Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	22.68	22.94	22.33	22.40	3,616	-0.61(-2.66%)
Oct 30, 2023	22.93	23.61	22.89	23.01	8,590	-0.65(-2.76%)
Oct 27, 2023	22.48	23.68	22.48	23.66	19,465	+1.02(+4.51%)
Oct 26, 2023	23.01	23.01	22.30	22.64	14,926	-0.33(-1.44%)
Oct 25, 2023	22.68	22.97	22.43	22.97	15,151	+1.10(+5.01%)
Oct 24, 2023	21.90	22.01	21.63	21.87	8,001	-0.44(-1.98%)
Oct 23, 2023	22.07	22.31	21.66	22.31	12,260	+0.63(+2.91%)
Oct 20, 2023	21.00	21.71	20.98	21.68	9,653	+0.71(+3.36%)
Oct 19, 2023	20.24	21.17	19.88	20.98	7,655	+0.96(+4.82%)
Oct 18, 2023	19.30	20.03	19.30	20.01	6,225	+1.22(+6.47%)
Oct 17, 2023	19.35	19.43	18.52	18.80	7,965	-0.70(-3.61%)
Oct 16, 2023	20.02	20.09	19.41	19.50	16,553	-0.94(-4.59%)
Oct 13, 2023	19.87	20.51	19.87	20.44	11,403	+0.34(+1.68%)
Oct 12, 2023	19.61	20.33	19.57	20.10	4,218	+1.13(+5.98%)
Oct 11, 2023	18.79	19.01	18.79	18.97	4,031	-0.20(-1.03%)
Oct 10, 2023	19.48	19.48	18.80	19.16	22,051	-0.55(-2.78%)
Oct 09, 2023	20.55	20.55	19.58	19.71	16,412	-0.43(-2.15%)
Oct 06, 2023	21.08	21.15	19.83	20.15	50,486	-0.50(-2.44%)
Oct 05, 2023	20.78	20.79	20.37	20.65	8,724	+0.13(+0.65%)
Oct 04, 2023	20.90	21.25	20.49	20.52	8,032	-0.33(-1.59%)
Oct 03, 2023	20.22	21.10	20.03	20.85	23,307	+0.99(+5.01%)
Oct 02, 2023	19.21	20.02	19.21	19.85	8,411	+0.80(+4.18%)
Sep 29, 2023	18.40	19.06	18.35	19.06	10,329	+0.21(+1.11%)
Sep 28, 2023	19.27	19.27	18.60	18.85	19,745	-0.61(-3.15%)
Sep 27, 2023	19.45	19.87	19.29	19.46	25,229	-0.35(-1.74%)
Sep 26, 2023	19.27	19.81	19.00	19.81	12,957	+0.90(+4.79%)
Sep 25, 2023	19.57	19.01	18.90	18.90	8,516	-0.32(-1.65%)
Sep 22, 2023	19.12	19.22	18.93	19.22	4,485	+0.11(+0.58%)
Sep 21, 2023	18.62	19.11	18.52	19.11	23,409	+0.99(+5.44%)
Sep 20, 2023	17.59	18.12	17.54	18.12	3,715	+0.32(+1.81%)
Sep 19, 2023	17.64	17.93	17.64	17.80	2,589	+0.11(+0.59%)
Sep 18, 2023	17.56	17.69	17.53	17.69	3,608	+0.03(+0.17%)
Sep 15, 2023	17.27	17.81	17.27	17.66	4,811	+0.53(+3.09%)
Sep 14, 2023	17.16	17.30	17.13	17.13	3,046	-0.63(-3.55%)
Sep 13, 2023	17.47	17.76	17.39	17.76	4,470	+0.32(+1.83%)
Sep 12, 2023	17.45	17.46	17.28	17.45	7,965	+0.01(+0.04%)
Sep 11, 2023	17.44	17.44	17.44	17.44	701	-0.08(-0.46%)
Sep 08, 2023	17.27	17.53	17.27	17.52	1,683	+0.05(+0.29%)
Sep 07, 2023	17.23	17.47	17.23	17.47	2,747	+0.52(+3.07%)
Sep 06, 2023	16.84	17.06	16.78	16.95	11,770	+0.17(+0.98%)
Sep 05, 2023	16.48	16.78	16.48	16.78	2,150	+1.07(+6.81%)
Sep 01, 2023	15.89	15.89	15.68	15.71	1,223	-0.49(-3.02%)
Aug 31, 2023	16.15	16.20	15.93	16.20	11,416	+0.04(+0.22%)
Aug 30, 2023	16.32	16.32	16.05	16.17	6,412	-0.11(-0.70%)
Aug 29, 2023	17.02	17.02	16.28	16.28	5,146	-0.70(-4.13%)
Aug 28, 2023	17.04	17.04	16.70	16.98	3,552	-0.44(-2.54%)
Aug 25, 2023	17.43	17.98	17.28	17.43	15,311	-0.21(-1.18%)
Aug 24, 2023	17.17	17.63	16.89	17.63	9,096	+0.59(+3.45%)
Aug 23, 2023	17.73	17.73	17.05	17.05	5,665	-0.59(-3.33%)
Aug 22, 2023	17.23	17.70	17.23	17.63	10,747	+0.21(+1.18%)
Aug 21, 2023	17.34	17.79	16.98	17.43	14,778	-0.03(-0.17%)
Aug 18, 2023	18.04	18.04	17.35	17.46	12,689	-0.09(-0.54%)
Aug 17, 2023	16.80	17.59	16.76	17.55	15,457	+0.65(+3.82%)
Aug 16, 2023	16.31	16.91	16.29	16.91	29,627	+0.47(+2.85%)
Aug 15, 2023	16.15	16.51	16.15	16.44	10,539	+0.60(+3.82%)
Aug 14, 2023	16.14	16.27	15.83	15.83	7,703	-0.08(-0.53%)
Aug 11, 2023	16.11	16.11	15.84	15.92	8,837	+0.06(+0.36%)
Aug 10, 2023	15.56	15.99	15.30	15.86	6,829	+0.09(+0.55%)
Aug 09, 2023	15.64	15.90	15.57	15.77	30,343	+0.24(+1.53%)
Aug 08, 2023	15.72	15.99	15.54	15.54	23,484	+0.38(+2.52%)
Aug 07, 2023	15.32	15.44	15.13	15.15	8,086	-0.37(-2.36%)
Aug 04, 2023	15.35	15.56	15.03	15.52	23,534	+0.05(+0.35%)
Aug 03, 2023	15.66	15.74	15.35	15.47	13,257	+0.18(+1.21%)
Aug 02, 2023	15.36	15.48	15.21	15.28	10,223	+0.48(+3.27%)
Aug 01, 2023	15.00	15.02	14.74	14.80	8,275	+0.09(+0.59%)
Jul 31, 2023	14.70	14.85	14.70	14.71	4,589	-0.16(-1.06%)
Jul 28, 2023	14.88	14.97	14.80	14.87	18,629	-0.37(-2.44%)
Jul 27, 2023	14.53	15.24	14.53	15.24	18,053	+0.51(+3.47%)
Jul 26, 2023	14.95	14.95	14.60	14.73	2,874	-0.19(-1.24%)
Jul 25, 2023	14.82	14.92	14.76	14.92	2,993	-0.10(-0.64%)
Jul 24, 2023	14.94	15.01	14.94	15.01	844	-0.02(-0.14%)
Jul 21, 2023	14.82	15.03	14.82	15.03	5,117	+0.07(+0.49%)
Jul 20, 2023	14.66	15.08	14.66	14.96	11,573	+0.24(+1.65%)
Jul 19, 2023	14.76	14.85	14.68	14.72	6,327	-0.14(-0.91%)
Jul 18, 2023	15.34	15.36	14.82	14.85	2,883	-0.45(-2.94%)
Jul 17, 2023	15.61	15.64	15.19	15.30	6,802	-0.28(-1.79%)
Jul 14, 2023	15.23	15.72	15.21	15.58	5,511	+0.44(+2.93%)
Jul 13, 2023	15.18	15.33	15.10	15.14	6,674	-0.24(-1.56%)
Jul 12, 2023	15.08	15.38	15.08	15.38	6,216	-0.31(-1.97%)
Jul 11, 2023	15.87	15.98	15.67	15.69	12,775	-0.56(-3.43%)
Jul 10, 2023	16.91	16.91	16.24	16.24	24,665	-0.67(-3.96%)
Jul 07, 2023	17.41	17.41	16.51	16.91	26,720	-0.47(-2.69%)
Jul 06, 2023	17.37	17.82	17.37	17.38	6,175	+0.56(+3.32%)
Jul 05, 2023	16.51	16.84	16.51	16.82	7,077	+0.48(+2.97%)
Jul 03, 2023	16.57	16.57	16.30	16.34	2,857	-0.19(-1.16%)
Jun 30, 2023	16.51	16.59	16.38	16.53	7,657	-0.30(-1.80%)
Jun 29, 2023	17.13	17.15	16.83	16.83	4,894	-0.62(-3.55%)
Jun 28, 2023	17.47	17.72	17.45	17.45	7,510	+0.03(+0.15%)
Jun 27, 2023	18.23	18.26	17.38	17.42	19,548	-0.89(-4.86%)
Jun 26, 2023	18.34	18.43	18.08	18.31	6,224	-0.42(-2.23%)
Jun 23, 2023	18.68	18.80	18.40	18.73	4,746	+0.58(+3.22%)
Jun 22, 2023	18.23	18.23	17.84	18.14	46,079	+0.35(+1.95%)
Jun 21, 2023	17.77	17.92	17.57	17.80	93,507	+0.06(+0.36%)
Jun 20, 2023	17.52	17.97	17.52	17.73	87,371	+0.40(+2.30%)
Jun 16, 2023	16.98	17.51	16.89	17.33	35,585	+0.16(+0.94%)
Jun 15, 2023	17.78	17.78	17.17	17.17	27,493	-3.19(-15.67%)
May 08, 2023	20.34	20.45	20.29	20.36	3,495	+0.18(+0.88%)
May 05, 2023	20.78	20.78	20.04	20.19	12,959	-1.34(-6.24%)
May 04, 2023	21.01	21.79	20.89	21.53	27,308	+1.03(+5.04%)
May 03, 2023	20.10	20.50	19.39	20.50	17,260	+0.14(+0.71%)
May 02, 2023	19.83	21.12	19.82	20.35	16,807	+0.83(+4.25%)
May 01, 2023	19.60	19.67	19.12	19.53	7,281	-0.01(-0.04%)
Apr 28, 2023	20.32	20.32	19.47	19.53	7,225	-0.59(-2.94%)
Apr 27, 2023	21.00	21.04	20.10	20.13	7,983	-0.87(-4.12%)
Apr 26, 2023	20.72	21.17	20.46	20.99	14,704	+0.50(+2.44%)
Apr 25, 2023	19.95	20.50	19.94	20.49	11,247	+1.11(+5.74%)
Apr 24, 2023	19.43	19.49	19.32	19.38	1,777	+0.00(+0.02%)
Apr 21, 2023	19.70	19.76	19.37	19.37	8,387	+0.03(+0.17%)
Apr 20, 2023	19.41	19.42	19.16	19.34	8,987	+0.22(+1.14%)
Apr 19, 2023	19.54	19.54	19.04	19.12	4,592	-0.06(-0.32%)
Apr 18, 2023	18.82	19.37	18.82	19.18	4,798	+0.07(+0.36%)
Apr 17, 2023	19.48	19.51	19.12	19.12	4,779	-0.44(-2.23%)
Apr 14, 2023	19.04	19.87	18.88	19.55	11,759	+0.30(+1.55%)
Apr 13, 2023	19.64	19.77	19.16	19.25	2,917	-0.39(-1.98%)
Apr 12, 2023	18.86	19.64	18.81	19.64	18,356	+0.32(+1.66%)
Apr 11, 2023	19.65	19.65	19.10	19.32	8,994	-0.56(-2.79%)
Apr 10, 2023	20.75	20.76	19.88	19.88	10,504	-0.70(-3.42%)
Apr 06, 2023	20.63	20.81	20.41	20.58	28,289	+0.12(+0.59%)
Apr 05, 2023	20.36	20.86	20.26	20.46	21,117	+0.41(+2.04%)
Apr 04, 2023	18.90	20.28	18.90	20.05	27,326	+0.99(+5.21%)
Apr 03, 2023	19.05	19.39	18.78	19.06	11,143	+0.03(+0.16%)
Mar 31, 2023	19.45	19.45	19.03	19.03	25,142	-1.02(-5.10%)
Mar 30, 2023	19.79	20.15	19.61	20.05	36,239	-0.19(-0.94%)
Mar 29, 2023	20.39	20.57	20.19	20.24	8,326	-0.71(-3.41%)
Mar 28, 2023	21.06	21.22	20.81	20.96	26,309	-0.12(-0.55%)
Mar 27, 2023	20.98	21.32	20.88	21.07	14,133	-0.76(-3.50%)
Mar 24, 2023	22.80	23.17	21.84	21.84	21,928	-0.32(-1.43%)
Mar 23, 2023	21.65	22.66	20.81	22.16	30,017	+0.24(+1.12%)
Mar 22, 2023	20.44	21.91	20.16	21.91	33,731	+1.50(+7.35%)
Mar 21, 2023	20.53	20.64	19.84	20.41	23,498	-1.12(-5.21%)
Mar 20, 2023	22.09	22.09	21.24	21.53	13,217	-1.16(-5.12%)
Mar 17, 2023	21.83	22.78	21.83	22.70	18,287	+1.44(+6.77%)
Mar 16, 2023	22.78	22.99	21.13	21.26	20,150	-0.90(-4.06%)
Mar 15, 2023	22.30	22.99	21.94	22.16	31,137	+1.46(+7.07%)
Mar 14, 2023	20.52	21.38	19.96	20.69	36,140	-1.26(-5.74%)
Mar 13, 2023	21.78	22.54	21.16	21.95	88,601	+1.17(+5.64%)
Mar 10, 2023	19.47	21.18	19.47	20.78	38,173	+1.59(+8.28%)
Mar 09, 2023	17.86	19.19	17.74	19.19	41,385	+1.33(+7.46%)
Mar 08, 2023	17.88	18.15	17.73	17.86	9,915	-0.01(-0.08%)
Mar 07, 2023	17.30	17.90	17.25	17.87	25,666	+0.63(+3.65%)
Mar 06, 2023	16.61	17.30	16.61	17.24	23,898	+0.59(+3.56%)
Mar 03, 2023	17.00	17.12	16.61	16.65	58,383	-0.61(-3.51%)
Mar 02, 2023	17.94	17.97	17.26	17.26	3,475	-0.18(-1.04%)
Mar 01, 2023	17.67	17.80	17.38	17.44	9,314	-0.20(-1.15%)
Feb 28, 2023	17.48	17.64	17.17	17.64	8,240	+0.15(+0.87%)
Feb 27, 2023	17.16	17.53	17.15	17.49	9,030	-0.10(-0.56%)
Feb 24, 2023	18.04	18.16	17.52	17.59	15,321	+0.30(+1.71%)
Feb 23, 2023	17.10	17.80	17.10	17.29	10,725	-0.22(-1.27%)
Feb 22, 2023	17.52	17.63	17.19	17.51	8,111	-0.06(-0.34%)
Feb 21, 2023	16.89	17.59	16.81	17.57	61,020	+1.23(+7.53%)
Feb 17, 2023	16.47	16.68	16.33	16.34	20,404	+0.05(+0.30%)
Feb 16, 2023	16.25	16.32	15.78	16.29	32,455	+0.33(+2.04%)
Feb 15, 2023	16.47	16.59	15.92	15.97	15,489	-0.30(-1.83%)
Feb 14, 2023	16.63	16.74	16.00	16.26	15,102	+0.04(+0.24%)
Feb 13, 2023	16.77	16.95	16.23	16.23	22,442	-0.65(-3.85%)
Feb 10, 2023	17.20	17.20	16.87	16.87	16,452	-0.07(-0.40%)
Feb 09, 2023	15.98	17.09	15.98	16.94	28,129	+0.61(+3.74%)
Feb 08, 2023	16.07	16.36	15.91	16.33	8,852	+0.51(+3.25%)
Feb 07, 2023	16.37	16.61	15.69	15.82	28,563	-0.33(-2.04%)
Feb 06, 2023	15.83	16.26	15.75	16.15	19,759	+0.56(+3.61%)
Feb 03, 2023	15.73	15.73	15.24	15.59	15,893	+0.30(+1.97%)
Feb 02, 2023	15.60	15.69	15.12	15.28	29,498	-0.61(-3.84%)
Feb 01, 2023	16.67	16.86	15.52	15.90	48,457	-0.78(-4.70%)
Jan 31, 2023	17.59	17.63	16.68	16.68	19,123	-1.20(-6.72%)
Jan 30, 2023	17.49	17.88	17.42	17.88	7,616	+0.55(+3.17%)
Jan 27, 2023	17.43	17.69	17.17	17.33	36,735	-0.18(-1.03%)
Jan 26, 2023	17.63	18.07	17.48	17.51	20,992	-0.46(-2.53%)
Jan 25, 2023	18.62	18.70	17.94	17.97	21,346	-0.11(-0.58%)
Jan 24, 2023	18.26	18.32	17.88	18.08	3,099	+0.20(+1.11%)
Jan 23, 2023	18.44	18.51	17.74	17.88	55,904	-0.72(-3.88%)
Jan 20, 2023	19.61	19.66	18.60	18.60	18,180	-1.00(-5.09%)
Jan 19, 2023	19.36	19.82	19.30	19.60	18,661	+0.62(+3.27%)
Jan 18, 2023	18.03	18.98	17.76	18.98	16,308	+0.74(+4.05%)
Jan 17, 2023	18.13	18.30	17.93	18.24	21,126	+0.11(+0.58%)
Jan 13, 2023	18.82	18.82	18.11	18.13	18,439	-0.21(-1.16%)
Jan 12, 2023	18.59	19.07	18.30	18.35	19,354	-0.51(-2.73%)
Jan 11, 2023	19.30	19.30	18.86	18.86	23,103	-0.74(-3.79%)
Jan 10, 2023	20.23	20.32	19.61	19.61	15,212	-0.56(-2.77%)
Jan 09, 2023	19.76	20.16	19.50	20.16	13,967	-0.04(-0.21%)
Jan 06, 2023	21.10	21.40	20.06	20.20	42,968	-1.60(-7.35%)
Jan 05, 2023	22.10	22.15	21.62	21.81	5,679	+0.65(+3.07%)
Jan 04, 2023	21.65	21.65	20.80	21.16	25,462	-0.92(-4.15%)
Jan 03, 2023	21.32	22.50	20.98	22.08	24,273	+0.23(+1.05%)
Dec 30, 2022	21.96	22.31	21.70	21.85	108,116	+0.37(+1.73%)
Dec 29, 2022	21.89	21.89	21.30	21.47	9,084	-1.35(-5.92%)
Dec 28, 2022	21.47	22.83	21.47	22.83	12,329	+1.11(+5.13%)
Dec 27, 2022	21.93	21.93	21.47	21.71	19,481	-0.02(-0.11%)
Dec 23, 2022	22.22	22.28	21.74	21.74	5,702	-0.42(-1.90%)
Dec 22, 2022	22.05	23.25	21.97	22.16	10,932	+0.69(+3.21%)
Dec 21, 2022	21.99	22.00	21.34	21.47	21,262	-1.23(-5.42%)
Dec 20, 2022	23.24	23.24	22.40	22.70	18,630	-0.34(-1.47%)
Dec 19, 2022	22.22	23.34	22.14	23.03	41,274	+0.83(+3.73%)
Dec 16, 2022	22.28	22.73	21.93	22.21	48,433	+0.58(+2.67%)
Dec 15, 2022	21.00	21.79	20.87	21.63	32,174	+1.47(+7.29%)
Dec 14, 2022	19.76	20.46	19.46	20.16	12,761	+0.22(+1.12%)
Dec 13, 2022	18.62	20.24	18.57	19.94	62,377	-0.39(-1.91%)
Dec 12, 2022	20.88	21.09	20.25	20.32	31,796	-0.59(-2.83%)
Dec 09, 2022	20.44	20.92	20.34	20.92	33,638	+0.64(+3.16%)
Dec 08, 2022	20.57	20.57	19.93	20.28	16,297	-0.48(-2.33%)
Dec 07, 2022	20.80	20.82	20.58	20.76	24,792	+0.07(+0.33%)
Dec 06, 2022	20.06	21.22	20.06	20.69	47,251	+0.70(+3.48%)
Dec 05, 2022	18.96	20.10	18.96	20.00	19,833	+1.43(+7.68%)
Dec 02, 2022	18.97	18.97	18.42	18.57	7,644	-0.06(-0.30%)
Dec 01, 2022	18.25	18.78	18.25	18.63	42,498	+0.11(+0.61%)
Nov 30, 2022	19.79	20.40	18.51	18.51	22,521	-1.36(-6.86%)
Nov 29, 2022	20.07	20.07	19.62	19.88	16,904	-0.15(-0.77%)
Nov 28, 2022	19.36	20.20	19.28	20.03	38,773	+1.03(+5.40%)
Nov 25, 2022	19.19	19.19	18.96	19.01	5,261	-0.23(-1.21%)
Nov 23, 2022	19.11	19.85	19.06	19.24	37,278	+0.00(+0.00%)
Nov 22, 2022	19.89	20.02	19.24	19.24	9,806	-0.99(-4.88%)
Nov 21, 2022	20.37	20.44	20.21	20.23	11,485	+0.06(+0.30%)
Nov 18, 2022	19.84	20.63	19.84	20.17	4,226	-0.32(-1.57%)
Nov 17, 2022	20.99	21.20	20.49	20.49	30,801	+0.33(+1.63%)
Nov 16, 2022	19.64	20.26	19.64	20.16	19,371	+0.79(+4.07%)
Nov 15, 2022	19.24	19.59	18.83	19.37	36,059	-0.86(-4.24%)
Nov 14, 2022	19.89	20.23	19.43	20.23	20,761	+0.40(+2.00%)
Nov 11, 2022	19.76	19.88	19.36	19.83	34,597	-0.18(-0.92%)
Nov 10, 2022	21.53	21.53	20.00	20.02	75,048	-4.17(-17.25%)
Nov 09, 2022	23.31	24.32	23.03	24.19	27,187	+1.45(+6.39%)
Nov 08, 2022	22.69	23.04	22.02	22.73	24,198	-0.18(-0.80%)
Nov 07, 2022	22.98	23.63	22.85	22.92	51,702	-0.65(-2.75%)
Nov 04, 2022	23.80	24.72	23.04	23.57	32,692	-1.13(-4.59%)
Nov 03, 2022	25.35	25.98	24.23	24.70	35,030	+0.11(+0.43%)
Nov 02, 2022	22.71	24.59		24.59	67,232	+2.04(+9.06%)

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.