Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	16.01	16.12	15.81	16.07	59,491	+0.00(+0.00%)
Oct 30, 2023	16.20	16.38	15.96	16.07	54,598	+0.02(+0.12%)
Oct 27, 2023	16.41	16.41	15.83	16.05	51,871	-0.39(-2.39%)
Oct 26, 2023	16.02	16.52	15.81	16.44	81,047	+0.43(+2.69%)
Oct 25, 2023	15.54	16.02	15.54	16.01	52,156	+0.40(+2.57%)
Oct 24, 2023	16.45	16.45	15.58	15.61	72,631	-0.68(-4.17%)
Oct 23, 2023	16.64	16.67	16.20	16.29	37,398	-0.18(-1.10%)
Oct 20, 2023	16.95	16.95	16.43	16.47	61,663	-0.38(-2.27%)
Oct 19, 2023	16.97	17.28	16.82	16.85	31,906	-0.16(-0.96%)
Oct 18, 2023	17.50	17.50	16.98	17.02	31,059	-0.47(-2.68%)
Oct 17, 2023	17.03	17.68	17.03	17.49	50,827	+0.46(+2.70%)
Oct 16, 2023	16.87	17.20	16.86	17.03	37,321	+0.26(+1.54%)
Oct 13, 2023	17.17	17.29	16.74	16.77	34,751	-0.55(-3.20%)
Oct 12, 2023	17.55	17.55	17.14	17.32	40,736	-0.14(-0.82%)
Oct 11, 2023	17.39	17.70	17.23	17.47	32,091	+0.05(+0.27%)
Oct 10, 2023	17.28	17.59	17.28	17.42	50,758	+0.27(+1.56%)
Oct 09, 2023	16.96	17.36	16.96	17.15	61,807	-0.07(-0.39%)
Oct 06, 2023	17.24	17.54	17.03	17.22	52,686	-0.07(-0.39%)
Oct 05, 2023	17.22	17.47	17.22	17.28	83,572	+0.03(+0.17%)
Oct 04, 2023	17.18	17.28	16.93	17.26	50,447	+0.13(+0.78%)
Oct 03, 2023	17.27	17.35	17.02	17.12	54,577	-0.29(-1.65%)
Oct 02, 2023	17.39	17.49	17.33	17.41	55,173	-0.08(-0.44%)
Sep 29, 2023	17.55	17.66	17.36	17.49	60,529	+0.12(+0.72%)
Sep 28, 2023	17.44	17.71	17.34	17.36	43,061	+0.00(+0.00%)
Sep 27, 2023	17.49	17.57	17.22	17.36	37,385	+0.00(+0.00%)
Sep 26, 2023	17.50	17.79	17.31	17.36	48,075	-0.23(-1.31%)
Sep 25, 2023	17.37	17.63	17.55	17.59	36,039	+0.10(+0.55%)
Sep 22, 2023	17.82	17.82	17.41	17.50	82,803	-0.20(-1.14%)
Sep 21, 2023	17.66	17.84	17.55	17.70	45,567	-0.10(-0.54%)
Sep 20, 2023	17.94	17.94	17.71	17.79	49,992	+0.00(+0.00%)
Sep 19, 2023	17.85	17.88	17.60	17.79	48,273	+0.02(+0.11%)
Sep 18, 2023	17.71	17.85	17.59	17.77	73,022	+0.00(+0.00%)
Sep 15, 2023	18.21	18.24	17.70	17.77	135,303	-0.44(-2.42%)
Sep 14, 2023	18.22	18.40	18.10	18.21	30,690	+0.22(+1.22%)
Sep 13, 2023	18.35	18.60	17.94	17.99	48,555	-0.27(-1.47%)
Sep 12, 2023	18.35	19.07	18.12	18.26	35,755	+0.07(+0.37%)
Sep 11, 2023	18.21	18.35	18.10	18.19	41,999	+0.11(+0.63%)
Sep 08, 2023	17.92	18.15	17.84	18.08	32,969	+0.21(+1.18%)
Sep 07, 2023	17.68	17.99	17.67	17.87	92,953	+0.15(+0.86%)
Sep 06, 2023	18.22	18.46	17.70	17.72	46,319	-0.65(-3.54%)
Sep 05, 2023	18.27	18.41	18.10	18.37	48,211	-0.09(-0.47%)
Sep 01, 2023	18.09	18.78	18.09	18.45	67,817	+0.45(+2.50%)
Aug 31, 2023	17.90	18.05	17.89	18.00	55,033	+0.19(+1.07%)
Aug 30, 2023	18.17	18.17	17.75	17.81	41,799	-0.35(-1.95%)
Aug 29, 2023	18.14	18.39	18.01	18.16	32,697	+0.08(+0.42%)
Aug 28, 2023	17.94	18.26	17.94	18.09	53,340	+0.24(+1.34%)
Aug 25, 2023	18.19	18.19	17.75	17.85	29,001	-0.22(-1.22%)
Aug 24, 2023	17.91	18.37	17.79	18.07	51,365	+0.07(+0.37%)
Aug 23, 2023	18.00	18.13	17.78	18.00	47,134	+0.00(+0.00%)
Aug 22, 2023	18.44	18.44	17.95	18.00	69,608	-0.42(-2.28%)
Aug 21, 2023	18.87	18.89	18.39	18.42	32,780	-0.39(-2.08%)
Aug 18, 2023	19.21	19.45	18.69	18.82	91,344	-0.62(-3.20%)
Aug 17, 2023	19.50	19.68	19.17	19.44	66,733	+0.08(+0.40%)
Aug 16, 2023	19.56	19.95	19.33	19.36	58,837	-0.39(-1.99%)
Aug 15, 2023	19.93	20.17	19.72	19.75	48,203	-0.51(-2.50%)
Aug 14, 2023	20.57	20.57	20.12	20.26	67,305	-0.37(-1.81%)
Aug 11, 2023	20.00	20.81	20.00	20.63	89,298	+0.66(+3.30%)
Aug 10, 2023	20.58	20.76	19.93	19.97	54,864	-0.42(-2.06%)
Aug 09, 2023	20.55	20.61	19.71	20.39	65,413	-0.33(-1.62%)
Aug 08, 2023	20.12	20.78	19.63	20.73	75,426	+0.11(+0.56%)
Aug 07, 2023	20.67	20.77	20.37	20.61	83,569	+0.05(+0.23%)
Aug 04, 2023	20.31	20.68	20.15	20.57	57,106	+0.22(+1.08%)
Aug 03, 2023	19.67	20.47	19.55	20.35	66,094	+0.57(+2.90%)
Aug 02, 2023	19.53	20.00	19.47	19.77	129,815	-0.02(-0.10%)
Aug 01, 2023	19.79	19.89	19.43	19.79	70,431	-0.04(-0.19%)
Jul 31, 2023	19.90	20.11	19.73	19.83	67,131	-0.03(-0.14%)
Jul 28, 2023	19.80	20.26	19.57	19.86	66,098	+0.15(+0.77%)
Jul 27, 2023	19.74	20.04	19.45	19.71	102,146	+0.20(+1.02%)
Jul 26, 2023	18.82	19.69	18.81	19.51	77,763	+1.07(+5.79%)
Jul 25, 2023	19.20	19.29	18.38	18.44	114,546	-0.78(-4.03%)
Jul 24, 2023	17.80	19.48	17.80	19.21	168,802	+0.68(+3.67%)
Jul 21, 2023	19.12	19.21	18.53	18.53	63,379	-0.47(-2.49%)
Jul 20, 2023	18.98	19.20	18.79	19.01	70,220	-0.08(-0.40%)
Jul 19, 2023	18.16	19.23	18.15	19.08	85,498	+0.93(+5.10%)
Jul 18, 2023	17.32	18.20	17.32	18.16	113,603	+0.88(+5.09%)
Jul 17, 2023	16.90	17.55	16.90	17.28	59,454	+0.25(+1.44%)
Jul 14, 2023	17.46	17.46	16.80	17.03	46,782	-0.23(-1.31%)
Jul 13, 2023	17.18	17.51	16.99	17.26	68,048	+0.23(+1.33%)
Jul 12, 2023	16.95	17.48	16.86	17.03	71,678	+0.41(+2.44%)
Jul 11, 2023	16.51	16.65	16.22	16.62	72,836	+0.29(+1.79%)
Jul 10, 2023	16.58	16.93	16.22	16.33	56,075	-0.29(-1.76%)
Jul 07, 2023	16.46	17.03	16.46	16.62	139,833	+0.18(+1.09%)
Jul 06, 2023	16.76	16.76	16.08	16.45	69,930	-0.39(-2.30%)
Jul 05, 2023	16.79	17.10	16.62	16.83	51,833	-0.18(-1.06%)
Jul 03, 2023	16.84	17.26	16.81	17.01	36,554	+0.31(+1.87%)
Jun 30, 2023	17.34	17.38	16.66	16.70	85,319	-0.62(-3.60%)
Jun 29, 2023	17.30	17.54	17.22	17.32	61,139	+0.29(+1.72%)
Jun 28, 2023	17.51	17.51	16.85	17.03	58,873	-0.51(-2.91%)
Jun 27, 2023	17.58	17.82	17.24	17.54	86,328	+0.02(+0.11%)
Jun 26, 2023	18.04	18.16	17.50	17.52	82,391	-0.47(-2.63%)
Jun 23, 2023	17.54	18.34	17.54	18.00	719,590	+0.22(+1.22%)
Jun 22, 2023	18.06	18.06	17.48	17.78	91,522	-0.36(-1.98%)
Jun 21, 2023	18.13	18.51	17.82	18.14	72,305	-0.01(-0.05%)
Jun 20, 2023	18.17	18.42	17.91	18.15	104,976	-0.17(-0.93%)
Jun 16, 2023	18.39	18.49	17.84	18.32	283,624	+0.02(+0.10%)
Jun 15, 2023	17.62	18.33	17.62	18.30	100,149	+4.61(+33.70%)
May 08, 2023	14.16	14.16	13.08	13.69	256,528	-0.08(-0.55%)
May 05, 2023	13.63	13.99	13.47	13.76	266,336	+0.70(+5.35%)
May 04, 2023	13.40	13.44	12.18	13.06	357,909	-0.56(-4.09%)
May 03, 2023	14.13	14.50	13.54	13.62	207,820	-0.47(-3.36%)
May 02, 2023	15.79	15.79	13.84	14.09	207,400	-1.63(-10.34%)
May 01, 2023	16.41	16.44	15.43	15.72	179,582	-0.66(-4.03%)
Apr 28, 2023	16.69	17.03	16.28	16.38	125,425	-0.32(-1.89%)
Apr 27, 2023	16.85	17.30	16.67	16.69	90,464	-0.10(-0.61%)
Apr 26, 2023	17.05	17.11	16.53	16.80	108,988	-0.27(-1.58%)
Apr 25, 2023	18.12	18.34	16.93	17.07	169,520	-1.41(-7.64%)
Apr 24, 2023	19.12	19.41	18.44	18.48	127,335	-0.80(-4.14%)
Apr 21, 2023	19.57	19.60	19.28	19.28	57,342	-0.35(-1.80%)
Apr 20, 2023	19.51	19.75	19.39	19.63	78,741	-0.01(-0.05%)
Apr 19, 2023	18.95	19.88	18.87	19.64	120,181	+0.75(+3.98%)
Apr 18, 2023	19.29	19.30	18.77	18.89	69,928	-0.40(-2.07%)
Apr 17, 2023	18.91	19.35	18.47	19.29	98,769	+0.31(+1.62%)
Apr 14, 2023	19.54	19.57	18.83	18.98	83,552	-0.37(-1.92%)
Apr 13, 2023	19.59	19.69	19.29	19.35	73,325	-0.15(-0.76%)
Apr 12, 2023	19.97	20.09	19.43	19.50	68,519	-0.32(-1.59%)
Apr 11, 2023	19.70	19.98	19.54	19.82	90,262	+0.16(+0.80%)
Apr 10, 2023	19.69	19.96	19.42	19.66	96,840	-0.13(-0.66%)
Apr 06, 2023	19.93	19.93	19.43	19.79	79,011	+0.22(+1.14%)
Apr 05, 2023	19.14	19.66	18.96	19.56	135,529	+0.33(+1.74%)
Apr 04, 2023	20.01	20.01	18.92	19.23	200,298	-0.77(-3.85%)
Apr 03, 2023	20.34	20.39	19.75	20.00	197,736	-0.33(-1.64%)
Mar 31, 2023	20.72	20.72	20.00	20.34	273,813	-0.30(-1.44%)
Mar 30, 2023	21.27	21.47	20.49	20.63	93,282	-0.68(-3.18%)
Mar 29, 2023	21.44	21.50	20.90	21.31	92,038	-0.06(-0.26%)
Mar 28, 2023	21.87	21.87	21.31	21.37	131,394	-0.58(-2.62%)
Mar 27, 2023	21.50	22.11	21.39	21.94	146,682	+0.79(+3.73%)
Mar 24, 2023	20.74	21.35	20.71	21.15	263,907	+0.17(+0.80%)
Mar 23, 2023	22.02	22.02	20.78	20.99	111,384	-0.86(-3.95%)
Mar 22, 2023	23.45	23.50	21.84	21.85	87,756	-1.56(-6.67%)
Mar 21, 2023	22.77	23.58	22.77	23.41	170,510	+1.19(+5.35%)
Mar 20, 2023	23.01	23.01	22.06	22.22	110,536	-0.40(-1.77%)
Mar 17, 2023	23.83	23.83	22.57	22.62	147,760	-1.34(-5.58%)
Mar 16, 2023	23.07	24.42	22.48	23.96	108,036	+1.21(+5.31%)
Mar 15, 2023	21.66	23.00	21.46	22.75	153,292	+0.48(+2.17%)
Mar 14, 2023	22.52	23.93	22.15	22.27	260,123	+0.25(+1.14%)
Mar 13, 2023	24.04	24.04	21.79	22.02	380,111	-2.42(-9.92%)
Mar 10, 2023	25.02	25.08	23.28	24.44	295,839	-0.82(-3.24%)
Mar 09, 2023	26.29	26.29	24.77	25.26	264,283	-1.17(-4.43%)
Mar 08, 2023	27.51	27.51	26.13	26.43	251,597	-1.17(-4.24%)
Mar 07, 2023	28.01	28.03	27.29	27.60	29,951	-0.45(-1.59%)
Mar 06, 2023	28.22	28.44	27.68	28.05	46,822	-0.24(-0.85%)
Mar 03, 2023	28.54	28.54	27.79	28.29	51,449	-0.24(-0.85%)
Mar 02, 2023	27.80	28.80	27.60	28.53	131,440	+1.32(+4.85%)
Mar 01, 2023	26.93	27.39	26.89	27.21	151,421	+0.27(+1.00%)
Feb 28, 2023	27.11	27.28	26.92	26.94	107,123	-0.27(-0.99%)
Feb 27, 2023	27.31	27.55	27.03	27.21	50,062	-0.08(-0.31%)
Feb 24, 2023	27.41	27.48	27.06	27.29	38,633	-0.37(-1.34%)
Feb 23, 2023	27.47	27.71	27.26	27.67	49,571	+0.20(+0.74%)
Feb 22, 2023	27.74	27.80	27.41	27.46	50,522	-0.36(-1.30%)
Feb 21, 2023	27.81	28.03	27.68	27.82	50,435	-0.13(-0.47%)
Feb 17, 2023	27.97	28.13	27.71	27.95	53,349	+0.16(+0.57%)
Feb 16, 2023	27.96	27.96	27.67	27.80	54,686	-0.26(-0.93%)
Feb 15, 2023	27.94	28.37	27.81	28.06	50,820	+0.06(+0.20%)
Feb 14, 2023	28.33	28.43	27.90	28.00	39,613	-0.43(-1.50%)
Feb 13, 2023	28.07	28.46	28.04	28.43	38,108	+0.21(+0.76%)
Feb 10, 2023	28.14	28.36	27.96	28.21	54,090	+0.13(+0.46%)
Feb 09, 2023	28.30	28.52	27.91	28.08	34,785	-0.20(-0.72%)
Feb 08, 2023	28.79	28.80	28.27	28.29	31,005	-0.58(-2.00%)
Feb 07, 2023	28.58	28.92	28.41	28.86	34,644	+0.13(+0.45%)
Feb 06, 2023	28.61	29.06	28.33	28.73	46,187	-0.13(-0.45%)
Feb 03, 2023	28.46	28.88	28.36	28.86	41,735	+0.18(+0.62%)
Feb 02, 2023	28.11	28.71	27.87	28.69	54,775	+0.64(+2.29%)
Feb 01, 2023	27.89	28.36	27.65	28.05	52,792	-0.03(-0.10%)
Jan 31, 2023	27.47	28.10	27.35	28.07	50,661	+0.45(+1.63%)
Jan 30, 2023	27.40	27.81	27.18	27.62	47,233	+0.29(+1.08%)
Jan 27, 2023	27.33	27.63	27.13	27.33	37,258	-0.21(-0.77%)
Jan 26, 2023	27.48	27.60	27.04	27.54	78,152	+0.27(+0.98%)
Jan 25, 2023	27.51	27.59	27.06	27.27	32,376	-0.28(-1.00%)
Jan 24, 2023	28.47	28.89	26.73	27.55	68,447	-1.00(-3.52%)
Jan 23, 2023	29.25	29.25	28.40	28.55	110,029	-0.56(-1.93%)
Jan 20, 2023	29.38	29.49	28.55	29.12	29,687	+0.08(+0.29%)
Jan 19, 2023	29.07	29.14	28.61	29.03	23,914	+0.00(+0.00%)
Jan 18, 2023	29.85	29.86	28.95	29.03	15,523	-1.10(-3.64%)
Jan 17, 2023	30.13	30.47	29.40	30.13	39,443	-0.17(-0.55%)
Jan 13, 2023	29.99	30.87	29.35	30.29	52,521	+0.05(+0.15%)
Jan 12, 2023	29.74	30.25	29.74	30.25	42,175	+0.54(+1.83%)
Jan 11, 2023	30.30	30.30	29.55	29.71	22,640	-0.33(-1.10%)
Jan 10, 2023	30.08	30.85	29.76	30.04	24,451	+0.18(+0.59%)
Jan 09, 2023	30.13	30.43	29.32	29.86	26,019	-0.29(-0.95%)
Jan 06, 2023	29.71	30.80	28.52	30.15	24,895	+0.43(+1.46%)
Jan 05, 2023	29.82	30.78	29.56	29.71	27,641	-0.44(-1.47%)
Jan 04, 2023	29.94	31.05	29.94	30.16	17,472	+0.18(+0.60%)
Jan 03, 2023	30.71	30.76	29.78	29.98	21,152	-0.32(-1.05%)
Dec 30, 2022	30.29	30.44	29.98	30.29	22,275	+0.01(+0.03%)
Dec 29, 2022	29.70	30.56	28.97	30.29	41,275	+0.54(+1.83%)
Dec 28, 2022	30.06	30.47	28.98	29.74	24,224	-0.25(-0.83%)
Dec 27, 2022	30.38	30.77	29.83	29.99	13,016	-0.41(-1.36%)
Dec 23, 2022	30.26	30.55	30.21	30.41	12,611	+0.15(+0.49%)
Dec 22, 2022	30.20	31.03	29.83	30.26	44,724	+0.02(+0.06%)
Dec 21, 2022	29.91	30.32	29.07	30.24	18,651	+0.65(+2.21%)
Dec 20, 2022	29.69	29.99	28.85	29.59	22,583	-0.20(-0.68%)
Dec 19, 2022	30.18	30.31	29.61	29.79	36,482	-0.57(-1.88%)
Dec 16, 2022	29.31	32.00	29.31	30.36	114,449	+0.60(+2.01%)
Dec 15, 2022	29.47	30.10	29.01	29.76	76,758	+0.08(+0.28%)
Dec 14, 2022	30.86	30.96	29.48	29.68	34,438	-1.31(-4.22%)
Dec 13, 2022	31.90	32.08	30.67	30.99	44,287	-0.37(-1.18%)
Dec 12, 2022	31.41	31.65	30.95	31.35	33,662	+0.18(+0.59%)
Dec 09, 2022	31.15	31.40	31.03	31.17	18,705	-0.20(-0.65%)
Dec 08, 2022	31.51	31.81	31.23	31.37	20,303	-0.18(-0.58%)
Dec 07, 2022	31.46	31.71	31.34	31.56	20,062	-0.12(-0.38%)
Dec 06, 2022	31.66	31.73	31.45	31.68	27,380	-0.09(-0.29%)
Dec 05, 2022	32.59	32.75	31.35	31.77	26,769	-0.82(-2.52%)
Dec 02, 2022	32.57	32.69	32.24	32.59	15,868	-0.18(-0.56%)
Dec 01, 2022	32.90	33.02	31.74	32.77	33,151	-0.29(-0.89%)
Nov 30, 2022	31.74	33.35	30.59	33.07	113,504	+1.50(+4.76%)
Nov 29, 2022	31.38	31.99	31.38	31.57	20,589	-0.11(-0.35%)
Nov 28, 2022	31.82	32.11	31.63	31.68	18,957	-0.36(-1.12%)
Nov 25, 2022	32.13	32.28	32.04	32.04	13,500	-0.02(-0.06%)
Nov 23, 2022	32.52	32.57	31.85	32.05	20,337	-0.44(-1.36%)
Nov 22, 2022	32.37	32.64	32.37	32.50	15,212	+0.06(+0.20%)
Nov 21, 2022	32.05	32.57	32.05	32.43	28,324	+0.13(+0.40%)
Nov 18, 2022	32.76	32.76	32.08	32.30	32,451	+0.01(+0.03%)
Nov 17, 2022	32.12	32.48	31.89	32.29	20,655	+0.00(+0.00%)
Nov 16, 2022	32.23	32.44	31.93	32.29	19,869	-0.06(-0.17%)
Nov 15, 2022	32.03	32.62	31.98	32.35	31,730	+0.47(+1.47%)
Nov 14, 2022	31.68	32.25	31.35	31.88	69,986	+0.28(+0.87%)
Nov 11, 2022	32.43	32.61	31.46	31.60	31,496	-0.62(-1.92%)
Nov 10, 2022	32.08	32.67	31.94	32.22	51,642	+0.74(+2.34%)
Nov 09, 2022	31.65	31.79	31.34	31.48	23,509	-0.22(-0.70%)
Nov 08, 2022	31.42	31.88	31.42	31.70	21,873	+0.15(+0.47%)
Nov 07, 2022	32.45	33.12	31.46	31.56	60,877	-1.07(-3.28%)
Nov 04, 2022	31.97	32.63	30.49	32.63	26,547	+0.78(+2.46%)
Nov 03, 2022	31.78	31.91	31.34	31.84	19,277	-0.24(-0.74%)
Nov 02, 2022	32.62			32.08	37,285	-0.73(-2.23%)

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.