Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	17.39	17.43	17.38	17.42	1,865,093	+0.04(+0.22%)
Nov 29, 2023	17.48	17.48	17.38	17.38	3,183,607	-0.18(-1.05%)
Nov 28, 2023	17.58	17.59	17.55	17.56	953,424	+0.01(+0.05%)
Nov 27, 2023	17.55	17.59	17.50	17.55	2,011,294	-0.03(-0.16%)
Nov 24, 2023	17.57	17.62	17.56	17.58	731,622	+0.09(+0.50%)
Nov 22, 2023	17.48	17.52	17.48	17.50	1,901,572	+0.02(+0.11%)
Nov 21, 2023	17.45	17.50	17.45	17.48	2,046,221	+0.02(+0.11%)
Nov 20, 2023	17.46	17.49	17.43	17.46	1,077,874	+0.00(+0.00%)
Nov 17, 2023	17.43	17.52	17.43	17.46	1,175,785	+0.02(+0.11%)
Nov 16, 2023	17.42	17.47	17.41	17.44	3,044,000	+0.01(+0.06%)
Nov 15, 2023	17.51	17.54	17.43	17.43	2,511,645	-0.03(-0.17%)
Nov 14, 2023	17.45	17.50	17.37	17.46	2,586,346	+0.05(+0.28%)
Nov 13, 2023	17.40	17.45	17.39	17.41	1,258,592	-0.03(-0.17%)
Nov 10, 2023	17.37	17.46	17.37	17.44	1,568,482	+0.02(+0.11%)
Nov 09, 2023	17.37	17.47	17.37	17.42	2,118,420	+0.02(+0.11%)
Nov 08, 2023	17.42	17.45	17.37	17.40	2,162,573	+0.01(+0.06%)
Nov 07, 2023	17.32	17.49	17.22	17.39	2,077,109	+0.01(+0.06%)
Nov 06, 2023	17.49	17.49	17.31	17.38	1,524,424	-0.17(-0.99%)
Nov 03, 2023	17.43	17.56	17.43	17.55	2,473,978	+0.05(+0.28%)
Nov 02, 2023	17.40	17.53	17.31	17.51	2,327,746	+0.13(+0.72%)
Nov 01, 2023	17.27	17.45	17.26	17.38	1,996,101	+0.12(+0.67%)
Oct 31, 2023	17.24	17.31	17.24	17.26	1,428,600	-0.01(-0.06%)
Oct 30, 2023	17.37	17.37	17.25	17.27	1,441,422	-0.03(-0.17%)
Oct 27, 2023	17.32	17.32	17.26	17.30	1,380,683	+0.01(+0.06%)
Oct 26, 2023	17.27	17.31	17.24	17.29	1,526,622	-0.01(-0.06%)
Oct 25, 2023	17.25	17.34	17.25	17.30	1,250,033	+0.03(+0.17%)
Oct 24, 2023	17.24	17.33	17.23	17.27	1,343,826	+0.04(+0.23%)
Oct 23, 2023	17.23	17.30	17.22	17.23	2,006,236	+0.00(+0.00%)
Oct 20, 2023	17.26	17.33	17.22	17.23	1,670,059	+0.01(+0.06%)
Oct 19, 2023	17.26	17.31	17.21	17.22	1,200,515	-0.12(-0.67%)
Oct 18, 2023	17.23	17.34	17.18	17.34	2,740,374	+0.09(+0.51%)
Oct 17, 2023	17.25	17.35	17.21	17.25	963,868	+0.01(+0.06%)
Oct 16, 2023	17.22	17.27	17.20	17.24	4,707,432	-0.02(-0.11%)
Oct 13, 2023	17.19	17.34	17.19	17.26	4,570,371	-0.02(-0.11%)
Oct 12, 2023	17.26	17.33	17.22	17.28	2,446,086	-0.04(-0.22%)
Oct 11, 2023	17.15	17.38	17.11	17.32	3,774,435	+0.14(+0.79%)
Oct 10, 2023	17.11	17.19	17.09	17.19	4,293,208	+0.06(+0.34%)
Oct 09, 2023	17.08	17.19	17.06	17.13	8,082,317	+0.43(+2.55%)
Oct 06, 2023	16.66	16.82	16.59	16.70	4,574,974	-0.04(-0.23%)
Oct 05, 2023	17.13	17.14	16.34	16.74	11,867,202	+2.44(+17.06%)
Oct 04, 2023	14.43	14.43	13.99	14.30	1,745,146	-0.38(-2.57%)
Oct 03, 2023	14.79	14.97	14.45	14.68	2,067,919	-0.27(-1.81%)
Oct 02, 2023	15.38	15.59	14.94	14.95	2,894,127	-0.96(-6.03%)
Sep 29, 2023	16.60	16.60	15.18	15.91	5,375,668	-1.02(-6.01%)
Sep 28, 2023	16.63	16.96	16.47	16.92	851,239	+0.02(+0.11%)
Sep 27, 2023	16.97	17.23	16.65	16.91	1,055,701	+0.03(+0.17%)
Sep 26, 2023	16.74	17.03	16.60	16.88	2,248,282	+0.14(+0.81%)
Sep 25, 2023	16.46	16.82	16.69	16.74	1,668,430	+0.08(+0.47%)
Sep 22, 2023	17.12	17.32	16.66	16.66	2,769,066	+0.01(+0.06%)
Sep 21, 2023	16.21	16.76	15.92	16.65	3,590,178	+0.61(+3.80%)
Sep 20, 2023	15.87	16.36	15.85	16.04	1,001,158	+0.36(+2.28%)
Sep 19, 2023	16.14	16.26	15.68	15.69	754,561	-0.11(-0.67%)
Sep 18, 2023	15.26	15.95	15.21	15.79	1,415,620	+0.61(+4.02%)
Sep 15, 2023	14.95	15.31	14.92	15.18	1,160,009	+0.18(+1.23%)
Sep 14, 2023	14.97	15.35	14.92	15.00	1,126,564	+0.32(+2.18%)
Sep 13, 2023	14.94	15.00	14.55	14.68	675,191	-0.29(-1.94%)
Sep 12, 2023	14.73	15.09	14.72	14.97	809,630	+0.19(+1.31%)
Sep 11, 2023	15.09	15.12	14.65	14.78	1,201,330	-0.31(-2.05%)
Sep 08, 2023	14.79	15.09	14.76	15.09	867,057	+0.24(+1.63%)
Sep 07, 2023	14.91	14.97	14.71	14.84	992,011	-0.23(-1.54%)
Sep 06, 2023	15.15	15.33	14.98	15.08	949,897	+0.02(+0.13%)
Sep 05, 2023	15.45	15.45	15.00	15.06	1,765,199	-0.70(-4.44%)
Sep 01, 2023	15.87	15.87	15.49	15.76	1,249,473	-0.10(-0.64%)
Aug 31, 2023	16.25	16.26	15.70	15.86	2,024,243	-0.59(-3.58%)
Aug 30, 2023	16.56	16.56	16.24	16.45	1,750,845	-0.20(-1.22%)
Aug 29, 2023	16.48	16.67	16.31	16.65	827,514	+0.16(+0.95%)
Aug 28, 2023	16.75	16.85	16.41	16.49	731,502	-0.10(-0.61%)
Aug 25, 2023	16.63	16.71	16.38	16.59	973,014	+0.14(+0.84%)
Aug 24, 2023	16.70	16.93	16.44	16.46	902,293	-0.10(-0.61%)
Aug 23, 2023	16.56	16.74	16.32	16.56	1,334,002	-0.17(-0.99%)
Aug 22, 2023	16.86	16.96	16.72	16.72	896,385	-0.19(-1.14%)
Aug 21, 2023	16.99	17.02	16.61	16.92	806,272	-0.06(-0.38%)
Aug 18, 2023	16.40	17.04	16.37	16.98	1,328,164	+0.26(+1.54%)
Aug 17, 2023	16.70	16.89	16.50	16.72	1,547,376	+0.35(+2.14%)
Aug 16, 2023	16.73	16.92	16.35	16.37	2,358,700	+0.21(+1.31%)
Aug 15, 2023	16.49	16.49	16.12	16.16	1,068,016	-0.07(-0.45%)
Aug 14, 2023	16.31	16.35	16.08	16.23	864,410	+0.03(+0.17%)
Aug 11, 2023	16.25	16.39	16.19	16.21	998,395	+0.18(+1.15%)
Aug 10, 2023	16.24	16.42	15.95	16.02	1,089,567	-0.04(-0.23%)
Aug 09, 2023	16.10	16.31	15.98	16.06	1,031,764	+0.22(+1.40%)
Aug 08, 2023	15.67	16.08	15.56	15.84	1,742,181	+0.29(+1.84%)
Aug 07, 2023	15.88	15.88	15.51	15.55	872,784	-0.17(-1.05%)
Aug 04, 2023	16.11	16.12	15.68	15.72	1,583,589	+0.12(+0.77%)
Aug 03, 2023	15.32	16.05	15.32	15.60	1,843,854	+0.64(+4.31%)
Aug 02, 2023	14.88	15.02	14.65	14.95	810,916	-0.01(-0.06%)
Aug 01, 2023	15.14	15.16	14.92	14.96	667,859	-0.24(-1.57%)
Jul 31, 2023	15.07	15.36	14.95	15.20	1,026,047	+0.67(+4.63%)
Jul 28, 2023	14.32	14.57	14.27	14.53	878,861	+0.37(+2.60%)
Jul 27, 2023	14.28	14.43	14.14	14.16	1,493,295	-0.12(-0.84%)
Jul 26, 2023	14.27	14.42	14.14	14.28	692,304	-0.19(-1.34%)
Jul 25, 2023	14.03	14.63	14.02	14.48	1,123,298	+0.48(+3.42%)
Jul 24, 2023	13.66	14.01	13.64	14.00	692,767	+0.38(+2.77%)
Jul 21, 2023	13.86	13.86	13.57	13.62	752,642	-0.20(-1.47%)
Jul 20, 2023	13.77	13.85	13.65	13.82	725,547	+0.03(+0.20%)
Jul 19, 2023	13.90	13.99	13.71	13.79	1,200,946	-0.06(-0.40%)
Jul 18, 2023	13.95	14.04	13.83	13.85	606,048	-0.13(-0.92%)
Jul 17, 2023	13.94	14.08	13.89	13.98	604,334	-0.02(-0.13%)
Jul 14, 2023	14.43	14.43	14.00	14.00	712,138	-0.55(-3.80%)
Jul 13, 2023	14.66	14.72	14.53	14.55	889,111	+0.10(+0.70%)
Jul 12, 2023	14.66	14.74	14.38	14.45	955,220	+0.08(+0.58%)
Jul 11, 2023	14.14	14.41	14.10	14.37	875,340	+0.33(+2.36%)
Jul 10, 2023	13.98	14.18	13.86	14.03	1,091,075	+0.13(+0.93%)
Jul 07, 2023	13.73	13.99	13.69	13.90	1,055,811	+0.20(+1.48%)
Jul 06, 2023	13.90	14.06	13.66	13.70	1,496,193	-0.45(-3.19%)
Jul 05, 2023	14.04	14.32	13.86	14.15	1,105,204	+0.02(+0.13%)
Jul 03, 2023	14.24	14.48	14.13	14.14	518,327	+0.12(+0.85%)
Jun 30, 2023	14.11	14.18	13.96	14.02	1,152,527	+0.23(+1.67%)
Jun 29, 2023	13.64	14.02	13.63	13.79	2,152,870	+0.18(+1.35%)
Jun 28, 2023	13.72	13.79	13.55	13.60	853,256	-0.18(-1.34%)
Jun 27, 2023	13.87	14.02	13.79	13.79	1,122,550	-0.11(-0.80%)
Jun 26, 2023	14.27	14.28	13.90	13.90	636,580	-0.46(-3.21%)
Jun 23, 2023	14.46	14.59	14.29	14.36	1,033,140	-0.60(-4.00%)
Jun 22, 2023	14.73	14.95	14.56	14.95	1,216,085	+0.07(+0.49%)
Jun 21, 2023	14.95	15.12	14.83	14.88	1,115,176	+0.08(+0.56%)
Jun 20, 2023	14.98	14.98	14.42	14.80	1,524,520	-0.32(-2.13%)
Jun 16, 2023	15.05	15.15	14.92	15.12	1,763,108	-0.02(-0.12%)
Jun 15, 2023	15.13	15.30	14.98	15.14	1,813,634	+1.48(+10.85%)
May 08, 2023	13.75	13.77	13.49	13.66	894,321	-0.23(-1.64%)
May 05, 2023	13.69	14.08	13.69	13.89	1,250,888	+0.26(+1.93%)
May 04, 2023	13.52	13.82	13.41	13.62	1,291,173	-0.24(-1.71%)
May 03, 2023	14.14	14.14	13.77	13.86	1,183,471	-0.43(-3.01%)
May 02, 2023	14.71	14.71	14.03	14.29	1,639,381	-0.56(-3.78%)
May 01, 2023	15.06	15.11	14.79	14.85	673,998	-0.23(-1.51%)
Apr 28, 2023	14.73	15.17	14.66	15.08	712,797	+0.16(+1.06%)
Apr 27, 2023	14.71	15.07	14.61	14.92	1,020,548	+0.25(+1.67%)
Apr 26, 2023	15.15	15.15	14.64	14.67	1,203,012	-0.46(-3.01%)
Apr 25, 2023	15.42	15.45	15.06	15.13	1,046,529	-0.50(-3.20%)
Apr 24, 2023	14.86	15.82	14.81	15.63	1,539,228	+0.89(+6.07%)
Apr 21, 2023	14.68	14.76	14.52	14.74	1,141,196	-0.19(-1.29%)
Apr 20, 2023	15.20	15.31	14.84	14.93	865,611	-0.56(-3.62%)
Apr 19, 2023	15.75	15.75	15.24	15.49	1,038,670	-0.54(-3.39%)
Apr 18, 2023	15.92	16.14	15.77	16.03	1,212,308	+0.10(+0.60%)
Apr 17, 2023	15.65	15.99	15.57	15.94	1,122,579	+0.43(+2.77%)
Apr 14, 2023	15.44	15.52	15.25	15.51	611,417	+0.25(+1.61%)
Apr 13, 2023	15.09	15.41	15.08	15.26	851,156	+0.32(+2.17%)
Apr 12, 2023	14.90	15.03	14.81	14.94	658,830	+0.03(+0.18%)
Apr 11, 2023	14.63	15.05	14.54	14.91	868,703	+0.21(+1.43%)
Apr 10, 2023	14.46	14.89	14.42	14.70	769,515	+0.30(+2.07%)
Apr 06, 2023	14.82	14.88	14.38	14.40	921,098	-0.37(-2.49%)
Apr 05, 2023	14.34	14.91	14.14	14.77	2,137,529	+0.49(+3.44%)
Apr 04, 2023	14.15	14.36	14.07	14.28	2,998,571	+0.16(+1.12%)
Apr 03, 2023	14.60	14.74	13.89	14.12	4,272,581	-0.60(-4.05%)
Mar 31, 2023	14.53	14.76	14.49	14.72	1,192,949	+0.08(+0.54%)
Mar 30, 2023	14.78	14.78	14.37	14.64	1,159,187	-0.08(-0.54%)
Mar 29, 2023	14.84	14.94	14.62	14.72	1,631,787	-0.40(-2.67%)
Mar 28, 2023	15.02	15.25	14.98	15.12	1,084,095	-0.11(-0.75%)
Mar 27, 2023	14.99	15.26	14.81	15.24	1,483,132	+0.40(+2.72%)
Mar 24, 2023	14.97	15.02	14.61	14.83	1,961,033	-0.64(-4.14%)
Mar 23, 2023	15.51	16.52	15.34	15.47	3,354,714	+0.07(+0.46%)
Mar 22, 2023	15.54	15.73	15.16	15.40	1,681,374	-0.18(-1.13%)
Mar 21, 2023	15.44	15.78	15.31	15.58	1,537,307	+0.91(+6.22%)
Mar 20, 2023	14.51	14.89	14.48	14.67	1,071,680	+0.27(+1.89%)
Mar 17, 2023	14.83	14.88	14.24	14.39	1,431,592	+0.04(+0.24%)
Mar 16, 2023	14.42	14.65	14.12	14.36	1,693,524	-0.28(-1.92%)
Mar 15, 2023	14.60	14.84	14.34	14.64	2,161,692	-1.00(-6.39%)
Mar 14, 2023	15.50	15.86	15.33	15.64	1,737,484	+0.34(+2.23%)
Mar 13, 2023	15.33	15.70	15.16	15.30	2,819,020	-0.70(-4.38%)
Mar 10, 2023	16.02	16.34	15.83	16.00	1,656,966	-0.01(-0.05%)
Mar 09, 2023	16.52	16.65	15.95	16.01	1,856,051	-0.40(-2.46%)
Mar 08, 2023	16.28	16.50	16.09	16.41	1,289,000	+0.25(+1.52%)
Mar 07, 2023	16.09	16.20	15.78	16.16	1,312,230	-0.05(-0.32%)
Mar 06, 2023	16.26	16.33	16.03	16.22	1,230,482	-0.46(-2.73%)
Mar 03, 2023	16.03	16.81	16.03	16.67	1,115,433	+0.39(+2.42%)
Mar 02, 2023	16.44	16.48	16.14	16.28	1,407,536	-0.17(-1.01%)
Mar 01, 2023	16.11	16.50	15.92	16.45	1,729,720	+0.48(+3.02%)
Feb 28, 2023	16.41	16.56	15.87	15.96	2,247,842	-0.23(-1.41%)
Feb 27, 2023	16.02	16.24	15.93	16.19	1,810,906	+0.08(+0.49%)
Feb 24, 2023	15.38	16.35	15.31	16.11	3,620,119	+0.65(+4.20%)
Feb 23, 2023	14.57	15.55	14.57	15.46	3,251,254	+1.10(+7.63%)
Feb 22, 2023	14.42	14.63	14.10	14.37	1,225,763	-0.14(-0.97%)
Feb 21, 2023	14.42	14.72	14.25	14.51	1,940,970	+0.08(+0.55%)
Feb 17, 2023	14.66	14.66	14.28	14.43	1,043,684	-0.22(-1.50%)
Feb 16, 2023	14.68	14.76	14.46	14.65	1,527,054	-0.06(-0.42%)
Feb 15, 2023	14.51	14.74	14.35	14.71	1,265,919	+0.08(+0.54%)
Feb 14, 2023	14.58	15.12	14.50	14.63	2,325,549	-0.14(-0.95%)
Feb 13, 2023	14.13	14.83	14.06	14.77	2,391,377	+0.85(+6.11%)
Feb 10, 2023	14.23	14.25	13.67	13.92	2,017,431	-0.42(-2.93%)
Feb 09, 2023	14.56	14.95	14.23	14.34	3,347,862	+0.04(+0.31%)
Feb 08, 2023	14.10	14.43	14.08	14.30	2,020,995	+0.07(+0.49%)
Feb 07, 2023	14.53	14.62	13.93	14.23	5,316,869	-0.50(-3.39%)
Feb 06, 2023	13.99	14.83	13.99	14.73	2,501,887	+0.67(+4.74%)
Feb 03, 2023	14.09	14.43	14.04	14.06	1,585,482	-0.12(-0.87%)
Feb 02, 2023	14.31	14.39	13.93	14.18	2,059,228	+0.19(+1.38%)
Feb 01, 2023	13.94	14.16	13.78	13.99	2,056,369	+0.19(+1.40%)
Jan 31, 2023	13.69	13.89	13.61	13.80	1,791,409	+0.00(+0.00%)
Jan 30, 2023	13.69	13.91	13.69	13.80	2,215,249	+0.00(+0.00%)
Jan 27, 2023	13.46	13.83	13.42	13.80	2,739,858	+0.39(+2.88%)
Jan 26, 2023	13.84	13.85	13.40	13.41	1,987,518	-0.31(-2.24%)
Jan 25, 2023	13.57	13.76	13.48	13.72	3,202,927	-0.13(-0.95%)
Jan 24, 2023	13.83	13.91	13.82	13.85	2,724,274	-0.14(-1.00%)
Jan 23, 2023	13.83	14.00	13.78	13.99	3,689,885	+0.11(+0.82%)
Jan 20, 2023	13.76	13.92	13.57	13.88	1,593,986	+0.22(+1.60%)
Jan 19, 2023	13.41	13.68	13.41	13.66	3,581,091	+0.11(+0.78%)
Jan 18, 2023	13.57	13.73	13.44	13.55	6,222,287	+0.17(+1.24%)
Jan 17, 2023	13.50	13.65	13.34	13.39	3,420,939	+0.23(+1.73%)
Jan 13, 2023	12.79	13.25	12.65	13.16	4,204,433	+0.46(+3.59%)
Jan 12, 2023	12.07	12.74	11.91	12.70	8,688,632	+1.03(+8.87%)
Jan 11, 2023	12.32	12.44	11.59	11.67	12,217,016	-0.17(-1.41%)
Jan 10, 2023	11.51	12.25	11.34	11.83	21,778,906	-2.14(-15.31%)
Jan 09, 2023	14.00	14.30	13.88	13.97	3,058,129	+0.25(+1.85%)
Jan 06, 2023	14.06	14.10	13.71	13.72	2,579,716	+0.03(+0.19%)
Jan 05, 2023	13.49	13.75	13.39	13.69	2,194,644	+0.47(+3.58%)
Jan 04, 2023	13.72	13.94	13.06	13.22	3,488,537	-0.93(-6.57%)
Jan 03, 2023	14.81	14.81	14.13	14.15	2,939,704	-0.79(-5.28%)
Dec 30, 2022	14.62	14.97	14.58	14.94	3,245,048	+0.23(+1.55%)
Dec 29, 2022	14.70	14.90	14.47	14.71	2,702,331	+0.17(+1.15%)
Dec 28, 2022	15.09	15.09	14.50	14.54	1,442,669	-0.74(-4.82%)
Dec 27, 2022	15.07	15.31	14.99	15.28	815,850	+0.17(+1.10%)
Dec 23, 2022	15.02	15.13	14.69	15.11	1,942,645	+0.11(+0.70%)
Dec 22, 2022	15.27	15.44	14.80	15.01	1,089,122	-0.39(-2.56%)
Dec 21, 2022	15.81	15.88	15.38	15.40	1,134,305	-0.36(-2.28%)
Dec 20, 2022	15.45	15.95	15.43	15.76	2,490,298	+0.31(+1.99%)
Dec 19, 2022	16.00	16.03	15.29	15.45	1,742,888	-0.59(-3.66%)
Dec 16, 2022	16.09	16.26	15.87	16.04	2,653,352	-0.28(-1.72%)
Dec 15, 2022	16.38	16.73	16.16	16.32	4,069,313	-0.12(-0.75%)
Dec 14, 2022	16.91	17.02	16.17	16.45	3,443,198	-0.53(-3.10%)
Dec 13, 2022	17.25	17.37	16.81	16.97	4,029,555	-0.48(-2.76%)
Dec 12, 2022	16.60	17.62	16.58	17.45	4,321,772	+1.83(+11.73%)
Dec 09, 2022	15.63	15.88	15.33	15.62	3,185,291	-0.22(-1.38%)
Dec 08, 2022	15.57	16.24	15.46	15.84	9,336,283	+0.51(+3.32%)
Dec 07, 2022	16.16	16.22	15.06	15.33	2,442,898	-0.93(-5.71%)
Dec 06, 2022	17.12	17.23	16.18	16.26	2,013,726	-0.94(-5.45%)
Dec 05, 2022	18.15	18.41	17.19	17.20	3,722,466	-0.66(-3.68%)
Dec 02, 2022	16.90	17.99	16.74	17.86	1,716,780	+0.86(+5.05%)

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.