(+1.92%)
Dec 02, 2022	16.92	17.13	16.59	17.09	1,353,959	+0.14(+0.81%)
Dec 01, 2022	17.41	17.80	16.86	16.95	1,850,619	-0.58(-3.33%)
Nov 30, 2022	17.60	17.63	17.11	17.53	1,964,390	+0.14(+0.79%)
Nov 29, 2022	17.82	18.26	17.31	17.40	2,558,420	-0.25(-1.39%)
Nov 28, 2022	18.40	18.41	17.21	17.64	4,212,809	-0.80(-4.33%)
Nov 25, 2022	17.58	18.79	17.55	18.44	2,311,935	+1.12(+6.44%)
Nov 23, 2022	17.43	17.46	17.00	17.33	1,686,124	+0.15(+0.90%)
Nov 22, 2022	17.38	17.55	17.13	17.17	2,006,432	-0.15(-0.89%)
Nov 21, 2022	16.62	17.39	16.52	17.33	2,215,737	+0.57(+3.43%)
Nov 18, 2022	17.22	17.35	16.66	16.75	2,187,198	-0.32(-1.86%)
Nov 17, 2022	16.48	17.77	16.04	17.07	3,536,804	+0.22(+1.32%)
Nov 16, 2022	17.42	17.55	16.72	16.84	2,819,553	-0.57(-3.30%)
Nov 15, 2022	17.88	18.05	17.23	17.42	2,920,814	-0.23(-1.29%)
Nov 14, 2022	18.27	18.59	17.55	17.65	4,893,171	-0.36(-2.02%)
Nov 11, 2022	17.54	18.24	17.49	18.01	2,583,383	+0.96(+5.63%)
Nov 10, 2022	16.70	17.39	16.68	17.05	1,756,995	+0.47(+2.85%)
Nov 09, 2022	17.09	17.14	16.57	16.58	1,489,372	-0.51(-3.01%)
Nov 08, 2022	17.15	17.35	17.00	17.09	1,714,091	-0.01(-0.05%)
Nov 07, 2022	16.66	17.33	16.54	17.10	2,158,274	+0.43(+2.57%)
Nov 04, 2022	16.02	16.72	15.98	16.67	2,869,263	+1.45(+9.52%)
Nov 03, 2022	15.05	15.40	14.84	15.22	1,291,934	+0.09(+0.62%)
Nov 02, 2022	15.22			15.13	1,841,148	-0.24(-1.56%)
Nov 01, 2022	15.25	15.44	15.04	15.37	1,643,586	+0.43(+2.87%)
Oct 31, 2022	14.83	15.04	14.62	14.94	2,013,764	-0.21(-1.42%)
Oct 28, 2022	15.23	15.43	14.96	15.16	2,483,364	-0.15(-0.95%)
Oct 27, 2022	16.24	16.24	15.24	15.30	2,603,144	-0.96(-5.91%)
Oct 26, 2022	16.51	16.72	16.24	16.26	1,414,260	-0.22(-1.35%)
Oct 25, 2022	16.11	16.52	15.84	16.48	1,493,184	+0.21(+1.26%)
Oct 24, 2022	16.51	16.60	15.74	16.28	2,158,944	-0.23(-1.40%)
Oct 21, 2022	16.23	16.67	16.04	16.51	1,331,311	+0.38(+2.34%)
Oct 20, 2022	16.78	16.78	15.89	16.13	1,995,746	-0.60(-3.59%)
Oct 19, 2022	17.30	17.48	16.64	16.73	1,670,648	-0.79(-4.50%)
Oct 18, 2022	17.16	17.68	17.09	17.52	1,672,634	+0.62(+3.65%)
Oct 17, 2022	17.76	17.77	16.67	16.90	2,276,157	-0.62(-3.52%)
Oct 14, 2022	17.40	17.67	17.25	17.52	1,294,168	+0.22(+1.29%)
Oct 13, 2022	17.00	17.48	16.81	17.30	1,321,195	+0.06(+0.35%)
Oct 12, 2022	16.86	17.34	16.72	17.24	1,735,517	+0.43(+2.55%)
Oct 11, 2022	16.47	17.26	16.25	16.81	1,900,621	+0.29(+1.77%)
Oct 10, 2022	17.13	17.26	16.46	16.52	2,019,700	-0.57(-3.31%)
Oct 07, 2022	16.45	17.28	16.41	17.09	1,890,004	+0.42(+2.52%)
Oct 06, 2022	16.60	17.02	16.47	16.66	2,752,847	+0.03(+0.15%)
Oct 05, 2022	16.13	16.67	16.01	16.64	1,615,258	+0.34(+2.11%)
Oct 04, 2022	15.77	16.31	15.70	16.30	2,075,840	+0.91(+5.91%)

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.