Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	24.21	24.60	23.94	24.10	169,215	+0.07(+0.29%)
Oct 30, 2023	24.03	24.16	23.65	24.03	272,470	+0.26(+1.09%)
Oct 27, 2023	24.07	24.24	23.46	23.77	469,449	-0.34(-1.41%)
Oct 26, 2023	23.85	24.63	23.70	24.11	563,887	+0.39(+1.64%)
Oct 25, 2023	23.79	23.88	23.22	23.72	269,751	-0.22(-0.92%)
Oct 24, 2023	24.00	24.22	23.34	23.94	207,818	+0.18(+0.76%)
Oct 23, 2023	23.05	23.80	22.90	23.76	333,963	+0.64(+2.77%)
Oct 20, 2023	23.21	23.21	22.77	23.12	320,682	-0.04(-0.17%)
Oct 19, 2023	23.40	23.43	22.87	23.16	336,257	-0.28(-1.19%)
Oct 18, 2023	23.16	23.45	22.87	23.44	171,652	+0.15(+0.64%)
Oct 17, 2023	23.44	23.91	23.20	23.29	278,922	-0.34(-1.44%)
Oct 16, 2023	23.14	23.74	23.07	23.63	386,271	+0.68(+2.96%)
Oct 13, 2023	23.61	23.84	22.67	22.95	247,617	-0.70(-2.96%)
Oct 12, 2023	24.50	24.50	23.44	23.65	490,638	-0.75(-3.07%)
Oct 11, 2023	24.56	25.55	24.25	24.40	687,695	-0.02(-0.08%)
Oct 10, 2023	23.59	24.70	23.51	24.42	374,035	+0.86(+3.65%)
Oct 09, 2023	23.91	24.28	23.51	23.56	199,626	-0.48(-2.00%)
Oct 06, 2023	23.47	24.13	23.23	24.04	362,794	+0.45(+1.91%)
Oct 05, 2023	23.62	23.71	23.28	23.59	393,716	-0.03(-0.13%)
Oct 04, 2023	23.79	23.83	23.31	23.62	346,888	-0.16(-0.67%)
Oct 03, 2023	24.17	24.36	23.71	23.78	489,608	-0.49(-2.02%)
Oct 02, 2023	24.38	24.58	23.95	24.27	318,108	-0.14(-0.57%)
Sep 29, 2023	24.05	24.58	24.05	24.41	339,720	+0.48(+2.01%)
Sep 28, 2023	24.29	24.50	23.92	23.93	302,977	-0.45(-1.85%)
Sep 27, 2023	24.34	24.60	24.07	24.38	306,545	+0.27(+1.12%)
Sep 26, 2023	24.85	25.52	24.00	24.11	622,060	-0.84(-3.37%)
Sep 25, 2023	25.46	25.24	24.91	24.95	290,584	-0.57(-2.23%)
Sep 22, 2023	25.98	26.27	25.47	25.52	232,236	-0.31(-1.20%)
Sep 21, 2023	25.93	26.32	25.80	25.83	281,053	-0.36(-1.37%)
Sep 20, 2023	26.31	27.05	26.17	26.19	255,664	+0.08(+0.31%)
Sep 19, 2023	25.86	26.41	25.09	26.11	454,159	+0.21(+0.81%)
Sep 18, 2023	25.89	26.04	25.59	25.90	220,182	+0.13(+0.50%)
Sep 15, 2023	26.00	26.47	25.40	25.77	583,745	-0.20(-0.77%)
Sep 14, 2023	25.98	26.41	25.82	25.97	1,115,517	+0.12(+0.46%)
Sep 13, 2023	25.99	26.07	25.64	25.85	395,490	-0.10(-0.39%)
Sep 12, 2023	25.92	26.09	25.64	25.95	275,085	-0.19(-0.73%)
Sep 11, 2023	26.60	26.66	26.12	26.14	183,258	-0.31(-1.17%)
Sep 08, 2023	26.78	26.96	26.36	26.45	148,790	-0.36(-1.34%)
Sep 07, 2023	27.50	27.61	26.50	26.81	491,684	-0.98(-3.53%)
Sep 06, 2023	26.84	27.85	26.68	27.79	397,125	+1.03(+3.85%)
Sep 05, 2023	27.13	27.18	26.68	26.76	201,617	-0.60(-2.19%)
Sep 01, 2023	26.91	27.50	26.82	27.36	227,919	+0.36(+1.33%)
Aug 31, 2023	27.14	27.44	26.91	27.00	332,759	-0.07(-0.26%)
Aug 30, 2023	27.17	27.39	26.92	27.07	133,873	-0.16(-0.59%)
Aug 29, 2023	27.26	27.53	27.12	27.23	127,612	-0.15(-0.55%)
Aug 28, 2023	27.41	27.93	27.01	27.38	192,149	+0.17(+0.62%)
Aug 25, 2023	26.82	27.21	26.66	27.21	163,368	+0.41(+1.53%)
Aug 24, 2023	27.47	27.57	26.69	26.80	138,800	-0.91(-3.28%)
Aug 23, 2023	27.03	28.02	26.88	27.71	378,486	+0.92(+3.43%)
Aug 22, 2023	27.95	27.95	26.75	26.79	402,595	-0.96(-3.46%)
Aug 21, 2023	27.62	27.98	27.62	27.75	204,417	-0.04(-0.14%)
Aug 18, 2023	27.75	28.12	27.75	27.79	139,550	-0.03(-0.11%)
Aug 17, 2023	27.98	28.08	27.79	27.82	272,879	-0.25(-0.89%)
Aug 16, 2023	28.64	28.64	27.60	28.07	479,032	-0.86(-2.97%)
Aug 15, 2023	29.17	29.66	28.78	28.93	320,706	-0.13(-0.45%)
Aug 14, 2023	28.96	29.57	28.71	29.06	171,418	+0.02(+0.07%)
Aug 11, 2023	28.91	29.32	28.72	29.04	344,831	+0.03(+0.10%)
Aug 10, 2023	28.32	29.46	28.10	29.01	435,150	+0.95(+3.39%)
Aug 09, 2023	29.95	30.24	27.19	28.06	750,688	-3.81(-11.95%)
Aug 08, 2023	32.21	32.47	31.57	31.87	182,174	-0.66(-2.03%)
Aug 07, 2023	32.77	32.90	32.09	32.53	183,549	-0.19(-0.58%)
Aug 04, 2023	32.68	33.25	32.51	32.72	147,462	+0.32(+0.99%)
Aug 03, 2023	32.80	33.02	32.28	32.40	97,005	-0.48(-1.46%)
Aug 02, 2023	32.92	33.55	32.05	32.88	150,768	-0.71(-2.11%)
Aug 01, 2023	33.34	33.69	32.80	33.59	150,385	+0.27(+0.81%)
Jul 31, 2023	32.54	33.33	32.54	33.32	165,673	+0.72(+2.21%)
Jul 28, 2023	33.07	33.31	32.59	32.60	209,259	-0.29(-0.88%)
Jul 27, 2023	33.51	33.67	32.78	32.89	172,066	-0.52(-1.56%)
Jul 26, 2023	32.57	33.43	32.24	33.41	177,146	+0.84(+2.58%)
Jul 25, 2023	33.90	33.90	32.03	32.57	686,327	-1.57(-4.60%)
Jul 24, 2023	34.37	34.44	33.91	34.14	86,455	-0.03(-0.09%)
Jul 21, 2023	34.75	34.75	34.00	34.17	181,174	-0.35(-1.01%)
Jul 20, 2023	35.52	35.78	34.49	34.52	124,114	-1.07(-3.01%)
Jul 19, 2023	35.21	35.70	35.06	35.59	189,918	+0.46(+1.31%)
Jul 18, 2023	34.47	35.18	34.33	35.13	154,771	+0.56(+1.62%)
Jul 17, 2023	33.77	34.75	33.73	34.57	208,028	+0.90(+2.67%)
Jul 14, 2023	34.27	34.61	33.63	33.67	165,437	-0.73(-2.12%)
Jul 13, 2023	34.85	35.10	34.40	34.40	237,872	-0.42(-1.21%)
Jul 12, 2023	35.66	35.66	34.68	34.82	210,797	-0.73(-2.05%)
Jul 11, 2023	35.23	35.64	35.02	35.55	125,061	+0.39(+1.11%)
Jul 10, 2023	34.74	35.24	34.68	35.16	167,083	+0.31(+0.89%)
Jul 07, 2023	34.61	35.04	34.61	34.85	177,956	+0.06(+0.17%)
Jul 06, 2023	35.51	35.51	34.05	34.79	285,491	-0.11(-0.32%)
Jul 05, 2023	34.56	34.99	34.46	34.90	167,587	+0.17(+0.49%)
Jul 03, 2023	35.15	35.16	34.24	34.73	183,084	-0.63(-1.78%)
Jun 30, 2023	35.65	35.96	35.24	35.36	246,122	-0.06(-0.17%)
Jun 29, 2023	34.44	35.44	34.26	35.42	199,522	+0.86(+2.49%)
Jun 28, 2023	34.41	34.66	34.21	34.56	176,714	+0.14(+0.41%)
Jun 27, 2023	34.40	34.58	33.74	34.42	355,362	+0.16(+0.47%)
Jun 26, 2023	34.13	34.44	33.78	34.26	305,052	+0.03(+0.09%)
Jun 23, 2023	33.35	34.34	33.31	34.23	378,945	+0.43(+1.27%)
Jun 22, 2023	33.59	34.01	33.29	33.80	143,830	+0.07(+0.21%)
Jun 21, 2023	34.35	34.53	33.47	33.73	257,788	-0.79(-2.29%)
Jun 20, 2023	33.68	34.84	33.62	34.52	203,052	+0.56(+1.65%)
Jun 16, 2023	34.83	34.83	33.75	33.96	329,695	-0.42(-1.22%)
Jun 15, 2023	33.71	34.49	33.71	34.38	180,447	+4.00(+13.17%)
May 08, 2023	30.08	30.49	29.95	30.38	207,763	+0.38(+1.27%)
May 05, 2023	29.74	30.07	29.32	30.00	223,870	+0.43(+1.45%)
May 04, 2023	29.75	29.91	29.20	29.57	256,908	-0.30(-1.00%)
May 03, 2023	29.82	30.13	29.58	29.87	299,817	+0.17(+0.57%)
May 02, 2023	30.20	30.21	29.26	29.70	352,871	-0.58(-1.92%)
May 01, 2023	30.74	30.95	30.14	30.28	303,928	-0.52(-1.69%)
Apr 28, 2023	30.74	31.00	30.64	30.80	160,684	-0.08(-0.26%)
Apr 27, 2023	32.20	32.27	30.78	30.88	260,145	-1.27(-3.95%)
Apr 26, 2023	32.78	32.94	31.87	32.15	182,774	-0.80(-2.43%)
Apr 25, 2023	33.28	33.35	32.91	32.95	181,810	-0.67(-1.99%)
Apr 24, 2023	33.68	34.07	33.52	33.62	198,124	-0.04(-0.12%)
Apr 21, 2023	33.53	34.06	33.45	33.66	369,079	+0.01(+0.03%)
Apr 20, 2023	34.06	34.19	33.04	33.65	293,006	-0.55(-1.61%)
Apr 19, 2023	34.03	34.40	33.89	34.20	199,030	-0.05(-0.15%)
Apr 18, 2023	34.76	35.00	34.03	34.25	254,567	-0.25(-0.72%)
Apr 17, 2023	34.10	34.60	33.99	34.50	186,311	+0.53(+1.56%)
Apr 14, 2023	34.31	34.36	33.58	33.97	168,608	-0.34(-0.99%)
Apr 13, 2023	33.92	34.65	33.92	34.31	212,050	+0.39(+1.15%)
Apr 12, 2023	34.28	34.54	33.89	33.92	174,470	-0.17(-0.50%)
Apr 11, 2023	34.27	34.69	33.91	34.09	215,360	-0.32(-0.93%)
Apr 10, 2023	33.97	34.43	33.75	34.41	268,740	+0.20(+0.58%)
Apr 06, 2023	32.50	34.21	32.30	34.21	335,687	+1.74(+5.36%)
Apr 05, 2023	32.45	32.85	31.96	32.47	182,981	-0.13(-0.40%)
Apr 04, 2023	32.80	32.92	32.40	32.60	210,218	-0.12(-0.37%)
Apr 03, 2023	33.39	33.67	32.69	32.72	298,757	-0.75(-2.24%)
Mar 31, 2023	33.59	33.69	32.89	33.47	543,501	-0.02(-0.06%)
Mar 30, 2023	33.14	33.51	32.76	33.49	459,358	+0.46(+1.39%)
Mar 29, 2023	32.94	33.10	32.51	33.03	166,168	+0.29(+0.89%)
Mar 28, 2023	33.05	33.43	32.65	32.74	287,916	-0.47(-1.42%)
Mar 27, 2023	32.65	33.43	32.48	33.21	270,433	+1.26(+3.94%)
Mar 24, 2023	31.88	32.10	31.69	31.95	231,600	+0.00(+0.00%)
Mar 23, 2023	32.07	32.52	31.81	31.95	187,308	+0.12(+0.38%)
Mar 22, 2023	32.57	32.63	31.81	31.83	244,794	-0.71(-2.18%)
Mar 21, 2023	32.66	32.72	32.29	32.54	249,840	+0.24(+0.74%)
Mar 20, 2023	31.90	32.31	31.68	32.30	138,483	+0.43(+1.35%)
Mar 17, 2023	32.27	32.48	31.74	31.87	368,316	-0.46(-1.42%)
Mar 16, 2023	32.07	32.77	31.73	32.33	425,407	+0.07(+0.22%)
Mar 15, 2023	31.83	32.51	31.77	32.26	304,838	+0.11(+0.34%)
Mar 14, 2023	31.90	32.29	31.45	32.15	355,523	+0.70(+2.23%)
Mar 13, 2023	31.62	32.47	31.08	31.45	444,859	-0.58(-1.81%)
Mar 10, 2023	32.19	32.55	31.55	32.03	413,825	-0.40(-1.23%)
Mar 09, 2023	32.48	33.10	32.18	32.43	1,209,947	-0.05(-0.15%)
Mar 08, 2023	31.50	33.31	31.50	32.48	886,548	-1.17(-3.48%)
Mar 07, 2023	33.67	34.00	33.32	33.65	230,695	-0.07(-0.21%)
Mar 06, 2023	33.57	33.98	33.09	33.72	409,300	+0.15(+0.45%)
Mar 03, 2023	33.15	33.61	33.08	33.57	260,747	+0.48(+1.45%)
Mar 02, 2023	33.06	33.52	32.85	33.09	153,443	+0.04(+0.12%)
Mar 01, 2023	33.16	33.74	32.91	33.05	186,537	-0.15(-0.45%)
Feb 28, 2023	32.85	33.50	32.85	33.20	409,497	+0.35(+1.07%)
Feb 27, 2023	33.70	33.82	32.75	32.85	215,718	-0.65(-1.94%)
Feb 24, 2023	34.29	34.64	33.01	33.50	299,953	-1.12(-3.24%)
Feb 23, 2023	34.92	34.93	34.37	34.62	392,376	-0.15(-0.43%)
Feb 22, 2023	34.65	35.05	34.26	34.77	773,836	+0.33(+0.96%)
Feb 21, 2023	34.98	34.98	34.38	34.44	261,863	-0.88(-2.49%)
Feb 17, 2023	34.65	35.52	34.40	35.32	311,210	+0.75(+2.17%)
Feb 16, 2023	34.30	35.03	33.76	34.57	361,241	-0.47(-1.34%)
Feb 15, 2023	34.18	35.52	34.12	35.04	300,261	+0.58(+1.68%)
Feb 14, 2023	34.36	34.94	34.05	34.46	386,320	-0.07(-0.20%)
Feb 13, 2023	34.05	34.81	33.98	34.53	548,933	+0.61(+1.80%)
Feb 10, 2023	34.80	35.00	33.75	33.92	378,576	-1.26(-3.58%)
Feb 09, 2023	35.59	36.21	34.85	35.18	516,323	-0.26(-0.73%)
Feb 08, 2023	40.18	41.40	33.92	35.44	1,670,054	-5.37(-13.16%)
Feb 07, 2023	40.06	41.02	39.50	40.81	371,697	+0.55(+1.37%)
Feb 06, 2023	40.16	40.78	39.97	40.26	273,653	-0.13(-0.32%)
Feb 03, 2023	39.59	40.66	39.52	40.39	328,680	+0.27(+0.67%)
Feb 02, 2023	39.72	40.13	38.84	40.12	386,340	+0.56(+1.42%)
Feb 01, 2023	39.69	39.98	38.52	39.56	533,932	-0.10(-0.25%)
Jan 31, 2023	40.81	41.07	39.43	39.66	335,492	-1.02(-2.51%)
Jan 30, 2023	42.08	42.52	40.58	40.68	265,052	-1.45(-3.44%)
Jan 27, 2023	42.27	42.93	41.75	42.13	495,543	-0.15(-0.35%)
Jan 26, 2023	41.70	42.62	41.08	42.28	452,099	+0.79(+1.90%)
Jan 25, 2023	40.90	41.64	40.50	41.49	311,172	+0.26(+0.63%)
Jan 24, 2023	41.50	42.27	41.18	41.23	274,533	-0.02(-0.05%)
Jan 23, 2023	41.70	41.96	41.15	41.25	486,934	-0.35(-0.84%)
Jan 20, 2023	41.89	42.00	41.48	41.60	311,400	-0.01(-0.02%)
Jan 19, 2023	42.38	43.13	41.57	41.61	372,903	-0.78(-1.84%)
Jan 18, 2023	42.75	43.18	41.83	42.39	231,546	-0.23(-0.54%)
Jan 17, 2023	42.00	42.75	40.63	42.62	285,878	+0.62(+1.48%)
Jan 13, 2023	41.68	43.16	41.35	42.00	338,265	+0.25(+0.60%)
Jan 12, 2023	41.23	42.17	40.98	41.75	1,456,110	+0.67(+1.63%)
Jan 11, 2023	41.17	41.43	40.81	41.08	150,128	-0.01(-0.02%)
Jan 10, 2023	40.95	41.37	40.49	41.09	194,452	+0.33(+0.81%)
Jan 09, 2023	40.60	40.86	40.36	40.76	169,259	+0.40(+0.99%)
Jan 06, 2023	41.42	41.54	39.70	40.36	339,105	-0.62(-1.51%)
Jan 05, 2023	40.88	41.26	40.30	40.98	196,862	-0.12(-0.29%)
Jan 04, 2023	41.11	41.62	40.88	41.10	235,478	+0.40(+0.98%)
Jan 03, 2023	40.79	41.10	40.40	40.70	238,372	+0.14(+0.35%)
Dec 30, 2022	40.01	40.66	39.97	40.56	156,170	+0.27(+0.67%)
Dec 29, 2022	40.50	40.70	40.24	40.29	435,848	-0.17(-0.42%)
Dec 28, 2022	40.71	40.90	40.08	40.46	137,904	-0.08(-0.20%)
Dec 27, 2022	40.30	40.60	39.74	40.54	137,451	+0.07(+0.17%)
Dec 23, 2022	40.65	40.73	40.04	40.47	279,267	-0.16(-0.39%)
Dec 22, 2022	40.31	40.67	40.09	40.63	145,533	+0.09(+0.22%)
Dec 21, 2022	39.43	40.60	38.85	40.54	222,411	+1.21(+3.08%)
Dec 20, 2022	38.64	39.76	36.11	39.33	511,597	-0.79(-1.97%)
Dec 19, 2022	41.43	41.45	39.34	40.12	362,220	-1.48(-3.56%)
Dec 16, 2022	41.70	42.45	41.00	41.60	947,898	-0.23(-0.55%)
Dec 15, 2022	41.01	42.02	40.53	41.83	535,080	+0.80(+1.95%)
Dec 14, 2022	41.00	41.29	40.23	41.03	337,725	+0.03(+0.07%)
Dec 13, 2022	40.70	41.57	39.93	41.00	394,863	+0.78(+1.94%)
Dec 12, 2022	39.14	40.90	39.14	40.22	767,808	+1.09(+2.79%)
Dec 09, 2022	39.68	39.90	39.09	39.13	201,859	-0.60(-1.51%)
Dec 08, 2022	38.77	39.79	38.52	39.73	225,129	+1.14(+2.95%)
Dec 07, 2022	38.72	39.32	38.51	38.59	140,685	-0.10(-0.26%)
Dec 06, 2022	38.62	39.34	38.21	38.69	323,976	+0.18(+0.47%)
Dec 05, 2022	38.70	38.98	38.23	38.51	206,761	-0.33(-0.85%)
Dec 02, 2022	39.18	39.62	38.70	38.84	191,761	-0.95(-2.39%)
Dec 01, 2022	38.74	39.82	38.48	39.79	319,425	+0.91(+2.34%)
Nov 30, 2022	37.87	38.95	37.29	38.88	641,157	+0.65(+1.70%)
Nov 29, 2022	38.13	39.10	37.99	38.23	672,144	+0.02(+0.05%)
Nov 28, 2022	38.62	39.02	38.19	38.21	234,400	-0.50(-1.29%)
Nov 25, 2022	37.50	39.33	37.28	38.71	143,038	+1.20(+3.20%)
Nov 23, 2022	37.99	37.99	37.09	37.51	378,766	-0.20(-0.53%)
Nov 22, 2022	38.37	38.55	36.75	37.71	434,451	-0.21(-0.55%)
Nov 21, 2022	38.86	38.86	37.71	37.92	198,189	-0.91(-2.34%)
Nov 18, 2022	38.61	39.85	38.10	38.83	490,407	+0.81(+2.13%)
Nov 17, 2022	37.65	38.18	37.65	38.02	201,889	-0.10(-0.26%)
Nov 16, 2022	38.50	38.50	37.44	38.12	431,498	-0.67(-1.73%)
Nov 15, 2022	38.77	39.27	38.39	38.79	555,426	+0.43(+1.12%)
Nov 14, 2022	38.68	39.09	38.34	38.36	317,250	-0.59(-1.51%)
Nov 11, 2022	39.53	40.03	38.60	38.95	664,320	-1.05(-2.62%)
Nov 10, 2022	40.03	40.10	39.26	40.00	576,931	+0.89(+2.28%)
Nov 09, 2022	39.80	40.00	37.16	39.11	623,850	+2.94(+8.13%)
Nov 08, 2022	35.76	36.53	35.30	36.17	440,289	+0.64(+1.80%)
Nov 07, 2022	35.12	35.72	34.82	35.53	305,984	+0.50(+1.43%)
Nov 04, 2022	36.36	36.36	34.36	35.03	324,891	-1.06(-2.94%)
Nov 03, 2022	35.31	36.23	35.24	36.09	209,560	+0.64(+1.81%)
Nov 02, 2022	37.40	37.54	35.39	35.45	229,070	-1.92(-5.14%)

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.