Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	15.39	15.43	15.09	15.15	22,391	-0.30(-1.96%)
Nov 29, 2023	15.32	15.46	15.13	15.45	16,223	+0.16(+1.02%)
Nov 28, 2023	15.32	15.44	15.29	15.29	9,130	+0.17(+1.10%)
Nov 27, 2023	15.45	15.48	15.06	15.13	20,058	-0.36(-2.33%)
Nov 24, 2023	15.43	15.53	15.38	15.49	3,708	+0.03(+0.19%)
Nov 22, 2023	15.33	15.48	15.00	15.46	15,736	+0.29(+1.93%)
Nov 21, 2023	15.54	15.54	15.17	15.17	30,981	-0.35(-2.27%)
Nov 20, 2023	15.42	15.52	15.33	15.52	9,686	+0.03(+0.19%)
Nov 17, 2023	15.54	15.54	15.44	15.49	23,978	-0.02(-0.13%)
Nov 16, 2023	15.14	15.53	15.14	15.51	16,036	+0.16(+1.02%)
Nov 15, 2023	15.59	15.67	15.35	15.35	29,810	-0.25(-1.63%)
Nov 14, 2023	15.04	15.72	14.65	15.61	45,760	+0.94(+6.40%)
Nov 13, 2023	14.79	14.92	14.35	14.67	10,686	-0.27(-1.83%)
Nov 10, 2023	14.93	15.00	14.68	14.94	14,897	+0.14(+0.92%)
Nov 09, 2023	14.98	15.17	14.68	14.81	11,668	-0.11(-0.72%)
Nov 08, 2023	15.27	15.27	14.76	14.91	15,132	-0.26(-1.74%)
Nov 07, 2023	15.27	15.37	15.09	15.18	13,206	-0.09(-0.57%)
Nov 06, 2023	15.29	15.59	15.18	15.26	14,375	-0.16(-1.06%)
Nov 03, 2023	15.06	15.59	15.06	15.43	33,392	+0.44(+2.97%)
Nov 02, 2023	14.52	15.06	14.52	14.98	26,493	+0.49(+3.40%)
Nov 01, 2023	14.74	14.77	14.44	14.49	25,258	-0.37(-2.47%)
Oct 31, 2023	14.62	14.96	14.60	14.86	9,423	+0.07(+0.46%)
Oct 30, 2023	14.73	14.79	14.69	14.79	5,694	+0.09(+0.59%)
Oct 27, 2023	14.76	15.02	14.60	14.70	17,729	+0.03(+0.20%)
Oct 26, 2023	14.79	15.10	14.35	14.68	38,344	+0.14(+1.00%)
Oct 25, 2023	14.40	14.63	14.40	14.53	12,143	+0.02(+0.13%)
Oct 24, 2023	14.47	14.52	14.31	14.51	24,353	+0.05(+0.33%)
Oct 23, 2023	14.60	14.64	14.46	14.46	11,927	-0.11(-0.73%)
Oct 20, 2023	14.92	14.92	14.55	14.57	24,901	-0.31(-2.08%)
Oct 19, 2023	15.03	15.22	14.84	14.88	13,450	-0.27(-1.79%)
Oct 18, 2023	15.10	15.26	15.05	15.15	21,019	-0.04(-0.25%)
Oct 17, 2023	15.36	15.41	15.19	15.19	27,804	+0.14(+0.90%)
Oct 16, 2023	14.97	15.17	14.97	15.05	18,925	+0.31(+2.10%)
Oct 13, 2023	15.12	15.13	14.63	14.74	34,845	-0.19(-1.29%)
Oct 12, 2023	15.26	15.33	14.91	14.94	52,198	-0.26(-1.72%)
Oct 11, 2023	15.11	15.29	15.02	15.20	67,096	+0.24(+1.62%)
Oct 10, 2023	15.08	15.23	14.94	14.96	157,801	+0.11(+0.72%)
Oct 09, 2023	14.67	15.06	14.67	14.85	26,827	+0.12(+0.79%)
Oct 06, 2023	14.83	15.03	14.59	14.73	31,810	-0.14(-0.97%)
Oct 05, 2023	14.88	15.04	14.65	14.88	52,926	+0.14(+0.92%)
Oct 04, 2023	14.46	14.88	14.46	14.74	36,005	+0.25(+1.73%)
Oct 03, 2023	14.59	14.64	14.40	14.49	33,422	-0.08(-0.53%)
Oct 02, 2023	14.84	14.86	14.49	14.57	30,529	-0.36(-2.39%)
Sep 29, 2023	14.97	15.11	14.89	14.93	23,038	+0.01(+0.06%)
Sep 28, 2023	14.83	15.04	14.81	14.92	34,356	+0.09(+0.59%)
Sep 27, 2023	15.02	15.02	14.83	14.83	10,137	-0.10(-0.65%)
Sep 26, 2023	14.97	15.05	14.88	14.93	16,922	+0.04(+0.26%)
Sep 25, 2023	14.82	14.92	14.88	14.89	7,095	+0.13(+0.85%)
Sep 22, 2023	14.96	15.05	14.76	14.76	17,286	-0.29(-1.93%)
Sep 21, 2023	15.03	15.10	14.99	15.05	7,219	-0.10(-0.64%)
Sep 20, 2023	15.19	15.44	15.07	15.15	11,216	+0.06(+0.38%)
Sep 19, 2023	15.38	15.38	15.06	15.09	16,074	-0.17(-1.14%)
Sep 18, 2023	15.36	15.54	15.24	15.26	12,788	-0.12(-0.75%)
Sep 15, 2023	15.56	15.62	15.31	15.38	89,966	-0.18(-1.18%)
Sep 14, 2023	15.50	15.65	15.46	15.56	17,810	+0.19(+1.26%)
Sep 13, 2023	15.72	15.87	15.28	15.37	19,933	-0.27(-1.73%)
Sep 12, 2023	15.74	15.75	15.53	15.64	6,770	-0.03(-0.19%)
Sep 11, 2023	15.59	15.79	15.45	15.67	12,736	+0.21(+1.38%)
Sep 08, 2023	15.44	15.56	15.29	15.46	18,611	-0.01(-0.06%)
Sep 07, 2023	15.41	15.75	15.41	15.47	82,185	+0.05(+0.31%)
Sep 06, 2023	15.38	15.48	15.30	15.42	24,773	-0.06(-0.37%)
Sep 05, 2023	15.85	16.00	15.38	15.48	39,906	-0.58(-3.61%)
Sep 01, 2023	15.62	16.10	15.62	16.06	65,126	+0.55(+3.55%)
Aug 31, 2023	15.13	15.61	15.13	15.51	31,283	+0.43(+2.82%)
Aug 30, 2023	15.62	15.62	15.08	15.08	54,243	-0.46(-2.98%)
Aug 29, 2023	15.84	15.84	15.54	15.54	28,941	-0.11(-0.68%)
Aug 28, 2023	15.46	15.68	15.43	15.65	30,468	+0.32(+2.08%)
Aug 25, 2023	15.36	15.46	15.26	15.33	22,153	-0.07(-0.44%)
Aug 24, 2023	15.42	15.77	15.32	15.40	31,856	-0.11(-0.69%)
Aug 23, 2023	15.46	15.61	15.43	15.51	25,774	+0.03(+0.19%)
Aug 22, 2023	15.45	15.57	15.34	15.48	26,517	+0.01(+0.06%)
Aug 21, 2023	15.60	15.70	15.44	15.47	31,402	-0.18(-1.17%)
Aug 18, 2023	14.78	15.93	14.78	15.65	88,052	+0.81(+5.47%)
Aug 17, 2023	14.88	15.03	14.84	14.84	21,938	-0.04(-0.26%)
Aug 16, 2023	14.82	15.08	14.75	14.88	34,273	+0.22(+1.52%)
Aug 15, 2023	14.93	15.03	14.37	14.66	67,919	-0.38(-2.51%)
Aug 14, 2023	15.15	15.28	15.03	15.03	20,677	-0.44(-2.87%)
Aug 11, 2023	15.42	15.56	15.26	15.48	22,500	+0.00(+0.00%)
Aug 10, 2023	15.54	15.63	15.26	15.48	51,092	+0.07(+0.44%)
Aug 09, 2023	15.54	15.67	15.31	15.41	48,728	-0.13(-0.86%)
Aug 08, 2023	15.57	15.65	15.32	15.54	15,204	-0.18(-1.15%)
Aug 07, 2023	15.61	15.74	15.39	15.72	26,935	+0.27(+1.73%)
Aug 04, 2023	15.81	15.93	15.46	15.46	32,769	-0.27(-1.70%)
Aug 03, 2023	15.51	15.80	15.30	15.72	17,891	+0.22(+1.45%)
Aug 02, 2023	15.66	15.73	15.41	15.50	12,483	-0.28(-1.79%)
Aug 01, 2023	15.71	15.80	15.50	15.78	22,175	+0.19(+1.23%)
Jul 31, 2023	15.62	15.72	15.51	15.59	17,071	+0.08(+0.49%)
Jul 28, 2023	16.07	16.17	15.51	15.51	13,643	-0.58(-3.62%)
Jul 27, 2023	16.13	16.24	15.84	16.10	27,025	+0.19(+1.20%)
Jul 26, 2023	15.81	16.20	15.81	15.91	47,162	+0.20(+1.28%)
Jul 25, 2023	15.63	16.04	15.54	15.71	14,934	+0.00(+0.00%)
Jul 24, 2023	15.58	15.85	15.54	15.71	18,622	+0.11(+0.74%)
Jul 21, 2023	15.67	15.92	15.51	15.59	17,989	+0.01(+0.06%)
Jul 20, 2023	16.03	16.03	15.48	15.58	24,878	-0.50(-3.09%)
Jul 19, 2023	15.90	16.14	15.87	16.08	10,273	+0.27(+1.69%)
Jul 18, 2023	15.29	15.84	15.20	15.81	28,112	+0.56(+3.70%)
Jul 17, 2023	14.39	15.28	14.39	15.25	18,982	+0.45(+3.03%)
Jul 14, 2023	14.82	14.85	14.47	14.80	20,153	+0.03(+0.19%)
Jul 13, 2023	14.83	14.91	14.70	14.77	15,550	+0.00(+0.00%)
Jul 12, 2023	15.09	15.09	14.70	14.77	53,151	-0.14(-0.96%)
Jul 11, 2023	14.82	14.97	14.65	14.91	34,389	+0.36(+2.49%)
Jul 10, 2023	14.75	14.81	14.53	14.55	13,547	+0.01(+0.07%)
Jul 07, 2023	14.15	14.71	14.15	14.54	65,688	+0.39(+2.77%)
Jul 06, 2023	14.29	14.29	13.85	14.15	30,875	-0.25(-1.72%)
Jul 05, 2023	14.07	14.52	14.07	14.40	18,368	+0.20(+1.41%)
Jul 03, 2023	14.17	14.20	14.05	14.20	26,321	+0.14(+1.02%)
Jun 30, 2023	14.17	14.21	13.99	14.05	49,642	-0.06(-0.41%)
Jun 29, 2023	14.02	14.43	13.97	14.11	37,282	-0.07(-0.47%)
Jun 28, 2023	14.13	14.24	13.95	14.18	13,203	+0.01(+0.07%)
Jun 27, 2023	14.47	14.56	14.13	14.17	26,691	-0.22(-1.53%)
Jun 26, 2023	14.84	14.92	14.38	14.39	27,811	-0.54(-3.65%)
Jun 23, 2023	14.21	15.05	14.13	14.93	158,383	+0.61(+4.27%)
Jun 22, 2023	14.33	14.48	14.13	14.32	27,807	-0.14(-0.99%)
Jun 21, 2023	14.55	14.93	14.46	14.46	32,614	-0.05(-0.33%)
Jun 20, 2023	14.62	14.84	14.32	14.51	61,538	-0.33(-2.25%)
Jun 16, 2023	15.17	15.17	14.63	14.85	43,523	-0.47(-3.06%)
Jun 15, 2023	14.79	15.31	14.23	15.31	21,575	+2.56(+20.07%)
May 08, 2023	13.19	13.19	12.63	12.75	31,417	-0.25(-1.89%)
May 05, 2023	12.82	13.07	12.64	13.00	37,407	+0.41(+3.30%)
May 04, 2023	12.58	12.73	12.12	12.58	57,786	-0.06(-0.45%)
May 03, 2023	12.82	12.89	12.64	12.64	47,590	-0.19(-1.47%)
May 02, 2023	12.98	12.98	12.59	12.83	58,882	-0.10(-0.80%)
May 01, 2023	13.18	13.19	12.84	12.93	26,266	-0.09(-0.72%)
Apr 28, 2023	12.89	13.25	12.89	13.03	31,051	+0.32(+2.52%)
Apr 27, 2023	12.56	12.76	12.51	12.71	39,682	+0.17(+1.35%)
Apr 26, 2023	12.41	12.64	12.41	12.54	29,274	+0.08(+0.61%)
Apr 25, 2023	12.65	12.75	12.41	12.46	24,668	-0.21(-1.64%)
Apr 24, 2023	12.59	12.79	12.35	12.67	55,810	+0.31(+2.52%)
Apr 21, 2023	12.38	12.40	12.31	12.36	30,205	-0.11(-0.91%)
Apr 20, 2023	12.55	12.66	12.40	12.47	23,142	-0.15(-1.19%)
Apr 19, 2023	12.44	12.78	12.27	12.62	44,571	+0.23(+1.82%)
Apr 18, 2023	12.57	12.57	12.35	12.40	25,940	-0.27(-2.16%)
Apr 17, 2023	12.52	12.72	12.37	12.67	24,774	+0.24(+1.89%)
Apr 14, 2023	12.87	12.89	12.39	12.43	28,485	-0.36(-2.80%)
Apr 13, 2023	12.42	12.81	12.39	12.79	21,948	+0.24(+1.88%)
Apr 12, 2023	12.73	12.73	12.50	12.56	38,018	-0.29(-2.27%)
Apr 11, 2023	12.80	12.93	12.73	12.85	23,953	+0.03(+0.22%)
Apr 10, 2023	12.73	12.91	12.73	12.82	23,068	+0.02(+0.15%)
Apr 06, 2023	12.94	13.05	12.73	12.80	24,226	-0.20(-1.52%)
Apr 05, 2023	13.23	13.29	12.98	13.00	28,536	-0.31(-2.34%)
Apr 04, 2023	13.66	13.66	13.16	13.31	43,286	-0.24(-1.74%)
Apr 03, 2023	13.74	13.83	13.40	13.55	62,375	-0.11(-0.83%)
Mar 31, 2023	13.39	13.80	13.25	13.66	259,307	+0.26(+1.97%)
Mar 30, 2023	13.50	13.59	13.21	13.39	232,088	+0.02(+0.14%)
Mar 29, 2023	13.40	13.46	13.04	13.38	26,576	-0.04(-0.28%)
Mar 28, 2023	13.43	13.58	13.32	13.41	14,092	-0.02(-0.14%)
Mar 27, 2023	13.46	13.68	13.36	13.43	31,278	+0.15(+1.14%)
Mar 24, 2023	13.00	13.29	12.82	13.28	52,219	+0.21(+1.59%)
Mar 23, 2023	13.43	13.70	13.02	13.07	36,528	-0.58(-4.28%)
Mar 22, 2023	14.14	14.29	13.64	13.66	40,673	-0.45(-3.21%)
Mar 21, 2023	13.79	14.14	13.72	14.11	92,449	+0.60(+4.47%)
Mar 20, 2023	13.55	13.72	13.49	13.51	50,182	+0.09(+0.70%)
Mar 17, 2023	14.32	14.33	13.37	13.41	113,043	-1.03(-7.12%)
Mar 16, 2023	13.76	14.69	13.67	14.44	59,672	+0.60(+4.36%)
Mar 15, 2023	13.62	13.91	13.21	13.84	85,849	-0.09(-0.68%)
Mar 14, 2023	14.84	14.84	13.91	13.93	106,161	-0.22(-1.53%)
Mar 13, 2023	14.90	15.17	13.90	14.15	120,547	-0.95(-6.30%)
Mar 10, 2023	15.35	15.62	14.81	15.10	110,851	-0.60(-3.84%)
Mar 09, 2023	16.05	16.09	15.64	15.70	78,903	-0.36(-2.23%)
Mar 08, 2023	16.29	16.29	15.99	16.06	105,276	-0.19(-1.16%)
Mar 07, 2023	16.93	16.93	16.24	16.25	64,024	-0.65(-3.85%)
Mar 06, 2023	17.31	17.31	16.87	16.90	82,666	-0.31(-1.81%)
Mar 03, 2023	17.42	17.42	17.18	17.21	51,142	-0.11(-0.65%)
Mar 02, 2023	17.21	17.46	17.13	17.33	66,971	+0.08(+0.49%)
Mar 01, 2023	17.25	17.36	17.21	17.24	37,898	+0.03(+0.16%)
Feb 28, 2023	17.27	17.41	17.21	17.21	44,297	+0.01(+0.05%)
Feb 27, 2023	17.27	17.33	17.18	17.20	45,262	+0.05(+0.28%)
Feb 24, 2023	17.28	17.30	17.15	17.16	43,281	-0.24(-1.36%)
Feb 23, 2023	17.44	17.50	17.30	17.39	36,258	+0.08(+0.44%)
Feb 22, 2023	17.34	17.41	17.22	17.32	49,883	+0.04(+0.22%)
Feb 21, 2023	17.25	17.40	17.21	17.28	24,358	-0.14(-0.81%)
Feb 17, 2023	17.19	17.50	17.14	17.42	30,929	+0.31(+1.82%)
Feb 16, 2023	17.03	17.30	17.03	17.11	30,890	-0.15(-0.87%)
Feb 15, 2023	17.09	17.31	17.02	17.26	15,826	+0.06(+0.33%)
Feb 14, 2023	17.42	17.42	17.20	17.20	25,600	-0.19(-1.08%)
Feb 13, 2023	17.37	17.49	17.33	17.39	36,957	+0.09(+0.55%)
Feb 10, 2023	17.50	17.50	17.18	17.30	41,909	-0.14(-0.81%)
Feb 09, 2023	17.73	17.78	17.43	17.44	76,175	-0.23(-1.28%)
Feb 08, 2023	17.55	17.83	17.54	17.66	41,796	-0.06(-0.32%)
Feb 07, 2023	17.69	17.79	17.54	17.72	60,494	+0.04(+0.21%)
Feb 06, 2023	17.69	17.83	17.66	17.68	39,649	+0.04(+0.21%)
Feb 03, 2023	17.85	17.89	17.37	17.65	84,212	-0.21(-1.15%)
Feb 02, 2023	17.52	18.15	17.52	17.85	145,350	+0.32(+1.81%)
Feb 01, 2023	17.31	17.87	17.07	17.53	79,819	+0.17(+0.97%)
Jan 31, 2023	17.25	17.61	17.10	17.37	57,414	+0.09(+0.54%)
Jan 30, 2023	17.61	17.67	17.18	17.27	64,120	-0.38(-2.17%)
Jan 27, 2023	17.30	17.98	16.84	17.66	114,315	+0.36(+2.05%)
Jan 26, 2023	17.00	17.46	16.98	17.30	116,873	+0.16(+0.93%)
Jan 25, 2023	16.77	17.21	16.66	17.14	119,198	+0.40(+2.40%)
Jan 24, 2023	16.93	16.93	16.67	16.74	7,872	-0.14(-0.83%)
Jan 23, 2023	16.98	17.02	16.84	16.88	28,649	-0.08(-0.50%)
Jan 20, 2023	16.65	16.96	16.56	16.96	32,192	+0.41(+2.49%)
Jan 19, 2023	16.51	16.65	16.47	16.55	15,327	-0.10(-0.62%)
Jan 18, 2023	16.69	16.82	16.63	16.65	24,510	-0.23(-1.38%)
Jan 17, 2023	16.90	17.05	16.80	16.89	10,533	-0.19(-1.10%)
Jan 13, 2023	16.79	17.15	16.79	17.08	11,204	-0.01(-0.06%)
Jan 12, 2023	16.89	17.15	16.82	17.09	23,199	+0.32(+1.90%)
Jan 11, 2023	16.65	16.81	16.65	16.77	17,107	+0.07(+0.45%)
Jan 10, 2023	16.63	16.86	16.56	16.69	23,182	+0.08(+0.51%)
Jan 09, 2023	16.72	16.72	16.55	16.61	11,098	-0.07(-0.45%)
Jan 06, 2023	16.71	16.74	16.58	16.68	16,376	+0.15(+0.90%)
Jan 05, 2023	16.51	16.84	16.47	16.53	38,236	-0.12(-0.73%)
Jan 04, 2023	16.71	16.88	16.64	16.65	21,423	-0.06(-0.34%)
Jan 03, 2023	16.51	16.74	16.45	16.71	26,926	+0.17(+1.02%)
Dec 30, 2022	16.72	16.72	16.52	16.54	17,184	-0.23(-1.39%)
Dec 29, 2022	16.72	16.80	16.68	16.78	13,667	+0.25(+1.53%)
Dec 28, 2022	16.70	16.74	16.48	16.52	37,808	-0.07(-0.39%)
Dec 27, 2022	16.72	16.85	16.54	16.59	29,515	-0.19(-1.12%)
Dec 23, 2022	16.87	16.92	16.74	16.78	11,743	-0.07(-0.44%)
Dec 22, 2022	16.64	16.88	16.64	16.85	23,206	+0.02(+0.11%)
Dec 21, 2022	16.52	17.06	16.46	16.83	39,796	+0.33(+1.98%)
Dec 20, 2022	16.65	16.86	16.46	16.51	53,118	-0.29(-1.73%)
Dec 19, 2022	17.48	17.48	16.68	16.80	155,778	-0.81(-4.62%)
Dec 16, 2022	16.89	17.61	16.60	17.61	165,677	+0.59(+3.46%)
Dec 15, 2022	17.15	17.15	16.92	17.02	38,841	-0.31(-1.78%)
Dec 14, 2022	17.57	17.66	17.23	17.33	39,245	-0.23(-1.33%)
Dec 13, 2022	17.45	17.61	17.25	17.56	70,724	+0.38(+2.23%)
Dec 12, 2022	17.02	17.28	16.89	17.18	41,092	+0.27(+1.60%)
Dec 09, 2022	17.05	17.05	16.89	16.91	19,645	-0.10(-0.60%)
Dec 08, 2022	17.08	17.28	16.89	17.01	21,852	+0.05(+0.28%)
Dec 07, 2022	17.10	17.39	16.96	16.96	13,624	-0.11(-0.66%)
Dec 06, 2022	17.00	17.23	16.91	17.08	27,385	+0.18(+1.05%)
Dec 05, 2022	17.50	17.59	16.89	16.90	36,327	-0.60(-3.42%)
Dec 02, 2022	17.37	17.59	16.98	17.50	21,248	+0.02(+0.11%)

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.