Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.22	17.53	16.84	16.84	642,958	-0.27(-1.59%)
Sep 28, 2023	16.87	17.31	16.75	17.12	655,679	+0.32(+1.88%)
Sep 27, 2023	16.95	17.26	16.69	16.80	538,714	-0.14(-0.85%)
Sep 26, 2023	17.03	17.24	16.79	16.95	323,984	-0.12(-0.70%)
Sep 25, 2023	16.95	17.21	16.98	17.07	466,346	+0.12(+0.70%)
Sep 22, 2023	17.30	17.58	16.95	16.95	458,813	-0.35(-2.02%)
Sep 21, 2023	17.34	17.58	17.15	17.30	309,207	-0.05(-0.29%)
Sep 20, 2023	17.84	17.90	17.33	17.35	313,411	-0.26(-1.45%)
Sep 19, 2023	17.50	17.77	17.27	17.60	351,088	+0.04(+0.24%)
Sep 18, 2023	17.52	18.04	17.37	17.56	381,507	-0.25(-1.39%)
Sep 15, 2023	17.71	17.87	17.13	17.81	890,452	+0.15(+0.84%)
Sep 14, 2023	18.08	18.43	17.61	17.66	524,632	-0.28(-1.54%)
Sep 13, 2023	18.63	18.82	17.71	17.93	511,834	-0.77(-4.14%)
Sep 12, 2023	18.56	19.08	18.48	18.71	557,638	+0.12(+0.64%)
Sep 11, 2023	17.93	18.73	17.89	18.59	675,232	+0.72(+4.00%)
Sep 08, 2023	17.33	17.95	17.25	17.87	771,379	+0.55(+3.14%)
Sep 07, 2023	16.93	17.41	16.87	17.33	450,273	+0.29(+1.70%)
Sep 06, 2023	16.87	17.18	16.83	17.04	448,019	+0.14(+0.81%)
Sep 05, 2023	17.19	17.20	16.85	16.90	604,525	-0.32(-1.83%)
Sep 01, 2023	17.42	17.48	17.04	17.22	573,042	+0.11(+0.65%)
Aug 31, 2023	17.34	17.53	17.11	17.11	853,895	-0.28(-1.62%)
Aug 30, 2023	16.86	17.44	16.73	17.39	560,050	+0.47(+2.77%)
Aug 29, 2023	16.45	16.93	16.43	16.92	863,015	+0.36(+2.16%)
Aug 28, 2023	16.82	17.01	16.45	16.56	683,370	-0.13(-0.77%)
Aug 25, 2023	17.22	17.40	16.61	16.69	1,063,620	-0.36(-2.10%)
Aug 24, 2023	17.59	17.74	16.92	17.05	931,624	-0.65(-3.66%)
Aug 23, 2023	16.40	17.79	15.93	17.70	1,662,759	+1.12(+6.73%)
Aug 22, 2023	17.39	17.66	16.42	16.58	2,937,315	-1.12(-6.30%)
Aug 21, 2023	18.86	19.14	17.29	17.70	2,784,134	-1.23(-6.48%)
Aug 18, 2023	18.41	19.32	18.37	18.92	835,392	+0.06(+0.32%)
Aug 17, 2023	18.74	19.12	18.27	18.86	1,511,097	+0.00(+0.00%)
Aug 16, 2023	19.34	19.71	18.76	18.86	1,614,635	-0.48(-2.49%)
Aug 15, 2023	19.81	19.81	19.27	19.34	1,395,300	-0.34(-1.74%)
Aug 14, 2023	20.25	20.31	19.63	19.69	1,320,116	-0.56(-2.78%)
Aug 11, 2023	20.13	20.90	19.98	20.25	1,371,661	+0.11(+0.57%)
Aug 10, 2023	19.47	20.17	19.41	20.13	1,317,790	+0.78(+4.04%)
Aug 09, 2023	19.07	19.68	18.99	19.35	1,371,067	+0.19(+0.98%)
Aug 08, 2023	19.01	19.26	18.38	19.16	2,194,823	-0.11(-0.59%)
Aug 07, 2023	19.56	19.57	18.41	19.28	5,252,718	-1.17(-5.70%)
Aug 04, 2023	17.52	20.97	16.74	20.44	13,902,360	-6.18(-23.23%)
Aug 03, 2023	27.37	27.49	26.50	26.63	928,765	-0.50(-1.83%)
Aug 02, 2023	27.51	27.65	26.90	27.12	580,637	-0.37(-1.36%)
Aug 01, 2023	28.06	28.18	27.43	27.50	715,868	-0.75(-2.65%)
Jul 31, 2023	27.54	28.25	27.06	28.25	932,410	+0.81(+2.97%)
Jul 28, 2023	26.89	27.87	26.89	27.43	1,007,141	+0.67(+2.50%)
Jul 27, 2023	27.17	27.30	26.58	26.77	723,823	-0.15(-0.55%)
Jul 26, 2023	26.89	27.11	26.57	26.91	884,114	+0.15(+0.58%)
Jul 25, 2023	26.10	26.97	26.09	26.76	661,421	+0.21(+0.80%)
Jul 24, 2023	25.58	26.73	25.42	26.55	834,640	+1.05(+4.12%)
Jul 21, 2023	24.86	25.60	24.35	25.50	977,040	+0.60(+2.42%)
Jul 20, 2023	25.42	25.65	24.69	24.89	1,130,828	-0.68(-2.64%)
Jul 19, 2023	26.13	26.25	25.52	25.57	836,640	-0.59(-2.24%)
Jul 18, 2023	26.48	26.91	25.77	26.16	1,098,010	-0.48(-1.80%)
Jul 17, 2023	26.69	26.80	26.09	26.64	916,093	-0.04(-0.15%)
Jul 14, 2023	27.09	27.12	26.00	26.68	778,868	-0.08(-0.30%)
Jul 13, 2023	26.75	27.30	26.49	26.76	910,814	+0.15(+0.58%)
Jul 12, 2023	28.56	28.56	26.33	26.60	2,341,698	-1.43(-5.09%)
Jul 11, 2023	28.80	29.33	27.50	28.03	4,181,748	-0.24(-0.84%)
Jul 10, 2023	25.92	28.76	25.67	28.27	8,956,844	+4.75(+20.20%)
Jul 07, 2023	23.89	23.93	23.43	23.52	639,609	-0.22(-0.91%)
Jul 06, 2023	23.91	23.91	23.22	23.73	549,270	+0.06(+0.26%)
Jul 05, 2023	23.52	24.02	23.44	23.67	824,417	+0.05(+0.21%)
Jul 03, 2023	23.77	24.07	23.52	23.62	763,147	-0.03(-0.14%)
Jun 30, 2023	23.22	23.69	23.16	23.65	929,153	+0.57(+2.47%)
Jun 29, 2023	22.73	23.26	22.35	23.08	934,099	+0.51(+2.27%)
Jun 28, 2023	21.89	22.75	21.80	22.57	902,547	+0.68(+3.13%)
Jun 27, 2023	21.65	21.99	21.44	21.89	740,930	+0.15(+0.71%)
Jun 26, 2023	22.27	22.28	21.19	21.73	1,051,461	-0.62(-2.77%)
Jun 23, 2023	21.80	22.44	21.60	22.35	840,221	+0.46(+2.12%)
Jun 22, 2023	22.20	22.31	21.62	21.89	745,949	-0.38(-1.72%)
Jun 21, 2023	23.14	23.43	22.20	22.27	1,072,055	-0.87(-3.77%)
Jun 20, 2023	22.69	23.18	21.72	23.14	1,681,033	+0.37(+1.65%)
Jun 16, 2023	23.50	23.50	21.76	22.77	3,796,693	-0.55(-2.38%)
Jun 15, 2023	23.64	24.39	23.04	23.32	1,804,097	-4.87(-17.28%)
May 08, 2023	30.00	30.38	27.73	28.19	4,283,618	-1.17(-4.00%)
May 05, 2023	25.85	30.72	25.23	29.37	14,267,104	+6.19(+26.70%)
May 04, 2023	23.61	25.73	21.79	23.18	16,239,998	-1.91(-7.61%)
May 03, 2023	30.33	30.43	24.28	25.09	20,261,272	-6.00(-19.30%)
May 02, 2023	36.97	37.09	28.34	31.09	22,925,908	-7.75(-19.95%)
May 01, 2023	39.28	39.55	38.78	38.84	986,124	-0.29(-0.73%)
Apr 28, 2023	39.18	39.71	39.09	39.12	703,102	-0.00(-0.01%)
Apr 27, 2023	39.59	39.59	39.10	39.13	629,228	-0.18(-0.46%)
Apr 26, 2023	39.64	39.78	39.29	39.31	563,697	-0.34(-0.85%)
Apr 25, 2023	39.98	39.98	39.61	39.65	479,052	-0.24(-0.60%)
Apr 24, 2023	39.37	39.92	39.31	39.88	537,099	+0.52(+1.33%)
Apr 21, 2023	39.77	39.82	39.27	39.36	821,358	-0.33(-0.83%)
Apr 20, 2023	40.05	40.13	39.60	39.69	882,761	-0.32(-0.79%)
Apr 19, 2023	40.47	40.52	39.81	40.01	986,844	-0.35(-0.88%)
Apr 18, 2023	40.74	40.77	40.33	40.36	416,998	-0.29(-0.72%)
Apr 17, 2023	40.67	40.77	40.55	40.66	307,032	+0.05(+0.11%)
Apr 14, 2023	40.35	40.70	40.35	40.61	326,215	+0.31(+0.76%)
Apr 13, 2023	40.31	40.48	40.22	40.30	315,885	+0.12(+0.29%)
Apr 12, 2023	40.24	40.30	40.08	40.19	261,057	+0.09(+0.23%)
Apr 11, 2023	40.33	40.42	40.06	40.09	391,076	-0.01(-0.02%)
Apr 10, 2023	40.25	40.43	39.83	40.10	557,036	-0.24(-0.59%)
Apr 06, 2023	40.45	40.60	40.27	40.34	289,654	-0.06(-0.15%)
Apr 05, 2023	40.41	40.43	40.17	40.40	296,117	+0.01(+0.02%)
Apr 04, 2023	40.44	40.45	40.19	40.39	356,452	-0.09(-0.23%)
Apr 03, 2023	40.05	40.51	39.84	40.49	481,783	+0.65(+1.64%)
Mar 31, 2023	39.98	40.03	39.74	39.83	540,533	-0.06(-0.15%)
Mar 30, 2023	39.83	39.98	39.58	39.89	535,428	+0.02(+0.04%)
Mar 29, 2023	39.59	39.92	39.52	39.88	512,960	+0.29(+0.74%)
Mar 28, 2023	39.28	39.64	39.28	39.58	425,430	+0.34(+0.86%)
Mar 27, 2023	38.90	39.35	38.60	39.25	722,535	+0.39(+1.01%)
Mar 24, 2023	38.92	38.95	38.61	38.85	764,107	-0.08(-0.20%)
Mar 23, 2023	38.98	39.17	38.77	38.93	551,948	-0.06(-0.16%)
Mar 22, 2023	39.15	39.25	38.90	38.99	640,025	-0.19(-0.49%)
Mar 21, 2023	39.28	39.48	39.09	39.18	675,613	+0.15(+0.39%)
Mar 20, 2023	39.21	39.36	39.02	39.03	747,200	-0.18(-0.47%)
Mar 17, 2023	39.59	39.68	39.11	39.21	778,467	-0.42(-1.07%)
Mar 16, 2023	38.91	39.71	38.78	39.64	853,365	+0.85(+2.20%)
Mar 15, 2023	38.67	38.82	38.40	38.78	2,051,577	+0.01(+0.02%)
Mar 14, 2023	38.71	38.98	38.68	38.78	1,237,617	-0.04(-0.10%)
Mar 13, 2023	38.78	39.07	38.59	38.81	1,457,094	-0.01(-0.02%)
Mar 10, 2023	39.36	39.86	38.59	38.82	2,906,059	-0.42(-1.08%)
Mar 09, 2023	39.95	40.18	39.20	39.25	2,053,157	-0.59(-1.49%)
Mar 08, 2023	40.21	40.22	39.75	39.84	1,138,183	-0.24(-0.59%)
Mar 07, 2023	40.25	40.31	40.03	40.08	894,031	-0.07(-0.18%)
Mar 06, 2023	40.10	40.25	39.96	40.15	725,338	+0.19(+0.48%)
Mar 03, 2023	39.91	40.08	39.80	39.96	712,019	+0.05(+0.13%)
Mar 02, 2023	39.91	39.93	39.69	39.91	633,837	+0.05(+0.13%)
Mar 01, 2023	39.76	40.02	39.58	39.85	580,611	-0.03(-0.07%)
Feb 28, 2023	39.93	40.07	39.74	39.88	565,824	+0.16(+0.39%)
Feb 27, 2023	40.18	40.18	39.73	39.73	794,371	-0.39(-0.96%)
Feb 24, 2023	39.96	40.15	39.85	40.11	612,837	+0.13(+0.33%)
Feb 23, 2023	39.90	40.08	39.83	39.98	393,965	+0.04(+0.09%)
Feb 22, 2023	39.88	40.23	39.88	39.94	430,140	-0.01(-0.04%)
Feb 21, 2023	40.25	40.28	39.88	39.96	439,799	-0.27(-0.66%)
Feb 17, 2023	40.38	40.38	40.14	40.22	296,624	-0.11(-0.28%)
Feb 16, 2023	40.20	40.38	40.05	40.34	502,814	+0.06(+0.15%)
Feb 15, 2023	40.21	40.31	39.96	40.28	506,371	+0.18(+0.44%)
Feb 14, 2023	40.01	40.22	39.91	40.10	559,603	+0.20(+0.50%)
Feb 13, 2023	40.07	40.07	39.83	39.90	489,533	-0.03(-0.07%)
Feb 10, 2023	39.88	40.19	39.88	39.93	513,104	-0.06(-0.15%)
Feb 09, 2023	40.02	40.21	39.91	39.99	514,240	-0.16(-0.39%)
Feb 08, 2023	40.28	40.28	39.98	40.14	375,681	-0.11(-0.28%)
Feb 07, 2023	40.22	40.36	39.99	40.25	705,048	+0.06(+0.15%)
Feb 06, 2023	40.21	40.29	39.95	40.19	600,016	+0.13(+0.33%)
Feb 03, 2023	39.96	40.19	39.81	40.06	611,700	+0.08(+0.20%)
Feb 02, 2023	39.68	40.02	39.48	39.98	609,074	+0.33(+0.84%)
Feb 01, 2023	39.85	39.85	39.47	39.65	507,548	-0.20(-0.50%)
Jan 31, 2023	39.84	39.95	39.73	39.85	280,444	+0.04(+0.09%)
Jan 30, 2023	40.01	40.04	39.75	39.81	475,250	-0.10(-0.26%)
Jan 27, 2023	39.83	40.03	39.71	39.91	525,552	+0.15(+0.37%)
Jan 26, 2023	39.73	40.01	39.62	39.76	347,921	+0.02(+0.06%)
Jan 25, 2023	39.74	39.79	39.48	39.74	396,639	+0.08(+0.21%)
Jan 24, 2023	39.19	39.72	39.08	39.66	461,973	+0.53(+1.34%)
Jan 23, 2023	39.16	39.36	38.99	39.13	388,355	+0.16(+0.42%)
Jan 20, 2023	38.91	39.25	38.79	38.97	581,300	+0.02(+0.06%)
Jan 19, 2023	39.28	39.30	38.95	38.95	405,043	-0.34(-0.87%)
Jan 18, 2023	39.30	39.45	39.21	39.29	499,643	-0.03(-0.08%)
Jan 17, 2023	39.51	39.61	39.29	39.32	493,057	-0.06(-0.15%)
Jan 13, 2023	39.13	39.39	39.07	39.38	211,205	+0.12(+0.30%)
Jan 12, 2023	39.42	39.45	39.13	39.26	400,576	-0.05(-0.13%)
Jan 11, 2023	39.35	39.42	39.25	39.31	439,417	-0.02(-0.06%)
Jan 10, 2023	39.17	39.34	39.02	39.33	284,063	+0.34(+0.87%)
Jan 09, 2023	39.42	39.57	38.95	38.99	582,983	-0.27(-0.68%)
Jan 06, 2023	39.42	39.65	39.22	39.26	713,888	+0.01(+0.02%)
Jan 05, 2023	39.14	39.30	38.79	39.25	484,696	+0.10(+0.25%)
Jan 04, 2023	38.53	39.26	38.42	39.16	754,343	+0.88(+2.30%)
Jan 03, 2023	37.80	38.34	37.67	38.27	805,643	+0.73(+1.95%)
Dec 30, 2022	37.04	37.58	36.97	37.54	696,180	+0.37(+1.00%)
Dec 29, 2022	37.13	37.21	36.98	37.17	772,029	+0.13(+0.36%)
Dec 28, 2022	37.21	37.26	37.00	37.04	1,146,191	-0.17(-0.46%)
Dec 27, 2022	37.61	37.61	37.21	37.21	983,708	-0.35(-0.93%)
Dec 23, 2022	37.29	37.56	37.17	37.56	793,940	+0.23(+0.62%)
Dec 22, 2022	37.50	37.50	37.23	37.33	850,114	-0.23(-0.61%)
Dec 21, 2022	37.25	37.68	37.25	37.56	837,244	+0.27(+0.74%)
Dec 20, 2022	37.34	37.43	37.23	37.28	670,376	-0.20(-0.53%)
Dec 19, 2022	37.42	37.50	37.23	37.48	614,154	-0.10(-0.28%)
Dec 16, 2022	37.39	37.61	37.17	37.59	799,308	-0.03(-0.08%)
Dec 15, 2022	37.24	37.71	37.17	37.62	691,385	+0.18(+0.48%)
Dec 14, 2022	37.50	37.84	37.29	37.44	585,966	-0.07(-0.18%)
Dec 13, 2022	37.43	37.61	37.21	37.50	659,588	+0.04(+0.10%)
Dec 12, 2022	37.35	37.49	37.10	37.47	547,278	+0.12(+0.32%)
Dec 09, 2022	37.54	37.57	37.25	37.35	340,803	-0.19(-0.51%)
Dec 08, 2022	37.31	37.56	37.24	37.54	442,058	+0.16(+0.44%)
Dec 07, 2022	37.21	37.44	37.07	37.38	524,585	+0.12(+0.32%)
Dec 06, 2022	37.21	37.31	37.01	37.26	792,318	-0.04(-0.12%)
Dec 05, 2022	37.39	37.41	37.11	37.30	969,793	-0.18(-0.47%)
Dec 02, 2022	37.51	37.62	37.39	37.48	657,103	-0.19(-0.51%)
Dec 01, 2022	37.86	37.96	37.58	37.67	519,583	-0.26(-0.68%)
Nov 30, 2022	37.53	38.07	37.40	37.93	672,525	+0.47(+1.25%)
Nov 29, 2022	37.67	37.73	37.32	37.47	1,002,508	-0.12(-0.32%)
Nov 28, 2022	37.65	37.68	37.16	37.59	807,894	-0.09(-0.24%)
Nov 25, 2022	37.99	38.07	37.67	37.67	483,210	-0.44(-1.17%)
Nov 23, 2022	37.80	38.12	37.67	38.12	622,543	+0.34(+0.90%)
Nov 22, 2022	37.94	37.99	37.65	37.78	746,313	-0.21(-0.55%)
Nov 21, 2022	38.41	38.47	37.59	37.99	809,198	-0.44(-1.16%)
Nov 18, 2022	38.58	38.66	38.09	38.43	698,140	-0.30(-0.77%)
Nov 17, 2022	38.53	38.75	38.11	38.73	845,169	+0.25(+0.65%)
Nov 16, 2022	38.68	38.71	38.00	38.47	1,911,851	-0.14(-0.35%)
Nov 15, 2022	38.75	38.82	38.50	38.61	1,140,900	+0.14(+0.35%)
Nov 14, 2022	38.87	38.95	38.47	38.47	1,027,754	-0.27(-0.70%)
Nov 11, 2022	38.67	38.89	38.47	38.75	940,726	-0.05(-0.13%)
Nov 10, 2022	38.86	38.94	38.61	38.80	714,924	+0.14(+0.37%)
Nov 09, 2022	38.65	38.85	38.54	38.65	686,546	+0.00(+0.00%)
Nov 08, 2022	38.82	39.02	38.57	38.65	651,657	-0.31(-0.79%)
Nov 07, 2022	39.07	39.07	38.62	38.96	744,716	+0.23(+0.59%)
Nov 04, 2022	39.03	39.27	38.45	38.73	893,747	-0.32(-0.82%)
Nov 03, 2022	38.32	39.32	38.08	39.05	1,460,168	+0.80(+2.09%)
Nov 02, 2022	38.75			38.25	538,247	-0.34(-0.87%)
Nov 01, 2022	39.03	39.04	38.54	38.59	587,838	-0.34(-0.86%)
Oct 31, 2022	38.82	39.00	38.65	38.92	461,598	-0.03(-0.07%)
Oct 28, 2022	38.75	39.00	38.56	38.95	677,420	+0.06(+0.15%)
Oct 27, 2022	38.75	38.97	38.65	38.90	473,340	+0.26(+0.68%)
Oct 26, 2022	38.76	38.77	38.36	38.63	479,227	-0.11(-0.28%)
Oct 25, 2022	38.67	38.79	38.50	38.74	470,881	+0.02(+0.06%)
Oct 24, 2022	38.54	38.81	38.32	38.72	610,609	+0.30(+0.78%)
Oct 21, 2022	38.28	38.65	38.20	38.42	434,647	+0.18(+0.47%)
Oct 20, 2022	38.31	38.36	38.04	38.24	324,293	-0.07(-0.19%)
Oct 19, 2022	37.75	38.40	37.75	38.31	369,640	+0.34(+0.90%)
Oct 18, 2022	37.84	38.09	37.70	37.97	380,651	+0.31(+0.83%)
Oct 17, 2022	37.68	38.08	37.58	37.65	689,545	+0.11(+0.28%)
Oct 14, 2022	37.82	37.88	37.55	37.55	309,859	-0.19(-0.51%)
Oct 13, 2022	36.88	38.04	36.66	37.74	716,673	+0.63(+1.69%)
Oct 12, 2022	37.10	37.28	36.85	37.11	327,133	+0.11(+0.31%)
Oct 11, 2022	37.36	37.41	36.77	37.00	376,674	-0.34(-0.90%)
Oct 10, 2022	37.27	37.40	36.86	37.33	391,579	-0.01(-0.04%)
Oct 07, 2022	37.35	37.60	37.08	37.35	457,497	-0.28(-0.74%)
Oct 06, 2022	37.53	37.68	37.22	37.63	422,011	+0.09(+0.25%)
Oct 05, 2022	36.93	37.56	36.65	37.53	828,417	+0.42(+1.13%)
Oct 04, 2022	36.40	37.11	36.39	37.11	749,902	+1.13(+3.15%)

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.