Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.60	17.14	15.66	17.11	1,260,403	+0.61(+3.70%)
Sep 28, 2023	16.53	16.90	15.98	16.50	800,706	-0.10(-0.60%)
Sep 27, 2023	16.02	16.62	15.62	16.60	876,933	+0.64(+4.01%)
Sep 26, 2023	16.12	16.64	15.70	15.96	666,768	-0.19(-1.18%)
Sep 25, 2023	16.70	16.42	16.14	16.15	463,749	-0.63(-3.75%)
Sep 22, 2023	16.81	17.07	16.61	16.78	287,367	-0.02(-0.12%)
Sep 21, 2023	16.47	16.95	16.33	16.80	444,068	+0.18(+1.08%)
Sep 20, 2023	17.88	17.89	16.46	16.62	591,932	-1.21(-6.79%)
Sep 19, 2023	17.93	17.93	17.24	17.83	423,714	-0.17(-0.94%)
Sep 18, 2023	17.83	18.12	17.46	18.00	606,446	+0.11(+0.61%)
Sep 15, 2023	18.55	18.88	17.64	17.89	2,176,587	-0.62(-3.35%)
Sep 14, 2023	18.76	19.16	18.48	18.51	521,059	-0.20(-1.07%)
Sep 13, 2023	19.10	19.44	18.65	18.71	512,026	-0.47(-2.45%)
Sep 12, 2023	19.70	20.00	19.16	19.18	408,534	-0.61(-3.08%)
Sep 11, 2023	19.80	20.05	19.43	19.79	559,126	+0.08(+0.41%)
Sep 08, 2023	19.61	19.91	19.21	19.71	492,324	+0.11(+0.56%)
Sep 07, 2023	20.12	20.18	19.55	19.60	737,186	-0.32(-1.61%)
Sep 06, 2023	19.90	20.05	18.88	19.92	834,459	+0.09(+0.45%)
Sep 05, 2023	19.44	20.42	19.44	19.83	619,069	+0.11(+0.56%)
Sep 01, 2023	20.53	20.83	19.48	19.72	497,885	-0.68(-3.33%)
Aug 31, 2023	21.07	21.32	20.40	20.40	481,515	-0.74(-3.50%)
Aug 30, 2023	20.75	21.19	20.57	21.14	371,750	+0.47(+2.27%)
Aug 29, 2023	20.88	21.10	20.57	20.67	331,862	-0.17(-0.82%)
Aug 28, 2023	20.70	20.92	20.56	20.84	271,798	+0.29(+1.41%)
Aug 25, 2023	20.48	20.67	20.14	20.55	263,231	+0.14(+0.69%)
Aug 24, 2023	20.75	20.75	20.17	20.41	465,894	-0.33(-1.59%)
Aug 23, 2023	20.15	21.15	20.15	20.74	351,814	+0.70(+3.49%)
Aug 22, 2023	19.73	20.05	19.43	20.04	390,761	+0.34(+1.73%)
Aug 21, 2023	19.40	19.99	18.88	19.70	598,211	+0.26(+1.34%)
Aug 18, 2023	18.85	19.59	18.85	19.44	297,185	+0.36(+1.89%)
Aug 17, 2023	18.70	19.39	18.55	19.08	340,098	+0.28(+1.49%)
Aug 16, 2023	19.27	19.36	18.53	18.80	555,434	-0.68(-3.49%)
Aug 15, 2023	19.69	19.69	19.05	19.48	490,544	-0.21(-1.07%)
Aug 14, 2023	19.94	19.97	19.16	19.69	437,319	-0.25(-1.25%)
Aug 11, 2023	19.34	20.02	19.19	19.94	339,901	+0.44(+2.26%)
Aug 10, 2023	18.83	19.82	18.83	19.50	290,014	+0.54(+2.85%)
Aug 09, 2023	18.35	18.98	18.27	18.96	420,297	+0.66(+3.61%)
Aug 08, 2023	18.75	18.93	18.07	18.30	661,841	-0.65(-3.43%)
Aug 07, 2023	19.92	19.92	18.76	18.95	551,944	-0.84(-4.24%)
Aug 04, 2023	19.15	20.14	18.90	19.79	833,958	+0.54(+2.78%)
Aug 03, 2023	20.24	20.27	18.54	19.25	1,162,985	-2.07(-9.69%)
Aug 02, 2023	20.45	21.63	19.92	21.32	821,670	+0.78(+3.80%)
Aug 01, 2023	21.10	21.34	20.03	20.54	564,995	-0.53(-2.52%)
Jul 31, 2023	20.38	21.12	20.06	21.07	524,908	+0.79(+3.90%)
Jul 28, 2023	19.63	20.87	19.63	20.28	582,141	+0.80(+4.11%)
Jul 27, 2023	20.96	20.96	19.44	19.48	296,381	-1.24(-5.98%)
Jul 26, 2023	20.24	20.75	19.99	20.72	556,667	+0.57(+2.83%)
Jul 25, 2023	21.07	21.07	20.06	20.15	399,004	-1.04(-4.91%)
Jul 24, 2023	20.72	21.36	20.38	21.19	338,783	+0.43(+2.07%)
Jul 21, 2023	20.66	21.09	19.94	20.76	480,207	+0.24(+1.17%)
Jul 20, 2023	21.71	21.99	20.50	20.52	687,202	-1.18(-5.44%)
Jul 19, 2023	21.64	22.21	21.64	21.70	391,012	+0.19(+0.88%)
Jul 18, 2023	21.24	21.74	21.15	21.51	385,513	+0.28(+1.32%)
Jul 17, 2023	20.77	21.52	20.74	21.23	403,528	+0.57(+2.76%)
Jul 14, 2023	20.48	20.73	20.20	20.66	218,165	+0.18(+0.88%)
Jul 13, 2023	20.23	20.74	20.02	20.48	369,824	+0.28(+1.39%)
Jul 12, 2023	21.23	21.37	20.15	20.20	439,908	-0.77(-3.67%)
Jul 11, 2023	21.12	21.27	20.69	20.97	354,292	-0.22(-1.04%)
Jul 10, 2023	21.18	22.20	21.08	21.19	508,900	-0.05(-0.24%)
Jul 07, 2023	21.11	21.50	20.60	21.24	371,238	+0.11(+0.52%)
Jul 06, 2023	21.92	22.05	21.09	21.13	412,748	-1.05(-4.73%)
Jul 05, 2023	22.07	22.61	21.86	22.18	593,381	+0.26(+1.19%)
Jul 03, 2023	23.30	23.60	21.88	21.92	354,358	-1.30(-5.60%)
Jun 30, 2023	23.39	23.77	22.80	23.22	459,635	+0.11(+0.48%)
Jun 29, 2023	23.74	24.28	22.85	23.11	621,437	-0.54(-2.28%)
Jun 28, 2023	23.29	23.72	22.68	23.65	584,227	+0.36(+1.55%)
Jun 27, 2023	23.18	23.61	22.11	23.29	454,852	-0.09(-0.38%)
Jun 26, 2023	23.66	23.89	22.75	23.38	511,419	-0.45(-1.89%)
Jun 23, 2023	23.31	23.92	22.74	23.83	1,436,183	+0.31(+1.32%)
Jun 22, 2023	23.47	23.81	22.97	23.52	306,104	+0.04(+0.17%)
Jun 21, 2023	23.45	23.94	22.88	23.48	537,683	-0.17(-0.72%)
Jun 20, 2023	23.85	23.85	23.02	23.65	456,598	-0.20(-0.84%)
Jun 16, 2023	24.33	24.33	22.76	23.85	2,486,566	-0.20(-0.83%)
Jun 15, 2023	24.60	24.81	23.91	24.05	657,190	+6.00(+33.24%)
May 08, 2023	17.44	18.08	17.08	18.05	339,254	+0.59(+3.38%)
May 05, 2023	17.57	17.87	17.44	17.46	272,544	+0.01(+0.06%)
May 04, 2023	17.59	17.59	16.79	17.45	358,279	-0.23(-1.30%)
May 03, 2023	17.40	18.00	17.08	17.68	402,335	+0.35(+2.02%)
May 02, 2023	17.37	17.48	16.86	17.33	515,396	-0.17(-0.97%)
May 01, 2023	16.77	17.62	16.25	17.50	364,760	+0.77(+4.60%)
Apr 28, 2023	16.58	17.11	16.21	16.73	310,574	-0.03(-0.18%)
Apr 27, 2023	16.70	17.02	16.45	16.76	354,589	+0.06(+0.36%)
Apr 26, 2023	17.32	17.46	16.54	16.70	300,485	-0.69(-3.97%)
Apr 25, 2023	17.88	18.15	17.07	17.39	376,374	-0.56(-3.12%)
Apr 24, 2023	17.33	18.02	17.01	17.95	534,179	+0.70(+4.06%)
Apr 21, 2023	16.67	17.40	16.66	17.25	463,151	+0.61(+3.67%)
Apr 20, 2023	16.69	16.85	16.33	16.64	416,115	-0.22(-1.30%)
Apr 19, 2023	16.20	17.02	16.00	16.86	546,210	+0.56(+3.44%)
Apr 18, 2023	16.92	17.21	16.02	16.30	403,089	-0.60(-3.55%)
Apr 17, 2023	16.50	17.17	16.50	16.90	836,330	+0.76(+4.71%)
Apr 14, 2023	16.23	16.58	15.92	16.14	653,030	-0.13(-0.80%)
Apr 13, 2023	15.63	16.55	15.51	16.27	615,304	+0.62(+3.96%)
Apr 12, 2023	16.05	16.34	15.52	15.65	747,705	-0.39(-2.43%)
Apr 11, 2023	16.43	16.97	15.84	16.04	491,753	-0.32(-1.96%)
Apr 10, 2023	16.47	16.49	15.94	16.36	423,141	-0.38(-2.27%)
Apr 06, 2023	16.52	16.79	16.24	16.74	362,744	+0.23(+1.39%)
Apr 05, 2023	16.87	17.37	16.36	16.51	417,639	-0.40(-2.37%)
Apr 04, 2023	17.62	17.62	16.51	16.91	458,515	-0.66(-3.76%)
Apr 03, 2023	17.59	18.47	17.44	17.57	375,679	-0.09(-0.51%)
Mar 31, 2023	17.57	18.07	17.30	17.66	754,201	+0.19(+1.09%)
Mar 30, 2023	18.95	19.05	16.89	17.47	1,071,867	-1.47(-7.76%)
Mar 29, 2023	19.07	19.45	18.66	18.94	612,462	+0.02(+0.11%)
Mar 28, 2023	19.24	19.59	18.82	18.92	860,489	-0.32(-1.66%)
Mar 27, 2023	19.85	20.27	19.23	19.24	314,574	-0.54(-2.73%)
Mar 24, 2023	19.26	19.81	18.98	19.78	646,234	+0.31(+1.59%)
Mar 23, 2023	19.10	19.95	18.70	19.47	1,076,679	+0.67(+3.56%)
Mar 22, 2023	19.92	20.06	18.77	18.80	540,171	-1.20(-6.00%)
Mar 21, 2023	20.54	20.72	19.62	20.00	481,026	-0.41(-2.01%)
Mar 20, 2023	19.60	20.53	19.06	20.41	489,252	+0.81(+4.13%)
Mar 17, 2023	19.68	19.91	19.12	19.60	3,756,317	-0.08(-0.41%)
Mar 16, 2023	19.19	19.92	18.83	19.68	406,954	+0.31(+1.60%)
Mar 15, 2023	19.42	19.91	19.05	19.37	468,230	-0.49(-2.47%)
Mar 14, 2023	20.12	20.67	19.47	19.86	626,963	+0.12(+0.61%)
Mar 13, 2023	18.79	19.94	18.34	19.74	1,047,736	+1.09(+5.84%)
Mar 10, 2023	19.77	19.80	18.34	18.65	683,730	-1.21(-6.09%)
Mar 09, 2023	21.23	21.32	19.70	19.86	660,729	-1.32(-6.23%)
Mar 08, 2023	21.79	21.82	21.01	21.18	292,054	-0.55(-2.53%)
Mar 07, 2023	21.87	22.14	21.66	21.73	277,178	-0.06(-0.28%)
Mar 06, 2023	21.97	22.07	21.11	21.79	359,709	-0.25(-1.13%)
Mar 03, 2023	22.41	22.56	21.85	22.04	873,103	-0.37(-1.65%)
Mar 02, 2023	22.07	22.71	21.73	22.41	650,204	+0.10(+0.45%)
Mar 01, 2023	21.96	22.58	21.75	22.31	593,719	+0.41(+1.87%)
Feb 28, 2023	21.10	22.25	21.06	21.90	668,747	+0.57(+2.67%)
Feb 27, 2023	20.19	21.55	19.93	21.33	1,134,374	+1.53(+7.73%)
Feb 24, 2023	22.20	22.94	19.41	19.80	1,811,806	-2.52(-11.29%)
Feb 23, 2023	23.88	24.39	22.10	22.32	658,213	-1.51(-6.34%)
Feb 22, 2023	24.14	24.66	23.61	23.83	490,852	-0.18(-0.75%)
Feb 21, 2023	24.50	24.77	23.87	24.01	466,916	-0.81(-3.26%)
Feb 17, 2023	24.49	25.06	23.85	24.82	463,453	+0.56(+2.31%)
Feb 16, 2023	24.05	24.75	23.73	24.26	702,237	-0.39(-1.58%)
Feb 15, 2023	24.26	24.73	23.96	24.65	653,173	+0.22(+0.90%)
Feb 14, 2023	24.79	25.27	24.11	24.43	689,287	-0.46(-1.85%)
Feb 13, 2023	25.08	25.34	24.70	24.89	368,369	-0.04(-0.16%)
Feb 10, 2023	25.83	25.83	24.69	24.93	560,658	-0.58(-2.27%)
Feb 09, 2023	28.07	28.07	25.33	25.51	596,090	-2.56(-9.12%)
Feb 08, 2023	28.41	28.78	28.03	28.07	246,097	-0.55(-1.92%)
Feb 07, 2023	28.16	28.86	27.92	28.62	213,456	+0.46(+1.63%)
Feb 06, 2023	28.27	29.45	27.85	28.16	276,112	-0.13(-0.46%)
Feb 03, 2023	28.49	29.47	26.26	28.29	232,865	-0.80(-2.75%)
Feb 02, 2023	28.86	29.52	28.21	29.09	378,970	+0.50(+1.75%)
Feb 01, 2023	28.00	28.86	27.39	28.59	368,605	+0.74(+2.66%)
Jan 31, 2023	25.95	27.88	25.95	27.85	342,813	+2.02(+7.82%)
Jan 30, 2023	25.65	25.94	24.83	25.83	313,992	-0.06(-0.23%)
Jan 27, 2023	25.98	26.41	25.64	25.89	354,492	-0.24(-0.92%)
Jan 26, 2023	28.12	28.30	25.94	26.13	613,667	-1.87(-6.68%)
Jan 25, 2023	28.50	29.40	27.32	28.00	668,180	-0.78(-2.71%)
Jan 24, 2023	27.38	29.41	27.38	28.78	998,612	+1.26(+4.58%)
Jan 23, 2023	27.47	27.64	27.13	27.52	274,970	+0.09(+0.33%)
Jan 20, 2023	27.79	27.86	27.17	27.43	484,339	+0.15(+0.55%)
Jan 19, 2023	27.19	27.91	26.45	27.28	396,654	-0.07(-0.26%)
Jan 18, 2023	28.09	28.34	27.20	27.35	298,805	-0.43(-1.55%)
Jan 17, 2023	28.01	28.66	27.64	27.78	438,008	-0.28(-1.00%)
Jan 13, 2023	27.17	28.33	27.17	28.06	508,151	+0.67(+2.45%)
Jan 12, 2023	26.98	27.43	26.52	27.39	468,809	+0.99(+3.75%)
Jan 11, 2023	26.57	26.67	25.65	26.40	280,933	-0.23(-0.86%)
Jan 10, 2023	25.33	27.06	24.97	26.63	390,978	+1.14(+4.47%)
Jan 09, 2023	25.84	26.23	25.31	25.49	205,055	-0.33(-1.28%)
Jan 06, 2023	25.98	26.67	25.45	25.82	223,270	+0.07(+0.27%)
Jan 05, 2023	26.48	26.49	25.40	25.75	264,701	-0.50(-1.90%)
Jan 04, 2023	26.51	26.72	25.83	26.25	308,797	-0.10(-0.38%)
Jan 03, 2023	27.60	28.50	25.91	26.35	561,547	-0.85(-3.12%)
Dec 30, 2022	27.48	27.93	27.05	27.20	591,274	-0.57(-2.05%)
Dec 29, 2022	27.02	28.05	26.60	27.77	370,846	+0.96(+3.58%)
Dec 28, 2022	26.52	27.26	26.09	26.81	475,363	+0.29(+1.09%)
Dec 27, 2022	26.90	27.45	26.52	26.52	285,898	-0.25(-0.93%)
Dec 23, 2022	27.68	27.97	26.27	26.77	401,453	-0.83(-3.01%)
Dec 22, 2022	26.40	28.03	26.40	27.60	552,918	+1.01(+3.80%)
Dec 21, 2022	26.31	27.05	25.55	26.59	260,120	+0.36(+1.37%)
Dec 20, 2022	25.23	26.56	24.52	26.23	700,083	+0.99(+3.92%)
Dec 19, 2022	27.47	27.47	25.03	25.24	548,276	-1.94(-7.14%)
Dec 16, 2022	27.18	27.35	26.13	27.18	842,852	+0.19(+0.70%)
Dec 15, 2022	27.73	27.85	26.51	26.99	440,595	-0.92(-3.30%)
Dec 14, 2022	26.50	28.17	26.30	27.91	839,535	+1.52(+5.76%)
Dec 13, 2022	26.19	26.57	25.75	26.39	647,227	+0.30(+1.15%)
Dec 12, 2022	25.25	26.16	24.90	26.09	709,372	+1.09(+4.36%)
Dec 09, 2022	24.00	25.26	23.71	25.00	2,854,248	+0.94(+3.91%)
Dec 08, 2022	23.26	24.25	21.25	24.06	1,156,858	+0.97(+4.20%)
Dec 07, 2022	21.97	23.61	21.41	23.09	2,186,366	+4.20(+22.23%)
Dec 06, 2022	19.95	19.99	18.74	18.89	427,477	-1.06(-5.31%)
Dec 05, 2022	20.28	20.42	19.31	19.95	365,690	-0.37(-1.82%)
Dec 02, 2022	19.79	20.40	19.61	20.32	403,029	+0.34(+1.70%)
Dec 01, 2022	20.47	20.83	19.78	19.98	178,698	-0.49(-2.39%)
Nov 30, 2022	19.85	20.72	19.52	20.47	373,864	+0.80(+4.07%)
Nov 29, 2022	19.43	19.77	19.08	19.67	430,869	+0.27(+1.39%)
Nov 28, 2022	19.90	20.24	19.37	19.40	287,224	-0.59(-2.95%)
Nov 25, 2022	19.50	20.07	19.31	19.99	107,266	+0.42(+2.15%)
Nov 23, 2022	19.75	19.99	19.09	19.57	390,810	-0.27(-1.36%)
Nov 22, 2022	19.04	19.84	18.70	19.84	145,957	+0.97(+5.14%)
Nov 21, 2022	19.03	19.03	18.51	18.87	98,150	-0.16(-0.84%)
Nov 18, 2022	19.99	19.99	18.91	19.03	144,707	-0.46(-2.36%)
Nov 17, 2022	19.11	19.57	18.66	19.49	209,838	+0.27(+1.40%)
Nov 16, 2022	19.53	19.71	18.90	19.22	239,121	-0.47(-2.39%)
Nov 15, 2022	20.95	21.31	18.49	19.69	734,271	-0.95(-4.60%)
Nov 14, 2022	20.90	21.20	20.12	20.64	685,595	-0.36(-1.71%)
Nov 11, 2022	20.11	21.28	19.41	21.00	258,255	+0.89(+4.43%)
Nov 10, 2022	18.52	20.25	18.45	20.11	323,636	+2.23(+12.47%)
Nov 09, 2022	17.98	18.35	17.36	17.88	280,143	-0.16(-0.89%)
Nov 08, 2022	17.86	18.47	17.42	18.04	367,961	+0.42(+2.38%)
Nov 07, 2022	18.53	18.73	17.59	17.62	208,130	-0.92(-4.96%)
Nov 04, 2022	19.78	19.78	17.92	18.54	282,300	-0.90(-4.63%)
Nov 03, 2022	18.93	20.21	18.93	19.44	133,537	+0.23(+1.20%)
Nov 02, 2022	19.21			19.21	260,703	+0.15(+0.79%)
Nov 01, 2022	18.58	19.19	18.36	19.06	165,648	+0.70(+3.81%)
Oct 31, 2022	18.07	19.03	18.05	18.36	220,458	+0.29(+1.60%)
Oct 28, 2022	17.67	18.20	17.54	18.07	1,437,717	+0.48(+2.73%)
Oct 27, 2022	17.80	18.03	17.43	17.59	289,375	-0.16(-0.90%)
Oct 26, 2022	18.00	18.09	17.45	17.75	544,798	-0.17(-0.95%)
Oct 25, 2022	17.85	18.16	17.83	17.92	296,283	+0.07(+0.39%)
Oct 24, 2022	19.26	19.46	17.35	17.85	207,940	-1.31(-6.84%)
Oct 21, 2022	17.90	19.25	17.48	19.16	251,662	+1.46(+8.25%)
Oct 20, 2022	17.39	17.90	17.39	17.70	179,426	+0.36(+2.08%)
Oct 19, 2022	18.62	18.67	17.08	17.34	286,827	-1.38(-7.37%)
Oct 18, 2022	19.08	19.39	18.58	18.72	190,771	-0.06(-0.32%)
Oct 17, 2022	19.00	20.13	18.02	18.78	248,490	+0.12(+0.64%)
Oct 14, 2022	18.42	19.09	18.08	18.66	326,982	+0.91(+5.13%)
Oct 13, 2022	17.45	17.87	17.05	17.75	131,593	-0.09(-0.50%)
Oct 12, 2022	17.82	18.01	17.49	17.84	165,216	-0.02(-0.11%)
Oct 11, 2022	17.09	18.12	17.05	17.86	268,544	+0.77(+4.51%)
Oct 10, 2022	17.21	17.49	16.85	17.09	135,965	-0.19(-1.10%)
Oct 07, 2022	17.45	17.74	17.13	17.28	279,568	-0.35(-1.99%)
Oct 06, 2022	17.46	17.83	17.36	17.63	164,941	+0.00(+0.00%)
Oct 05, 2022	17.40	17.80	17.09	17.63	152,976	-0.06(-0.34%)
Oct 04, 2022	17.26	17.71	17.26	17.69	294,560	+0.57(+3.33%)

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.