Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	22.25	22.35	21.86	22.12	1,345,187	+0.08(+0.36%)
Sep 28, 2023	22.49	22.49	21.77	22.04	1,472,667	-0.48(-2.13%)
Sep 27, 2023	23.60	23.71	22.49	22.52	1,499,047	-0.82(-3.51%)
Sep 26, 2023	23.46	23.56	23.32	23.34	1,131,865	-0.16(-0.68%)
Sep 25, 2023	23.30	23.58	23.35	23.50	688,128	+0.15(+0.64%)
Sep 22, 2023	23.09	23.44	22.96	23.35	1,171,699	+0.32(+1.39%)
Sep 21, 2023	23.44	23.50	22.92	23.03	740,655	-0.58(-2.46%)
Sep 20, 2023	23.53	23.95	23.47	23.61	778,804	+0.25(+1.07%)
Sep 19, 2023	24.51	24.51	23.15	23.36	1,337,127	-0.56(-2.34%)
Sep 18, 2023	24.14	24.46	23.72	23.92	953,873	-0.21(-0.87%)
Sep 15, 2023	24.65	24.95	24.04	24.13	3,199,703	-0.38(-1.55%)
Sep 14, 2023	24.31	24.75	24.10	24.51	972,930	+0.41(+1.70%)
Sep 13, 2023	24.32	24.42	24.07	24.10	1,089,552	-0.34(-1.39%)
Sep 12, 2023	24.45	24.49	24.09	24.44	435,048	+0.05(+0.21%)
Sep 11, 2023	24.05	24.54	23.78	24.39	660,399	+0.21(+0.87%)
Sep 08, 2023	24.03	24.31	23.82	24.18	729,635	+0.34(+1.43%)
Sep 07, 2023	23.72	24.16	23.57	23.84	959,664	+0.14(+0.59%)
Sep 06, 2023	25.09	25.15	23.56	23.70	1,422,548	-1.55(-6.14%)
Sep 05, 2023	25.25	25.35	25.05	25.25	920,101	-0.12(-0.47%)
Sep 01, 2023				25.37	0	-0.18(-0.70%)
Aug 31, 2023	25.48	25.63	25.20	25.55	2,359,829	+0.15(+0.59%)
Aug 30, 2023	25.74	25.79	25.27	25.40	1,104,178	-0.49(-1.89%)
Aug 29, 2023	25.73	26.00	25.59	25.89	679,432	+0.12(+0.47%)
Aug 28, 2023	25.60	25.99	25.47	25.77	499,824	+0.19(+0.74%)
Aug 25, 2023	25.91	25.93	25.45	25.58	765,380	-0.31(-1.20%)
Aug 24, 2023	25.90	26.19	25.76	25.89	1,213,203	-0.05(-0.19%)
Aug 23, 2023	25.25	26.02	25.17	25.94	1,445,968	+0.79(+3.14%)
Aug 22, 2023	24.33	25.19	24.27	25.15	1,476,115	+0.79(+3.24%)
Aug 21, 2023	24.25	24.47	24.04	24.36	1,042,866	-0.22(-0.90%)
Aug 18, 2023	23.25	24.60	23.24	24.58	2,507,022	+1.23(+5.27%)
Aug 17, 2023	22.94	23.42	22.75	23.35	742,182	+0.30(+1.30%)
Aug 16, 2023	22.77	23.11	22.43	23.05	770,763	+0.07(+0.30%)
Aug 15, 2023	23.44	23.68	22.85	22.98	1,130,586	-0.50(-2.13%)
Aug 14, 2023	22.72	23.98	22.72	23.48	1,174,168	+0.77(+3.39%)
Aug 11, 2023	21.84	23.58	21.03	22.71	1,762,329	-1.56(-6.43%)
Aug 10, 2023	24.25	24.56	24.18	24.27	664,422	+0.01(+0.04%)
Aug 09, 2023	24.12	24.30	23.91	24.26	752,448	+0.08(+0.33%)
Aug 08, 2023	24.51	24.58	24.16	24.18	865,959	-0.40(-1.63%)
Aug 04, 2023				24.58	0	-0.05(-0.20%)
Aug 03, 2023	24.35	24.63	24.04	24.63	745,326	+0.12(+0.49%)
Aug 02, 2023	25.20	25.22	24.37	24.51	814,570	-0.78(-3.08%)
Aug 01, 2023	25.50	25.92	25.29	25.29	669,932	-0.22(-0.86%)
Jul 31, 2023	25.80	25.86	25.39	25.51	1,266,525	-0.33(-1.28%)
Jul 28, 2023	26.18	26.25	25.76	25.84	662,009	-0.46(-1.75%)
Jul 27, 2023	26.74	26.88	26.22	26.30	572,244	-0.44(-1.65%)
Jul 26, 2023	27.00	27.09	26.70	26.74	438,780	-0.20(-0.74%)
Jul 25, 2023	27.10	27.15	26.59	26.94	604,584	-0.22(-0.81%)
Jul 24, 2023	27.42	27.47	27.09	27.16	449,892	-0.15(-0.55%)
Jul 21, 2023	27.25	27.48	27.19	27.31	1,377,113	+0.10(+0.37%)
Jul 20, 2023	27.21	27.43	26.96	27.21	453,015	+0.00(+0.00%)
Jul 19, 2023	26.99	27.53	26.94	27.21	686,904	+0.34(+1.27%)
Jul 18, 2023	26.78	26.91	26.65	26.87	922,201	+0.04(+0.15%)
Jul 17, 2023	26.97	27.04	26.75	26.83	883,973	-0.08(-0.30%)
Jul 14, 2023	26.79	27.13	26.63	26.91	716,403	+0.17(+0.64%)
Jul 13, 2023	26.30	26.77	26.29	26.74	878,071	+0.52(+1.98%)
Jul 12, 2023	26.27	26.30	25.67	26.22	1,892,939	+0.14(+0.54%)
Jul 11, 2023	26.35	26.44	25.98	26.08	1,068,291	-0.17(-0.65%)
Jul 10, 2023	26.64	26.71	26.15	26.25	976,599	-0.42(-1.57%)
Jul 07, 2023	26.89	26.95	26.62	26.67	493,950	-0.37(-1.37%)
Jul 06, 2023	27.54	27.66	26.97	27.04	598,477	-0.56(-2.03%)
Jul 05, 2023	27.45	27.67	27.16	27.60	903,413	-0.04(-0.14%)
Jul 04, 2023	27.59	27.69	27.55	27.64	162,755	+0.01(+0.04%)
Jun 30, 2023				27.63	0	+0.38(+1.39%)
Jun 29, 2023	27.09	27.27	26.94	27.25	306,101	+0.04(+0.15%)
Jun 28, 2023	27.16	27.31	27.07	27.21	505,155	-0.03(-0.11%)
Jun 27, 2023	27.15	27.32	27.00	27.24	506,538	+0.08(+0.29%)
Jun 26, 2023	26.78	27.32	26.75	27.16	712,406	+0.37(+1.38%)
Jun 23, 2023	27.15	27.32	26.76	26.79	946,074	-0.51(-1.87%)
Jun 22, 2023	27.57	27.57	27.21	27.30	723,755	-0.33(-1.19%)
Jun 21, 2023	27.58	27.81	27.16	27.63	669,333	+0.05(+0.18%)
Jun 20, 2023	27.59	27.75	27.42	27.58	811,436	-0.04(-0.14%)
Jun 19, 2023	27.57	27.77	27.51	27.62	277,852	+0.15(+0.55%)
Jun 16, 2023	27.34	27.56	27.28	27.47	2,238,113	+0.24(+0.88%)
Jun 15, 2023	27.58	27.64	27.11	27.23	805,400	-4.89(-15.22%)
May 08, 2023	32.28	32.57	32.04	32.12	647,168	-0.28(-0.86%)
May 05, 2023	32.05	32.73	32.04	32.40	793,847	+0.19(+0.59%)
May 04, 2023	32.74	32.74	32.00	32.21	581,320	-0.51(-1.56%)
May 03, 2023	32.71	33.10	32.67	32.72	577,327	+0.01(+0.03%)
May 02, 2023	32.91	32.93	32.47	32.71	506,231	-0.26(-0.79%)
May 01, 2023	33.26	33.32	32.77	32.97	540,968	-0.29(-0.87%)
Apr 28, 2023	33.45	33.56	33.13	33.26	619,079	-0.21(-0.63%)
Apr 27, 2023	33.53	33.80	33.42	33.47	499,510	-0.09(-0.27%)
Apr 26, 2023	34.11	34.14	33.36	33.56	766,064	-0.54(-1.58%)
Apr 25, 2023	33.77	34.14	33.61	34.10	738,786	+0.33(+0.98%)
Apr 24, 2023	33.61	34.10	33.55	33.77	605,750	+0.04(+0.12%)
Apr 21, 2023	33.44	33.77	33.38	33.73	1,196,078	+0.47(+1.41%)
Apr 20, 2023	33.63	33.76	33.14	33.26	606,818	-0.39(-1.16%)
Apr 19, 2023	33.38	33.74	33.37	33.65	373,933	+0.27(+0.81%)
Apr 18, 2023	33.92	34.00	33.15	33.38	623,572	-0.56(-1.65%)
Apr 17, 2023	34.00	34.02	33.63	33.94	552,190	+0.12(+0.35%)
Apr 14, 2023	34.22	34.23	33.52	33.82	795,880	-0.47(-1.37%)
Apr 13, 2023	34.26	34.56	34.09	34.29	697,171	-0.13(-0.38%)
Apr 12, 2023	34.70	34.85	34.35	34.42	502,597	-0.18(-0.52%)
Apr 11, 2023	34.30	34.60	34.22	34.60	314,799	+0.34(+0.99%)
Apr 10, 2023	34.18	34.37	34.00	34.26	597,021	+0.05(+0.15%)
Apr 06, 2023				34.21	0	+0.56(+1.66%)
Apr 05, 2023	33.77	34.02	33.50	33.65	469,891	-0.03(-0.09%)
Apr 04, 2023	33.89	33.89	33.23	33.68	649,767	+0.09(+0.27%)
Apr 03, 2023	33.84	33.87	33.38	33.59	629,070	-0.29(-0.86%)
Mar 31, 2023	33.75	34.02	33.66	33.88	690,621	+0.18(+0.53%)
Mar 30, 2023	33.38	33.76	33.17	33.70	568,431	+0.22(+0.66%)
Mar 29, 2023	33.50	33.57	33.23	33.48	579,855	+0.03(+0.09%)
Mar 28, 2023	33.36	33.73	33.14	33.45	506,199	+0.08(+0.24%)
Mar 27, 2023	33.34	33.47	33.04	33.37	478,440	+0.15(+0.45%)
Mar 24, 2023	32.90	33.25	32.90	33.22	588,397	+0.20(+0.61%)
Mar 23, 2023	32.91	33.30	32.81	33.02	491,823	-0.01(-0.03%)
Mar 22, 2023	33.19	33.35	32.91	33.03	466,925	-0.21(-0.63%)
Mar 21, 2023	33.37	33.54	33.12	33.24	451,758	-0.07(-0.21%)
Mar 20, 2023	33.33	33.53	33.05	33.31	427,087	-0.13(-0.39%)
Mar 17, 2023	33.57	33.71	33.24	33.44	1,472,884	-0.27(-0.80%)
Mar 16, 2023	33.57	33.80	33.08	33.71	649,469	+0.00(+0.00%)
Mar 15, 2023	34.20	34.20	33.49	33.71	608,804	-0.44(-1.29%)
Mar 14, 2023	33.70	34.39	33.65	34.15	841,043	+0.47(+1.40%)
Mar 13, 2023	33.08	33.73	33.08	33.68	403,616	+0.13(+0.39%)
Mar 10, 2023	34.00	34.03	33.31	33.55	588,562	-0.47(-1.38%)
Mar 09, 2023	34.11	34.72	33.99	34.02	1,465,354	-0.03(-0.09%)
Mar 08, 2023	33.56	34.16	33.48	34.05	996,573	+0.36(+1.07%)
Mar 07, 2023	33.00	33.73	32.91	33.69	891,225	+0.57(+1.72%)
Mar 06, 2023	33.15	33.42	33.03	33.12	521,173	+0.04(+0.12%)
Mar 03, 2023	32.79	33.27	32.63	33.08	669,798	+0.31(+0.95%)
Mar 02, 2023	32.54	32.85	32.43	32.77	436,171	+0.09(+0.28%)
Mar 01, 2023	33.07	33.22	32.33	32.68	1,016,207	-0.47(-1.42%)
Feb 28, 2023	32.97	33.26	32.85	33.15	1,531,911	+0.09(+0.27%)
Feb 27, 2023	32.87	33.27	32.60	33.06	757,451	-0.07(-0.21%)
Feb 24, 2023	33.25	33.60	32.65	33.13	814,947	+0.00(+0.00%)
Feb 23, 2023	33.02	33.50	33.01	33.13	895,733	-0.07(-0.21%)
Feb 22, 2023	33.40	33.69	33.08	33.20	539,064	-0.23(-0.69%)
Feb 21, 2023	33.47	33.66	33.34	33.43	662,810	-0.04(-0.12%)
Feb 17, 2023				33.47	0	+0.16(+0.48%)
Feb 16, 2023	33.10	33.42	32.89	33.31	823,775	+0.14(+0.42%)
Feb 15, 2023	33.10	33.36	32.85	33.17	883,627	-0.06(-0.18%)
Feb 14, 2023	33.37	33.38	32.93	33.23	866,105	-0.07(-0.21%)
Feb 13, 2023	33.25	33.56	33.10	33.30	1,203,043	-0.10(-0.30%)
Feb 10, 2023	33.65	33.94	33.33	33.40	1,103,886	-0.27(-0.80%)
Feb 09, 2023	33.80	34.19	33.41	33.67	1,187,090	-0.42(-1.23%)
Feb 08, 2023	33.78	34.17	33.77	34.09	905,447	+0.10(+0.29%)
Feb 07, 2023	33.97	34.43	33.76	33.99	1,204,563	-0.14(-0.41%)
Feb 06, 2023	34.20	34.32	33.59	34.13	1,272,336	-0.31(-0.90%)
Feb 03, 2023	35.50	35.50	34.38	34.44	933,712	-1.07(-3.01%)
Feb 02, 2023	35.53	36.00	35.46	35.51	719,010	+0.05(+0.14%)
Feb 01, 2023	35.75	35.85	35.39	35.46	1,174,685	-0.28(-0.78%)
Jan 31, 2023	35.71	35.81	35.29	35.74	1,206,866	+0.00(+0.00%)
Jan 30, 2023	35.94	36.20	35.63	35.74	670,511	-0.51(-1.41%)
Jan 27, 2023	36.50	36.92	36.09	36.25	639,258	-0.33(-0.90%)
Jan 26, 2023	36.50	37.03	36.38	36.58	546,565	+0.13(+0.36%)
Jan 25, 2023	36.56	36.78	36.36	36.45	649,098	-0.35(-0.95%)
Jan 24, 2023	36.99	37.20	36.59	36.80	597,648	-0.28(-0.76%)
Jan 23, 2023	37.07	37.38	36.84	37.08	1,786,022	-0.12(-0.32%)
Jan 20, 2023	38.40	38.43	36.91	37.20	1,850,841	-1.11(-2.90%)
Jan 19, 2023	38.12	38.87	38.12	38.31	841,575	-0.18(-0.47%)
Jan 18, 2023	38.86	38.99	38.30	38.49	573,492	-0.26(-0.67%)
Jan 17, 2023	38.73	39.21	38.62	38.75	776,550	+0.46(+1.20%)
Jan 16, 2023	37.91	38.43	37.91	38.29	186,428	+0.25(+0.66%)
Jan 13, 2023	38.54	38.54	37.67	38.04	664,032	-0.71(-1.83%)
Jan 12, 2023	38.86	39.31	38.51	38.75	733,838	-0.03(-0.08%)
Jan 11, 2023	37.83	38.81	37.83	38.78	809,842	+0.95(+2.51%)
Jan 10, 2023	37.61	37.90	37.27	37.83	663,796	+0.04(+0.11%)
Jan 09, 2023	37.61	38.26	37.61	37.79	723,317	+0.11(+0.29%)
Jan 06, 2023	37.00	37.78	36.81	37.68	767,393	+0.89(+2.42%)
Jan 05, 2023	37.41	37.60	36.75	36.79	459,141	-0.85(-2.26%)
Jan 04, 2023	37.70	37.83	37.15	37.64	568,014	+0.01(+0.03%)
Jan 03, 2023	37.38	37.77	37.33	37.63	764,955	+0.50(+1.35%)
Dec 30, 2022				37.13	0	-0.48(-1.28%)
Dec 29, 2022	37.10	37.81	37.02	37.61	362,435	+0.50(+1.35%)
Dec 28, 2022	37.72	38.02	37.08	37.11	317,119	-0.56(-1.49%)
Dec 23, 2022				37.67	0	+0.41(+1.10%)
Dec 22, 2022	38.70	38.72	37.00	37.26	705,970	-1.57(-4.04%)
Dec 21, 2022	38.51	38.95	38.25	38.83	514,565	+0.51(+1.33%)
Dec 20, 2022	38.52	38.77	38.27	38.32	560,159	-0.42(-1.08%)
Dec 19, 2022	38.99	39.17	38.60	38.74	643,280	-0.20(-0.51%)
Dec 16, 2022	39.73	39.73	38.81	38.94	2,942,955	-0.90(-2.26%)
Dec 15, 2022	38.83	40.40	38.83	39.84	1,174,670	+0.93(+2.39%)
Dec 14, 2022	38.75	39.54	38.75	38.91	648,180	+0.22(+0.57%)
Dec 13, 2022	38.70	39.45	38.57	38.69	650,392	+0.20(+0.52%)
Dec 12, 2022	37.80	38.54	37.80	38.49	503,389	+0.63(+1.66%)
Dec 09, 2022	37.71	37.99	37.70	37.86	684,500	+0.15(+0.40%)
Dec 08, 2022	37.90	38.16	37.66	37.71	670,909	-0.22(-0.58%)
Dec 07, 2022	37.40	38.20	37.20	37.93	756,792	+0.60(+1.61%)
Dec 06, 2022	38.32	38.56	37.01	37.33	738,903	-0.88(-2.30%)
Dec 05, 2022	37.69	38.23	37.63	38.21	607,727	+0.53(+1.41%)
Dec 02, 2022	37.21	37.91	37.19	37.68	620,646	+0.22(+0.59%)
Dec 01, 2022	38.25	38.64	37.11	37.46	941,953	-0.64(-1.68%)
Nov 30, 2022	37.59	38.27	37.09	38.10	1,902,379	+0.46(+1.22%)
Nov 29, 2022	37.47	37.81	37.26	37.64	994,053	-0.01(-0.03%)
Nov 28, 2022	38.08	38.14	37.40	37.65	731,635	-0.59(-1.54%)
Nov 25, 2022	37.96	38.26	37.93	38.24	353,332	+0.25(+0.66%)
Nov 24, 2022	37.91	38.24	37.91	37.99	209,041	+0.15(+0.40%)
Nov 23, 2022	37.50	38.00	37.50	37.84	378,207	+0.31(+0.83%)
Nov 22, 2022	37.20	37.67	37.05	37.53	476,588	+0.47(+1.27%)
Nov 21, 2022	36.96	37.54	36.95	37.06	613,096	+0.06(+0.16%)
Nov 18, 2022	37.45	37.45	36.56	37.00	1,052,259	-0.32(-0.86%)
Nov 17, 2022	37.99	38.21	37.21	37.32	882,908	-0.80(-2.10%)
Nov 16, 2022	37.59	38.29	37.58	38.12	916,157	+0.49(+1.30%)
Nov 15, 2022	39.39	39.66	37.57	37.63	1,414,243	-1.55(-3.96%)
Nov 14, 2022	39.59	39.97	39.11	39.18	869,024	-0.56(-1.41%)
Nov 11, 2022	41.04	41.06	39.15	39.74	1,241,905	-1.28(-3.12%)
Nov 10, 2022	40.47	41.60	40.37	41.02	878,937	+1.27(+3.19%)
Nov 09, 2022	40.11	40.91	39.62	39.75	634,819	-0.38(-0.95%)
Nov 08, 2022	39.39	40.31	39.31	40.13	599,119	+0.83(+2.11%)
Nov 07, 2022	39.54	39.65	38.87	39.30	528,526	-0.07(-0.18%)
Nov 04, 2022	39.38	39.65	39.05	39.37	709,759	+0.06(+0.15%)
Nov 03, 2022	39.23	39.45	38.70	39.31	368,080	-0.15(-0.38%)
Nov 02, 2022	39.63	40.10	39.31	39.46	795,078	-0.15(-0.38%)
Nov 01, 2022	39.86	39.93	39.51	39.61	597,878	-0.03(-0.08%)
Oct 31, 2022	39.86	39.86	39.20	39.64	524,900	-0.26(-0.65%)
Oct 28, 2022	39.15	39.95	39.11	39.90	516,266	+0.61(+1.55%)
Oct 27, 2022	39.41	39.75	39.12	39.29	484,473	+0.13(+0.33%)
Oct 26, 2022	38.91	39.47	38.85	39.16	485,408	+0.19(+0.49%)
Oct 25, 2022	38.51	39.00	38.45	38.97	628,628	+0.45(+1.17%)
Oct 24, 2022	38.01	38.56	37.89	38.52	485,913	+0.64(+1.69%)
Oct 21, 2022	37.44	38.05	37.19	37.88	620,936	+0.33(+0.88%)
Oct 20, 2022	38.27	38.27	37.47	37.55	537,471	-0.58(-1.52%)
Oct 19, 2022	38.60	38.75	38.05	38.13	640,076	-0.69(-1.78%)
Oct 18, 2022	38.67	38.97	38.43	38.82	644,038	+0.33(+0.86%)
Oct 17, 2022	38.11	38.92	37.88	38.49	808,059	+0.80(+2.12%)
Oct 14, 2022	38.27	38.57	37.64	37.69	664,355	-0.45(-1.18%)
Oct 13, 2022	36.90	38.47	36.59	38.14	686,258	+0.87(+2.33%)
Oct 12, 2022	38.11	38.25	37.11	37.27	676,149	-0.96(-2.51%)
Oct 11, 2022	38.51	38.60	37.68	38.23	910,149	-0.39(-1.01%)
Oct 07, 2022				38.62	0	-1.33(-3.33%)
Oct 06, 2022	41.17	41.32	39.72	39.95	924,524	-1.36(-3.29%)
Oct 05, 2022	42.18	42.18	41.19	41.31	694,589	-1.08(-2.55%)
Oct 04, 2022	42.26	43.18	42.26	42.39	797,210	+0.52(+1.24%)

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.