Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	18.40	18.63	18.13	18.13	398,699	-0.38(-2.05%)
Aug 30, 2023	18.50	18.71	18.12	18.51	487,484	+0.07(+0.38%)
Aug 29, 2023	18.61	18.86	18.24	18.44	294,265	-0.16(-0.86%)
Aug 28, 2023	18.76	18.95	18.33	18.60	429,528	-0.08(-0.43%)
Aug 25, 2023	18.81	18.99	18.28	18.68	442,210	-0.12(-0.64%)
Aug 24, 2023	18.98	19.06	18.34	18.80	729,363	-0.20(-1.05%)
Aug 23, 2023	19.71	19.87	18.96	19.00	245,225	-0.62(-3.16%)
Aug 22, 2023	19.90	20.05	19.49	19.62	238,709	-0.27(-1.36%)
Aug 21, 2023	19.45	20.48	19.18	19.89	437,432	+0.44(+2.26%)
Aug 18, 2023	18.79	19.56	18.74	19.45	313,151	+0.41(+2.15%)
Aug 17, 2023	19.39	19.50	18.92	19.04	316,880	-0.40(-2.06%)
Aug 16, 2023	19.52	19.76	19.17	19.44	348,627	-0.12(-0.61%)
Aug 15, 2023	19.81	20.14	19.50	19.56	521,284	-0.25(-1.26%)
Aug 14, 2023	19.32	19.89	19.27	19.81	767,879	+0.19(+0.97%)
Aug 11, 2023	19.52	19.85	19.24	19.62	286,775	+0.10(+0.51%)
Aug 10, 2023	19.30	19.68	19.03	19.52	479,548	+0.26(+1.35%)
Aug 09, 2023	18.79	19.91	18.73	19.26	855,212	+0.51(+2.72%)
Aug 08, 2023	17.80	18.78	17.68	18.75	1,079,583	+1.01(+5.69%)
Aug 07, 2023	18.61	18.61	17.49	17.74	996,542	-0.83(-4.47%)
Aug 04, 2023	18.23	18.76	17.91	18.57	495,040	+0.47(+2.60%)
Aug 03, 2023	18.18	18.27	17.85	18.10	575,454	-0.26(-1.42%)
Aug 02, 2023	18.45	18.60	18.17	18.36	505,036	-0.29(-1.55%)
Aug 01, 2023	18.74	18.88	18.39	18.65	507,340	-0.11(-0.59%)
Jul 31, 2023	18.68	18.96	18.42	18.76	308,709	+0.04(+0.21%)
Jul 28, 2023	18.40	19.29	18.21	18.72	692,596	+0.54(+2.97%)
Jul 27, 2023	18.87	19.03	18.05	18.18	922,224	-0.54(-2.88%)
Jul 26, 2023	18.90	19.19	18.55	18.72	586,504	-0.25(-1.32%)
Jul 25, 2023	20.01	20.02	18.96	18.97	672,790	-1.15(-5.72%)
Jul 24, 2023	20.41	20.75	19.75	20.12	1,180,372	-0.38(-1.85%)
Jul 21, 2023	20.60	21.09	19.86	20.50	823,847	+0.00(+0.00%)
Jul 20, 2023	21.79	22.44	20.34	20.50	1,304,247	-1.26(-5.79%)
Jul 19, 2023	22.43	22.64	21.70	21.76	409,503	-0.40(-1.81%)
Jul 18, 2023	22.96	23.27	21.95	22.16	618,153	-0.77(-3.36%)
Jul 17, 2023	22.64	23.14	22.27	22.93	859,698	+0.71(+3.20%)
Jul 14, 2023	21.22	22.33	21.01	22.22	814,502	+0.80(+3.73%)
Jul 13, 2023	20.19	21.59	20.15	21.42	1,153,818	+1.32(+6.57%)
Jul 12, 2023	20.78	20.92	19.98	20.10	1,358,334	-0.40(-1.95%)
Jul 11, 2023	19.70	22.21	19.62	20.50	4,736,782	-4.02(-16.39%)
Jul 10, 2023	23.39	24.68	23.23	24.52	798,353	+1.18(+5.06%)
Jul 07, 2023	23.31	23.75	23.11	23.34	365,793	+0.06(+0.26%)
Jul 06, 2023	24.36	24.36	23.18	23.28	533,007	-1.03(-4.24%)
Jul 05, 2023	24.68	24.84	23.81	24.31	531,470	-0.39(-1.58%)
Jul 03, 2023	23.72	25.05	23.64	24.70	405,687	+0.91(+3.83%)
Jun 30, 2023	24.20	24.59	23.64	23.79	829,400	-0.15(-0.63%)
Jun 29, 2023	23.91	24.15	23.68	23.94	613,731	+0.00(+0.00%)
Jun 28, 2023	23.88	24.24	23.56	23.94	519,948	+0.16(+0.67%)
Jun 27, 2023	23.64	23.93	22.98	23.78	848,153	+0.18(+0.74%)
Jun 26, 2023	25.57	25.57	23.14	23.61	698,803	-2.11(-8.22%)
Jun 23, 2023	26.36	26.75	25.60	25.72	942,367	-0.94(-3.53%)
Jun 22, 2023	26.84	27.45	25.86	26.66	901,975	-0.38(-1.41%)
Jun 21, 2023	24.96	27.50	24.96	27.04	595,153	+2.00(+7.99%)
Jun 20, 2023	27.11	27.30	24.25	25.04	1,319,996	-2.08(-7.67%)
Jun 16, 2023	28.12	28.35	26.53	27.12	2,505,890	-0.75(-2.69%)
Jun 15, 2023	27.66	28.10	27.26	27.87	464,472	+2.38(+9.34%)
May 08, 2023	26.37	26.41	24.89	25.49	832,904	-0.79(-3.01%)
May 05, 2023	27.78	28.00	26.26	26.28	679,413	-1.17(-4.26%)
May 04, 2023	27.79	28.29	26.61	27.45	560,271	-0.34(-1.22%)
May 03, 2023	28.07	28.34	27.70	27.79	583,841	-0.10(-0.36%)
May 02, 2023	28.52	28.99	27.51	27.89	713,396	-0.75(-2.62%)
May 01, 2023	28.01	28.96	28.00	28.64	638,580	+0.61(+2.18%)
Apr 28, 2023	27.57	28.46	27.29	28.03	612,101	+0.28(+1.01%)
Apr 27, 2023	27.71	28.17	27.57	27.75	267,895	+0.12(+0.43%)
Apr 26, 2023	27.99	28.21	27.13	27.63	401,875	-0.59(-2.09%)
Apr 25, 2023	29.09	29.56	27.94	28.22	456,432	-0.86(-2.96%)
Apr 24, 2023	29.57	30.30	28.80	29.08	310,568	-0.59(-1.99%)
Apr 21, 2023	28.58	30.08	28.50	29.67	424,801	+0.93(+3.24%)
Apr 20, 2023	29.18	29.95	28.67	28.74	556,935	-0.49(-1.68%)
Apr 19, 2023	28.64	29.89	28.23	29.23	841,704	+0.67(+2.35%)
Apr 18, 2023	27.58	28.62	26.65	28.56	829,050	+1.78(+6.65%)
Apr 17, 2023	25.94	27.19	25.81	26.78	1,331,727	+1.58(+6.27%)
Apr 14, 2023	26.16	26.31	25.13	25.20	288,638	-1.04(-3.96%)
Apr 13, 2023	25.90	27.03	25.85	26.24	631,189	+1.20(+4.79%)
Apr 12, 2023	24.81	25.55	24.50	25.04	544,204	+0.01(+0.04%)
Apr 11, 2023	24.70	25.27	24.46	25.03	366,870	+0.36(+1.46%)
Apr 10, 2023	25.22	25.57	24.41	24.67	648,668	-0.74(-2.91%)
Apr 06, 2023	25.01	25.59	24.66	25.41	337,618	+0.49(+1.97%)
Apr 05, 2023	25.17	25.58	24.61	24.92	373,953	-0.35(-1.39%)
Apr 04, 2023	25.34	25.60	24.61	25.27	429,282	-0.16(-0.63%)
Apr 03, 2023	25.43	25.80	25.10	25.43	743,089	-0.01(-0.04%)
Mar 31, 2023	25.24	26.01	25.21	25.44	763,115	+0.40(+1.60%)
Mar 30, 2023	25.99	26.04	24.76	25.04	626,709	-0.57(-2.23%)
Mar 29, 2023	25.28	25.74	25.11	25.61	285,020	+0.57(+2.28%)
Mar 28, 2023	25.61	25.95	25.02	25.04	208,651	-0.59(-2.30%)
Mar 27, 2023	25.61	26.27	25.46	25.63	421,762	-0.11(-0.43%)
Mar 24, 2023	25.42	25.86	25.04	25.74	317,990	+0.24(+0.94%)
Mar 23, 2023	26.06	26.13	25.02	25.50	457,045	-0.35(-1.35%)
Mar 22, 2023	26.76	27.21	25.77	25.85	473,507	-0.87(-3.26%)
Mar 21, 2023	28.25	28.48	26.70	26.72	349,834	-1.32(-4.71%)
Mar 20, 2023	27.43	28.17	26.76	28.04	560,712	+0.59(+2.15%)
Mar 17, 2023	28.57	28.75	26.66	27.45	1,997,757	-1.15(-4.02%)
Mar 16, 2023	28.15	28.67	27.22	28.60	340,363	+0.13(+0.46%)
Mar 15, 2023	27.87	28.68	27.87	28.47	420,507	-0.06(-0.21%)
Mar 14, 2023	30.16	31.10	27.96	28.53	593,734	-0.32(-1.11%)
Mar 13, 2023	28.09	29.37	28.09	28.85	589,276	+0.44(+1.55%)
Mar 10, 2023	29.42	29.42	27.95	28.41	682,582	-0.90(-3.07%)
Mar 09, 2023	29.81	29.81	28.23	29.31	705,121	-0.16(-0.54%)
Mar 08, 2023	28.91	33.00	27.80	29.47	1,570,971	-3.45(-10.48%)
Mar 07, 2023	32.46	33.16	32.35	32.92	376,649	+0.27(+0.83%)
Mar 06, 2023	32.85	32.85	32.10	32.65	252,182	-0.31(-0.94%)
Mar 03, 2023	32.68	33.31	32.48	32.96	511,018	+0.41(+1.26%)
Mar 02, 2023	32.84	32.90	31.91	32.55	410,456	-0.51(-1.54%)
Mar 01, 2023	32.96	33.20	32.68	33.06	355,289	+0.30(+0.92%)
Feb 28, 2023	32.49	33.51	32.49	32.76	341,236	+0.08(+0.24%)
Feb 27, 2023	32.90	33.69	32.41	32.68	256,207	-0.22(-0.67%)
Feb 24, 2023	33.25	34.70	32.51	32.90	399,357	-0.69(-2.05%)
Feb 23, 2023	33.09	34.10	32.92	33.59	353,628	+0.80(+2.44%)
Feb 22, 2023	32.58	32.83	32.09	32.79	870,672	+0.33(+1.02%)
Feb 21, 2023	32.76	32.89	31.90	32.46	769,891	-0.51(-1.55%)
Feb 17, 2023	32.97	33.40	32.55	32.97	492,938	+0.11(+0.33%)
Feb 16, 2023	32.60	33.12	32.41	32.86	371,931	+0.20(+0.61%)
Feb 15, 2023	32.61	32.96	32.09	32.66	457,069	-0.21(-0.64%)
Feb 14, 2023	32.67	33.66	32.39	32.87	303,773	-0.08(-0.24%)
Feb 13, 2023	33.28	34.65	32.73	32.95	478,565	-0.27(-0.81%)
Feb 10, 2023	34.57	35.08	33.19	33.22	705,351	-1.47(-4.24%)
Feb 09, 2023	34.47	35.35	34.08	34.69	285,901	+0.49(+1.43%)
Feb 08, 2023	34.22	35.33	33.95	34.20	361,698	-0.53(-1.53%)
Feb 07, 2023	35.85	36.30	34.25	34.73	533,808	-1.07(-2.99%)
Feb 06, 2023	33.33	37.08	32.38	35.80	971,518	-1.68(-4.48%)
Feb 03, 2023	36.77	38.00	36.55	37.48	354,232	+0.39(+1.05%)
Feb 02, 2023	37.36	37.46	36.12	37.09	380,644	-0.21(-0.56%)
Feb 01, 2023	36.74	37.65	36.41	37.30	401,924	+0.78(+2.14%)
Jan 31, 2023	35.36	36.87	35.20	36.52	397,321	+1.12(+3.16%)
Jan 30, 2023	36.12	36.69	35.29	35.40	255,150	-0.93(-2.56%)
Jan 27, 2023	37.54	37.75	35.81	36.33	255,241	-1.27(-3.38%)
Jan 26, 2023	37.63	37.89	37.09	37.60	202,474	+0.24(+0.64%)
Jan 25, 2023	37.48	39.00	36.68	37.36	661,690	+0.25(+0.67%)
Jan 24, 2023	35.64	37.65	35.09	37.11	709,315	+1.47(+4.12%)
Jan 23, 2023	36.01	36.33	35.21	35.64	309,171	-0.32(-0.89%)
Jan 20, 2023	36.30	36.33	35.25	35.96	426,584	+0.18(+0.50%)
Jan 19, 2023	36.83	37.00	35.71	35.78	568,110	-1.02(-2.77%)
Jan 18, 2023	37.70	38.03	36.38	36.80	887,747	-0.80(-2.13%)
Jan 17, 2023	36.00	37.61	35.39	37.60	745,858	+1.37(+3.78%)
Jan 13, 2023	36.12	37.12	34.47	36.23	605,362	+0.21(+0.58%)
Jan 12, 2023	35.20	36.23	34.79	36.02	611,676	+0.63(+1.78%)
Jan 11, 2023	35.03	36.15	34.19	35.39	1,030,643	-0.11(-0.31%)
Jan 10, 2023	33.76	35.97	33.50	35.50	1,484,433	+2.52(+7.64%)
Jan 09, 2023	30.02	33.17	29.95	32.98	2,775,965	+5.52(+20.10%)
Jan 06, 2023	27.55	27.72	26.57	27.46	313,834	-0.01(-0.04%)
Jan 05, 2023	28.31	29.25	26.90	27.47	541,001	-1.04(-3.65%)
Jan 04, 2023	28.76	29.08	28.15	28.51	279,786	+0.01(+0.04%)
Jan 03, 2023	29.43	29.71	28.02	28.50	336,760	-0.71(-2.43%)
Dec 30, 2022	28.86	29.42	27.97	29.21	342,943	+0.31(+1.07%)
Dec 29, 2022	28.67	29.41	28.27	28.90	297,830	+0.50(+1.76%)
Dec 28, 2022	28.66	29.19	28.12	28.40	204,225	-0.22(-0.77%)
Dec 27, 2022	29.88	29.93	28.48	28.62	204,781	-0.96(-3.25%)
Dec 23, 2022	29.57	29.99	28.90	29.58	245,271	-0.16(-0.54%)
Dec 22, 2022	29.45	29.95	29.02	29.74	503,858	+0.20(+0.68%)
Dec 21, 2022	27.57	29.67	27.02	29.54	569,546	+2.02(+7.34%)
Dec 20, 2022	27.63	28.15	27.07	27.52	558,938	-0.11(-0.40%)
Dec 19, 2022	28.00	28.20	26.16	27.63	495,621	-0.25(-0.90%)
Dec 16, 2022	27.96	28.86	27.08	27.88	2,943,916	+0.39(+1.42%)
Dec 15, 2022	27.58	28.21	26.97	27.49	778,303	-0.43(-1.54%)
Dec 14, 2022	27.69	28.40	27.53	27.92	555,651	+0.38(+1.38%)
Dec 13, 2022	27.04	27.85	26.55	27.54	524,869	+0.88(+3.30%)
Dec 12, 2022	27.95	28.31	25.81	26.66	728,872	-0.39(-1.44%)
Dec 09, 2022	26.56	27.29	26.47	27.05	292,577	+0.29(+1.08%)
Dec 08, 2022	26.04	27.05	25.69	26.76	540,347	+0.91(+3.52%)
Dec 07, 2022	25.89	26.10	24.83	25.85	453,582	-0.17(-0.65%)
Dec 06, 2022	26.83	27.70	25.73	26.02	427,624	-0.82(-3.06%)
Dec 05, 2022	27.50	27.50	26.08	26.84	473,087	-0.66(-2.40%)
Dec 02, 2022	25.67	27.95	25.67	27.50	1,416,130	+1.46(+5.61%)
Dec 01, 2022	25.50	26.48	24.89	26.04	901,045	+0.77(+3.05%)
Nov 30, 2022	26.93	27.08	24.13	25.27	3,973,181	+2.39(+10.45%)
Nov 29, 2022	22.93	23.49	22.53	22.88	445,554	+0.27(+1.19%)
Nov 28, 2022	22.81	23.30	22.31	22.61	271,994	-0.20(-0.88%)
Nov 25, 2022	22.76	23.31	22.27	22.81	105,918	-0.07(-0.31%)
Nov 23, 2022	23.10	23.32	22.48	22.88	189,613	-0.21(-0.91%)
Nov 22, 2022	22.20	23.21	21.56	23.09	290,951	+0.66(+2.94%)
Nov 21, 2022	22.60	24.14	22.35	22.43	490,960	-0.12(-0.53%)
Nov 18, 2022	23.29	24.00	22.17	22.55	478,661	-0.34(-1.49%)
Nov 17, 2022	22.93	23.19	21.80	22.89	383,366	-0.11(-0.48%)
Nov 16, 2022	22.86	23.99	22.60	23.00	825,472	+0.16(+0.68%)
Nov 15, 2022	20.59	22.94	20.48	22.84	795,208	+2.52(+12.43%)
Nov 14, 2022	20.00	21.30	18.00	20.32	866,832	-0.19(-0.93%)
Nov 11, 2022	19.72	20.75	19.63	20.51	405,316	+0.71(+3.59%)
Nov 10, 2022	19.62	20.08	19.50	19.80	484,908	+0.82(+4.32%)
Nov 09, 2022	18.78	19.73	18.61	18.98	439,801	+0.05(+0.26%)
Nov 08, 2022	18.97	19.50	18.67	18.93	245,501	-0.02(-0.11%)
Nov 07, 2022	19.50	19.73	18.70	18.95	608,226	-0.72(-3.66%)
Nov 04, 2022	20.48	20.75	19.29	19.67	304,603	-0.58(-2.86%)
Nov 03, 2022	19.28	20.25	19.11	20.25	293,436	+0.97(+5.03%)
Nov 02, 2022	19.85		18.80	19.28	678,142	-0.48(-2.43%)
Nov 01, 2022	20.12	20.33	19.72	19.76	269,471	-0.14(-0.70%)
Oct 31, 2022	19.93	20.28	19.39	19.90	325,917	-0.13(-0.65%)
Oct 28, 2022	19.41	20.24	19.19	20.03	334,920	+0.75(+3.89%)
Oct 27, 2022	19.38	19.69	18.90	19.28	257,741	+0.09(+0.47%)
Oct 26, 2022	19.23	19.63	18.80	19.19	369,528	-0.08(-0.42%)
Oct 25, 2022	18.70	19.65	18.70	19.27	261,345	+0.49(+2.61%)
Oct 24, 2022	20.00	20.00	18.50	18.78	281,962	-1.23(-6.15%)
Oct 21, 2022	19.42	20.33	18.91	20.01	273,679	+0.68(+3.52%)
Oct 20, 2022	19.29	19.89	18.88	19.33	555,889	+0.00(+0.00%)
Oct 19, 2022	20.62	20.80	19.17	19.33	322,058	-1.09(-5.34%)
Oct 18, 2022	19.85	20.70	19.85	20.42	343,951	+0.68(+3.44%)
Oct 17, 2022	21.24	21.24	19.06	19.74	1,031,849	-1.23(-5.87%)
Oct 14, 2022	21.27	22.02	20.75	20.97	475,399	-0.17(-0.80%)
Oct 13, 2022	19.38	21.21	19.38	21.14	340,825	+1.22(+6.12%)
Oct 12, 2022	19.60	20.03	18.57	19.92	592,478	+0.17(+0.86%)
Oct 11, 2022	19.17	20.19	19.09	19.75	436,137	+0.49(+2.54%)
Oct 10, 2022	20.11	20.11	19.15	19.26	296,897	-0.90(-4.46%)
Oct 07, 2022	20.34	20.40	19.96	20.16	201,493	-0.25(-1.22%)
Oct 06, 2022	20.51	20.77	20.30	20.41	218,732	-0.16(-0.78%)
Oct 05, 2022	20.48	20.72	20.10	20.57	347,882	-0.21(-1.01%)
Oct 04, 2022	21.20	21.59	20.38	20.78	320,371	+0.01(+0.05%)
Oct 03, 2022	20.99	21.00	20.22	20.77	268,650	+0.26(+1.27%)
Sep 30, 2022	19.68	20.62	19.68	20.51	1,012,514	+0.57(+2.86%)
Sep 29, 2022	20.24	20.56	19.90	19.94	268,333	-0.64(-3.11%)
Sep 28, 2022	20.53	20.86	20.12	20.58	435,639	+0.39(+1.93%)
Sep 27, 2022	20.67	20.67	19.85	20.19	323,208	+0.12(+0.60%)
Sep 26, 2022	20.76	21.21	20.02	20.07	493,084	-0.62(-3.00%)
Sep 23, 2022	20.81	20.91	20.25	20.69	329,927	-0.19(-0.91%)
Sep 22, 2022	20.73	21.00	20.06	20.88	208,655	+0.14(+0.68%)
Sep 21, 2022	21.41	21.73	20.70	20.74	238,369	-0.64(-2.99%)
Sep 20, 2022	20.98	21.48	20.65	21.38	236,545	+0.26(+1.23%)
Sep 19, 2022	20.62	22.16	20.36	21.12	311,124	-0.88(-4.00%)
Sep 16, 2022	22.55	22.64	21.62	22.00	1,958,457	-0.87(-3.80%)
Sep 15, 2022	22.85	24.03	22.79	22.87	565,616	-0.13(-0.57%)
Sep 14, 2022	22.31	23.48	22.10	23.00	583,447	+0.75(+3.37%)
Sep 13, 2022	22.04	23.39	22.02	22.25	705,753	-0.13(-0.58%)
Sep 12, 2022	22.39	23.88	21.75	22.38	611,364	-0.29(-1.28%)
Sep 09, 2022	22.23	23.17	22.00	22.67	445,017	+0.61(+2.77%)
Sep 08, 2022	22.28	22.28	21.63	22.06	649,724	-0.43(-1.91%)
Sep 07, 2022	21.83	22.83	21.66	22.49	430,740	+0.66(+3.02%)
Sep 06, 2022	22.09	22.38	21.50	21.83	361,754	-0.14(-0.64%)
Sep 02, 2022	20.92	22.46	20.59	21.97	729,257	+0.76(+3.58%)

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.