Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	11.12	11.22	10.87	11.10	2,667,656	-0.09(-0.80%)
Oct 30, 2023	11.40	11.54	11.10	11.19	1,962,222	-0.13(-1.15%)
Oct 27, 2023	11.53	11.54	11.20	11.32	1,114,790	-0.02(-0.18%)
Oct 26, 2023	12.04	12.15	11.29	11.34	1,738,425	-0.67(-5.58%)
Oct 25, 2023	11.95	12.16	11.90	12.01	1,509,312	-0.08(-0.66%)
Oct 24, 2023	12.37	12.47	12.04	12.09	1,230,778	-0.08(-0.66%)
Oct 23, 2023	12.07	12.35	11.91	12.17	745,703	+0.01(+0.08%)
Oct 20, 2023	12.06	12.30	11.98	12.16	929,903	+0.00(+0.00%)
Oct 19, 2023	11.99	12.36	11.48	12.16	4,020,872	-0.56(-4.40%)
Oct 18, 2023	13.23	13.24	12.66	12.72	1,253,214	-0.63(-4.72%)
Oct 17, 2023	12.70	13.39	12.68	13.35	1,172,174	+0.52(+4.05%)
Oct 16, 2023	13.04	13.05	12.70	12.83	1,157,875	-0.09(-0.70%)
Oct 13, 2023	13.19	13.29	12.76	12.92	1,498,585	-0.29(-2.20%)
Oct 12, 2023	14.02	14.02	13.17	13.21	1,544,948	-0.85(-6.05%)
Oct 11, 2023	13.84	14.20	13.83	14.06	630,171	+0.16(+1.15%)
Oct 10, 2023	14.10	14.37	13.90	13.90	675,329	-0.12(-0.86%)
Oct 09, 2023	13.84	14.07	13.76	14.02	483,785	+0.00(+0.00%)
Oct 06, 2023	13.53	14.13	13.38	14.02	870,087	+0.38(+2.79%)
Oct 05, 2023	13.70	13.85	13.48	13.64	558,777	-0.08(-0.58%)
Oct 04, 2023	13.80	13.89	13.51	13.72	941,631	-0.08(-0.58%)
Oct 03, 2023	14.25	14.31	13.71	13.80	803,704	-0.62(-4.30%)
Oct 02, 2023	14.64	14.71	14.36	14.42	448,815	-0.24(-1.64%)
Sep 29, 2023	15.01	15.09	14.65	14.66	858,440	-0.08(-0.54%)
Sep 28, 2023	14.67	14.77	14.27	14.74	721,864	+0.12(+0.82%)
Sep 27, 2023	14.70	14.81	14.34	14.62	566,056	+0.05(+0.34%)
Sep 26, 2023	14.82	14.93	14.38	14.57	659,007	-0.40(-2.67%)
Sep 25, 2023	14.34	15.04	14.87	14.97	1,023,912	+0.52(+3.60%)
Sep 22, 2023	14.54	14.62	14.18	14.45	939,686	-0.02(-0.14%)
Sep 21, 2023	14.90	15.04	14.47	14.47	1,224,852	-0.54(-3.60%)
Sep 20, 2023	15.44	15.50	14.99	15.01	624,087	-0.39(-2.53%)
Sep 19, 2023	15.85	15.90	15.29	15.40	870,707	-0.44(-2.78%)
Sep 18, 2023	15.74	15.88	15.62	15.84	1,305,798	+0.05(+0.32%)
Sep 15, 2023	15.42	15.84	15.41	15.79	685,097	+0.26(+1.67%)
Sep 14, 2023	15.27	15.62	15.27	15.53	461,614	+0.36(+2.37%)
Sep 13, 2023	15.00	15.29	14.95	15.17	441,105	+0.08(+0.53%)
Sep 12, 2023	15.04	15.31	14.89	15.09	804,576	+0.00(+0.00%)
Sep 11, 2023	15.46	15.50	15.09	15.09	857,429	-0.27(-1.76%)
Sep 08, 2023	15.30	15.40	15.14	15.36	365,247	+0.08(+0.52%)
Sep 07, 2023	15.66	15.66	15.15	15.28	665,540	-0.24(-1.55%)
Sep 06, 2023	15.99	16.14	15.47	15.52	629,070	-0.53(-3.30%)
Sep 05, 2023	16.10	16.21	15.79	16.05	1,037,152	-0.21(-1.29%)
Sep 01, 2023	15.85	16.56	15.85	16.26	1,717,904	+0.53(+3.37%)
Aug 31, 2023	15.88	15.95	15.59	15.73	419,582	-0.06(-0.38%)
Aug 30, 2023	15.76	15.90	15.50	15.79	667,708	+0.02(+0.13%)
Aug 29, 2023	15.51	15.89	15.50	15.77	468,290	+0.24(+1.55%)
Aug 28, 2023	15.31	15.57	15.25	15.53	600,398	+0.35(+2.31%)
Aug 25, 2023	15.25	15.33	15.06	15.18	526,774	+0.05(+0.33%)
Aug 24, 2023	15.50	15.55	15.12	15.13	537,425	-0.37(-2.39%)
Aug 23, 2023	15.20	15.73	15.08	15.50	517,289	+0.13(+0.85%)
Aug 22, 2023	15.54	15.67	15.25	15.37	394,657	-0.21(-1.35%)
Aug 21, 2023	15.50	15.63	15.35	15.58	618,072	+0.21(+1.37%)
Aug 18, 2023	15.22	15.47	15.05	15.37	905,699	+0.04(+0.26%)
Aug 17, 2023	15.55	15.60	15.23	15.33	525,977	-0.12(-0.78%)
Aug 16, 2023	15.68	15.74	15.40	15.45	770,899	-0.25(-1.59%)
Aug 15, 2023	16.00	16.05	15.70	15.70	943,017	-0.48(-2.97%)
Aug 14, 2023	16.62	16.66	16.12	16.18	726,640	-0.59(-3.52%)
Aug 11, 2023	16.92	17.20	16.73	16.77	675,826	-0.29(-1.70%)
Aug 10, 2023	16.26	17.30	16.25	17.06	1,348,035	+0.90(+5.57%)
Aug 09, 2023	16.34	16.46	15.99	16.16	844,062	-0.16(-0.98%)
Aug 08, 2023	16.50	16.50	16.20	16.32	631,073	-0.31(-1.86%)
Aug 07, 2023	16.78	16.83	16.39	16.63	751,966	-0.08(-0.48%)
Aug 04, 2023	16.83	17.32	16.54	16.71	1,356,154	+0.11(+0.66%)
Aug 03, 2023	17.15	17.27	15.84	16.60	2,466,855	-0.53(-3.09%)
Aug 02, 2023	17.48	17.53	16.94	17.13	1,488,245	-0.68(-3.82%)
Aug 01, 2023	18.08	18.15	17.79	17.81	678,039	-0.43(-2.36%)
Jul 31, 2023	18.30	18.63	18.11	18.24	759,154	+0.02(+0.11%)
Jul 28, 2023	17.85	18.30	17.84	18.22	843,505	+0.58(+3.29%)
Jul 27, 2023	18.15	18.40	17.60	17.64	1,010,115	-0.25(-1.40%)
Jul 26, 2023	17.33	17.90	17.33	17.89	908,585	+0.39(+2.23%)
Jul 25, 2023	17.54	17.59	17.26	17.50	974,043	-0.04(-0.23%)
Jul 24, 2023	17.44	17.73	17.35	17.54	717,164	+0.13(+0.75%)
Jul 21, 2023	17.77	17.80	17.36	17.41	476,965	-0.16(-0.91%)
Jul 20, 2023	17.95	17.99	17.52	17.57	591,926	-0.55(-3.04%)
Jul 19, 2023	17.90	18.24	17.78	18.12	604,525	+0.21(+1.17%)
Jul 18, 2023	17.40	17.97	17.36	17.91	572,205	+0.41(+2.34%)
Jul 17, 2023	17.41	17.64	17.06	17.50	642,985	-0.09(-0.51%)
Jul 14, 2023	18.20	18.20	17.58	17.59	510,137	-0.57(-3.14%)
Jul 13, 2023	18.24	18.57	18.16	18.16	502,725	+0.02(+0.11%)
Jul 12, 2023	18.44	18.52	18.12	18.14	578,844	-0.08(-0.44%)
Jul 11, 2023	17.75	18.25	17.75	18.22	802,901	+0.55(+3.11%)
Jul 10, 2023	17.16	17.77	17.12	17.67	728,958	+0.43(+2.49%)
Jul 07, 2023	17.15	17.53	17.01	17.24	691,109	+0.03(+0.17%)
Jul 06, 2023	17.21	17.31	17.01	17.21	872,677	-0.28(-1.60%)
Jul 05, 2023	17.80	18.03	17.34	17.49	723,002	-0.52(-2.89%)
Jul 03, 2023	17.85	18.34	17.85	18.01	594,609	+0.21(+1.18%)
Jun 30, 2023	16.99	17.85	16.91	17.80	1,909,962	+0.95(+5.64%)
Jun 29, 2023	16.45	16.86	16.33	16.85	993,327	+0.43(+2.62%)
Jun 28, 2023	16.19	16.43	16.02	16.42	831,362	+0.15(+0.92%)
Jun 27, 2023	16.08	16.32	15.79	16.27	976,380	+0.33(+2.07%)
Jun 26, 2023	15.84	16.22	15.84	15.94	827,930	+0.08(+0.50%)
Jun 23, 2023	15.95	16.03	15.79	15.86	678,702	-0.40(-2.46%)
Jun 22, 2023	16.15	16.35	15.92	16.26	692,241	+0.02(+0.12%)
Jun 21, 2023	16.80	16.83	16.23	16.24	806,056	-0.55(-3.28%)
Jun 20, 2023	17.02	17.09	16.60	16.79	817,190	-0.33(-1.93%)
Jun 16, 2023	17.10	17.18	16.93	17.12	823,091	+0.18(+1.06%)
Jun 15, 2023	16.74	16.95	16.64	16.94	592,630	-3.62(-17.61%)
May 08, 2023	20.46	20.81	20.32	20.56	938,635	+0.24(+1.18%)
May 05, 2023	19.52	20.40	19.52	20.32	1,322,620	+1.15(+6.00%)
May 04, 2023	19.08	19.41	18.98	19.17	812,306	+0.00(+0.00%)
May 03, 2023	18.84	19.49	18.84	19.17	887,112	+0.27(+1.43%)
May 02, 2023	18.96	19.29	18.46	18.90	1,805,177	-0.89(-4.50%)
May 01, 2023	19.64	19.90	19.52	19.79	920,172	+0.17(+0.87%)
Apr 28, 2023	19.24	19.63	19.20	19.62	965,974	+0.31(+1.61%)
Apr 27, 2023	19.04	19.34	18.80	19.31	1,026,322	+0.40(+2.12%)
Apr 26, 2023	19.04	19.18	18.73	18.91	778,810	-0.05(-0.26%)
Apr 25, 2023	19.56	19.67	18.96	18.96	1,105,257	-0.79(-4.00%)
Apr 24, 2023	19.16	19.78	19.08	19.75	1,032,290	+0.61(+3.19%)
Apr 21, 2023	18.60	19.15	18.46	19.14	1,025,348	+0.66(+3.57%)
Apr 20, 2023	18.37	18.77	18.33	18.48	942,457	-0.05(-0.27%)
Apr 19, 2023	18.47	18.64	18.39	18.53	504,754	-0.13(-0.70%)
Apr 18, 2023	18.66	18.73	18.41	18.66	425,809	+0.14(+0.76%)
Apr 17, 2023	18.51	18.61	18.40	18.52	506,721	+0.01(+0.05%)
Apr 14, 2023	18.73	19.00	18.35	18.51	456,943	-0.13(-0.70%)
Apr 13, 2023	18.41	18.76	18.41	18.64	794,463	+0.39(+2.14%)
Apr 12, 2023	18.77	18.85	18.23	18.25	580,358	-0.36(-1.93%)
Apr 11, 2023	18.44	18.70	18.44	18.61	728,436	+0.27(+1.47%)
Apr 10, 2023	18.05	18.41	18.00	18.34	911,037	+0.12(+0.66%)
Apr 06, 2023	18.35	18.35	17.97	18.22	595,118	-0.22(-1.19%)
Apr 05, 2023	18.66	18.72	18.35	18.44	592,496	-0.45(-2.38%)
Apr 04, 2023	19.11	19.22	18.58	18.89	569,348	-0.11(-0.58%)
Apr 03, 2023	19.20	19.23	18.70	19.00	921,958	-0.25(-1.30%)
Mar 31, 2023	18.35	19.25	18.30	19.25	1,187,235	+0.97(+5.31%)
Mar 30, 2023	18.25	18.76	18.21	18.28	1,313,620	+0.24(+1.33%)
Mar 29, 2023	18.21	18.25	17.80	18.04	1,787,297	+0.02(+0.11%)
Mar 28, 2023	18.10	18.36	17.90	18.02	2,083,605	-0.01(-0.06%)
Mar 27, 2023	17.96	18.23	17.66	18.03	2,353,765	+0.27(+1.52%)
Mar 24, 2023	17.92	18.09	17.72	17.76	1,051,023	-0.36(-1.99%)
Mar 23, 2023	18.40	18.72	17.75	18.12	1,762,731	-0.07(-0.38%)
Mar 22, 2023	18.75	19.00	18.18	18.19	1,465,133	-0.46(-2.47%)
Mar 21, 2023	18.40	18.97	18.38	18.65	1,421,682	+0.56(+3.10%)
Mar 20, 2023	18.32	18.51	17.86	18.09	1,286,419	-0.10(-0.55%)
Mar 17, 2023	18.30	18.43	17.89	18.19	1,178,932	-0.24(-1.30%)
Mar 16, 2023	17.44	18.44	17.29	18.43	1,657,035	+0.83(+4.72%)
Mar 15, 2023	17.34	17.70	17.22	17.60	1,305,516	-0.29(-1.62%)
Mar 14, 2023	17.90	18.27	17.67	17.89	1,512,952	+0.50(+2.88%)
Mar 13, 2023	17.11	17.71	16.98	17.39	1,439,316	-0.03(-0.17%)
Mar 10, 2023	17.93	17.93	17.27	17.42	1,729,087	-0.57(-3.17%)
Mar 09, 2023	18.67	18.81	17.91	17.99	1,316,651	-0.72(-3.85%)
Mar 08, 2023	18.71	18.79	18.51	18.71	824,431	-0.11(-0.58%)
Mar 07, 2023	19.20	19.34	18.75	18.82	1,060,737	-0.34(-1.77%)
Mar 06, 2023	19.50	19.59	18.96	19.16	1,387,235	-0.25(-1.29%)
Mar 03, 2023	19.17	19.42	18.99	19.41	734,851	+0.39(+2.05%)
Mar 02, 2023	18.58	19.02	18.52	19.02	546,250	+0.19(+1.01%)
Mar 01, 2023	18.82	19.16	18.64	18.83	1,071,530	+0.02(+0.11%)
Feb 28, 2023	18.60	18.99	18.51	18.81	672,569	+0.28(+1.51%)
Feb 27, 2023	18.49	18.65	18.30	18.53	939,415	+0.23(+1.26%)
Feb 24, 2023	18.01	18.66	17.89	18.30	1,237,784	-0.13(-0.71%)
Feb 23, 2023	18.93	19.01	18.10	18.43	1,291,098	-0.39(-2.07%)
Feb 22, 2023	18.87	19.04	18.54	18.82	1,271,899	-0.05(-0.26%)
Feb 21, 2023	19.51	19.84	18.81	18.87	1,899,874	-1.24(-6.17%)
Feb 17, 2023	19.42	20.21	19.30	20.11	2,502,109	+0.15(+0.75%)
Feb 16, 2023	20.04	20.59	19.88	19.96	1,530,919	-0.39(-1.92%)
Feb 15, 2023	19.85	20.36	19.80	20.35	1,653,600	+0.32(+1.60%)
Feb 14, 2023	19.45	20.12	19.30	20.03	1,201,698	+0.18(+0.91%)
Feb 13, 2023	19.63	20.19	19.50	19.85	1,374,202	+0.37(+1.90%)
Feb 10, 2023	19.44	19.72	19.15	19.48	1,945,413	-0.10(-0.51%)
Feb 09, 2023	20.69	20.85	19.52	19.58	3,183,594	-0.74(-3.64%)
Feb 08, 2023	20.95	21.09	20.00	20.32	4,062,554	-1.03(-4.82%)
Feb 07, 2023	21.67	21.90	20.04	21.35	5,305,035	+0.36(+1.72%)
Feb 06, 2023	20.95	21.49	20.72	20.99	4,001,167	-0.40(-1.87%)
Feb 03, 2023	18.85	21.69	18.41	21.39	9,527,698	+2.58(+13.72%)
Feb 02, 2023	23.10	23.44	18.65	18.81	15,750,993	-5.84(-23.69%)
Feb 01, 2023	24.23	24.73	23.05	24.65	3,819,821	+0.46(+1.90%)
Jan 31, 2023	23.20	24.24	23.00	24.19	3,015,191	+1.12(+4.85%)
Jan 30, 2023	22.44	23.30	22.44	23.07	2,364,939	+0.22(+0.96%)
Jan 27, 2023	22.15	22.98	22.04	22.85	2,087,931	+0.66(+2.97%)
Jan 26, 2023	22.50	22.95	21.73	22.19	2,906,072	-0.08(-0.36%)
Jan 25, 2023	21.27	22.32	21.05	22.27	2,587,862	+0.77(+3.58%)
Jan 24, 2023	21.53	21.72	21.11	21.50	3,135,453	-0.33(-1.51%)
Jan 23, 2023	21.19	21.86	20.87	21.83	2,237,865	+0.69(+3.26%)
Jan 20, 2023	20.64	21.14	20.07	21.14	2,973,316	+0.62(+3.02%)
Jan 19, 2023	20.82	21.21	20.49	20.52	2,886,146	-0.79(-3.71%)
Jan 18, 2023	22.20	22.68	21.29	21.31	2,795,319	-0.70(-3.18%)
Jan 17, 2023	22.22	22.39	21.72	22.01	1,088,939	-0.20(-0.90%)
Jan 13, 2023	21.85	22.34	21.47	22.21	1,914,961	-0.11(-0.49%)
Jan 12, 2023	21.93	22.37	21.43	22.32	2,580,454	+0.46(+2.10%)
Jan 11, 2023	21.21	22.32	20.97	21.86	3,238,132	+0.65(+3.06%)
Jan 10, 2023	20.40	21.32	20.16	21.21	1,990,078	+0.76(+3.72%)
Jan 09, 2023	19.60	20.70	19.52	20.45	2,539,456	+0.97(+4.98%)
Jan 06, 2023	19.02	19.59	18.68	19.48	1,657,648	+0.53(+2.80%)
Jan 05, 2023	18.46	19.30	18.32	18.95	2,831,127	+0.41(+2.21%)
Jan 04, 2023	18.05	18.75	17.84	18.54	1,475,427	+0.86(+4.86%)
Jan 03, 2023	18.09	18.40	17.53	17.68	1,125,939	-0.13(-0.73%)
Dec 30, 2022	17.32	17.87	17.23	17.81	976,494	+0.22(+1.25%)
Dec 29, 2022	16.99	17.84	16.88	17.59	1,589,315	+0.79(+4.70%)
Dec 28, 2022	17.09	17.47	16.77	16.80	977,257	-0.44(-2.55%)
Dec 27, 2022	17.20	17.45	16.99	17.24	1,274,357	-0.06(-0.35%)
Dec 23, 2022	17.87	17.99	17.08	17.30	1,274,115	-0.69(-3.84%)
Dec 22, 2022	18.00	18.02	17.49	17.99	996,962	-0.30(-1.64%)
Dec 21, 2022	18.22	18.55	18.03	18.29	1,141,478	+0.36(+2.01%)
Dec 20, 2022	17.77	18.18	17.70	17.93	821,904	+0.08(+0.45%)
Dec 19, 2022	18.35	18.38	17.73	17.85	1,005,679	-0.50(-2.72%)
Dec 16, 2022	18.14	18.87	18.12	18.35	1,175,962	-0.10(-0.54%)
Dec 15, 2022	18.88	19.09	18.36	18.45	1,138,127	-0.94(-4.85%)
Dec 14, 2022	18.69	19.60	18.66	19.39	1,453,220	+0.65(+3.47%)
Dec 13, 2022	19.26	19.82	18.55	18.74	1,388,119	+0.22(+1.19%)
Dec 12, 2022	18.27	18.53	17.96	18.52	1,051,911	+0.10(+0.54%)
Dec 09, 2022	18.49	18.90	18.30	18.42	1,049,001	-0.33(-1.76%)
Dec 08, 2022	18.04	18.88	17.90	18.75	1,112,125	+0.86(+4.81%)
Dec 07, 2022	17.96	18.10	17.77	17.89	959,541	-0.21(-1.16%)
Dec 06, 2022	18.32	18.36	17.75	18.10	876,606	-0.12(-0.66%)
Dec 05, 2022	19.05	19.12	18.19	18.22	1,707,180	-0.93(-4.86%)
Dec 02, 2022	18.25	19.16	18.09	19.15	1,037,833	+0.44(+2.35%)
Dec 01, 2022	18.79	19.09	18.58	18.71	895,648	-0.05(-0.27%)
Nov 30, 2022	17.95	18.82	17.75	18.76	1,342,445	+1.01(+5.69%)
Nov 29, 2022	17.31	17.99	17.23	17.75	2,542,952	+0.49(+2.84%)
Nov 28, 2022	17.86	18.02	17.23	17.26	1,530,818	-1.07(-5.84%)
Nov 25, 2022	17.88	18.38	17.84	18.33	458,189	+0.41(+2.29%)
Nov 23, 2022	17.94	18.13	17.80	17.92	1,215,192	-0.02(-0.11%)
Nov 22, 2022	17.59	17.96	17.25	17.94	1,036,399	+0.48(+2.75%)
Nov 21, 2022	18.00	18.00	17.18	17.46	1,372,169	-0.65(-3.59%)
Nov 18, 2022	18.38	18.41	17.76	18.11	1,446,498	+0.25(+1.40%)
Nov 17, 2022	17.86	18.18	17.65	17.86	1,398,217	-0.55(-2.99%)
Nov 16, 2022	18.51	18.66	18.19	18.41	1,152,573	-0.48(-2.54%)
Nov 15, 2022	19.35	19.48	18.53	18.89	1,632,051	+0.57(+3.11%)
Nov 14, 2022	18.62	18.76	18.07	18.32	1,470,503	-0.54(-2.86%)
Nov 11, 2022	17.49	19.02	17.47	18.86	2,243,954	+1.52(+8.77%)
Nov 10, 2022	17.08	17.36	16.88	17.34	1,555,175	+1.14(+7.04%)
Nov 09, 2022	16.41	16.46	16.07	16.20	1,276,490	-0.45(-2.70%)
Nov 08, 2022	16.55	16.92	16.22	16.65	1,371,116	+0.22(+1.34%)
Nov 07, 2022	16.19	16.57	15.88	16.43	1,972,944	+0.39(+2.43%)
Nov 04, 2022	15.77	16.54	15.61	16.04	2,136,321	+0.74(+4.84%)
Nov 03, 2022	14.77	15.54	14.51	15.30	2,461,674	+0.44(+2.96%)
Nov 02, 2022	15.39		14.75	14.86	7,381,893	-1.54(-9.39%)

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.