Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	17.97	18.52	17.89	18.16	9,425	-0.03(-0.16%)
Nov 29, 2023	18.52	18.52	17.98	18.19	3,529	-0.11(-0.61%)
Nov 28, 2023	18.43	18.73	17.88	18.30	11,691	-0.20(-1.07%)
Nov 27, 2023	17.84	18.75	16.45	18.50	18,294	+0.47(+2.58%)
Nov 24, 2023	16.35	18.33	16.11	18.03	16,243	+1.66(+10.17%)
Nov 22, 2023	16.08	17.24	15.77	16.37	14,222	+0.41(+2.55%)
Nov 21, 2023	15.74	16.59	15.37	15.96	13,065	+0.22(+1.42%)
Nov 20, 2023	15.36	15.76	14.80	15.74	11,840	+0.92(+6.18%)
Nov 17, 2023	14.87	15.11	14.44	14.82	8,364	+0.24(+1.63%)
Nov 16, 2023	14.40	15.11	14.12	14.59	24,388	-0.08(-0.54%)
Nov 15, 2023	13.69	14.71	13.69	14.67	11,473	+0.78(+5.64%)
Nov 14, 2023	14.20	14.20	13.13	13.88	7,420	+0.52(+3.85%)
Nov 13, 2023	13.18	14.22	13.18	13.37	12,288	+0.20(+1.51%)
Nov 10, 2023	12.86	13.18	12.86	13.17	9,710	+0.12(+0.91%)
Nov 09, 2023	13.08	13.59	12.91	13.05	11,845	+0.35(+2.73%)
Nov 08, 2023	13.48	13.85	12.47	12.70	16,853	-0.79(-5.87%)
Nov 07, 2023	13.48	13.96	13.48	13.50	15,161	-0.36(-2.57%)
Nov 06, 2023	13.64	13.87	13.58	13.85	12,479	+0.28(+2.04%)
Nov 03, 2023	14.05	14.05	13.41	13.58	8,045	-0.17(-1.23%)
Nov 02, 2023	14.37	14.37	13.22	13.74	14,190	-0.66(-4.55%)
Nov 01, 2023	13.06	14.40	13.06	14.40	7,453	+1.22(+9.26%)
Oct 31, 2023	12.95	13.26	12.69	13.18	8,911	+0.05(+0.38%)
Oct 30, 2023	13.07	13.28	13.03	13.13	17,205	+0.19(+1.43%)
Oct 27, 2023	13.41	13.59	12.87	12.94	8,617	-0.18(-1.36%)
Oct 26, 2023	12.78	13.20	12.78	13.12	2,719	-0.15(-1.12%)
Oct 25, 2023	13.42	13.42	12.69	13.27	8,456	+0.04(+0.30%)
Oct 24, 2023	13.59	13.81	13.21	13.23	5,669	-0.16(-1.22%)
Oct 23, 2023	14.14	14.44	13.37	13.39	18,722	+0.23(+1.77%)
Oct 20, 2023	15.09	15.09	13.16	13.16	19,084	-1.39(-9.52%)
Oct 19, 2023	14.76	15.09	14.55	14.55	8,903	-0.61(-4.01%)
Oct 18, 2023	15.71	15.79	14.87	15.16	8,411	-0.41(-2.64%)
Oct 17, 2023	14.83	15.62	14.72	15.57	9,353	+0.75(+5.08%)
Oct 16, 2023	14.99	14.99	14.70	14.81	6,944	+0.26(+1.77%)
Oct 13, 2023	14.20	14.71	13.85	14.56	7,719	+0.12(+0.82%)
Oct 12, 2023	14.13	14.44	14.13	14.44	5,446	+0.07(+0.48%)
Oct 11, 2023	14.92	14.92	14.35	14.37	2,453	-0.14(-0.95%)
Oct 10, 2023	14.04	14.90	14.01	14.51	19,548	+0.61(+4.38%)
Oct 09, 2023	13.68	14.25	13.61	13.90	6,091	+0.15(+1.11%)
Oct 06, 2023	14.44	15.23	13.75	13.75	33,371	-0.57(-4.01%)
Oct 05, 2023	13.09	14.70	12.67	14.32	26,922	+1.23(+9.37%)
Oct 04, 2023	14.65	14.91	12.96	13.09	23,054	-1.35(-9.32%)
Oct 03, 2023	14.29	15.27	14.29	14.44	5,162	-0.12(-0.82%)
Oct 02, 2023	15.12	15.12	14.51	14.56	17,640	-0.48(-3.22%)
Sep 29, 2023	15.58	16.08	14.86	15.04	12,750	+0.14(+0.93%)
Sep 28, 2023	15.01	16.03	14.90	14.90	11,374	+0.01(+0.09%)
Sep 27, 2023	14.28	14.97	14.22	14.89	20,551	+0.50(+3.50%)
Sep 26, 2023	14.72	14.73	13.84	14.39	10,652	-0.05(-0.34%)
Sep 25, 2023	13.92	14.53	14.31	14.44	12,422	+0.20(+1.39%)
Sep 22, 2023	14.40	14.43	14.11	14.24	7,887	-0.04(-0.28%)
Sep 21, 2023	14.73	14.80	14.27	14.28	19,140	-0.19(-1.30%)
Sep 20, 2023	13.72	15.01	12.83	14.47	33,751	+0.78(+5.70%)
Sep 19, 2023	15.75	15.87	13.46	13.69	55,228	-2.12(-13.42%)
Sep 18, 2023	16.19	16.65	15.81	15.81	26,491	-0.70(-4.24%)
Sep 15, 2023	16.76	16.99	16.18	16.51	19,736	-0.40(-2.39%)
Sep 14, 2023	17.16	17.50	16.77	16.91	11,496	-0.26(-1.49%)
Sep 13, 2023	17.86	18.10	17.16	17.17	12,870	-0.58(-3.28%)
Sep 12, 2023	18.09	18.09	17.48	17.75	13,556	+0.05(+0.28%)
Sep 11, 2023	17.52	17.92	17.43	17.70	11,928	+0.28(+1.59%)
Sep 08, 2023	16.77	17.43	16.77	17.43	9,672	+0.65(+3.88%)
Sep 07, 2023	18.32	18.94	16.27	16.78	31,620	-1.68(-9.09%)
Sep 06, 2023	19.74	19.74	18.45	18.45	19,525	-0.15(-0.80%)
Sep 05, 2023	18.77	19.24	18.21	18.60	28,728	-0.65(-3.36%)
Sep 01, 2023	19.37	19.74	19.00	19.25	9,290	+0.00(+0.03%)
Aug 31, 2023	19.15	20.14	19.15	19.24	11,976	-0.28(-1.44%)
Aug 30, 2023	19.13	20.01	18.72	19.52	19,834	+0.19(+1.00%)
Aug 29, 2023	20.07	20.17	19.33	19.33	13,952	-0.36(-1.85%)
Aug 28, 2023	20.20	20.68	19.25	19.69	22,694	+0.50(+2.62%)
Aug 25, 2023	19.21	20.28	18.99	19.19	11,482	+0.04(+0.21%)
Aug 24, 2023	18.96	19.95	18.96	19.15	4,737	+0.20(+1.04%)
Aug 23, 2023	18.77	20.19	18.73	18.96	20,017	-0.14(-0.72%)
Aug 22, 2023	19.07	19.28	18.71	19.09	17,692	-0.83(-4.15%)
Aug 21, 2023	21.07	21.57	19.42	19.92	14,706	-1.24(-5.85%)
Aug 18, 2023	21.72	22.59	20.88	21.16	9,479	-0.96(-4.33%)
Aug 17, 2023	23.19	23.19	20.94	22.12	20,864	-0.53(-2.35%)
Aug 16, 2023	20.69	23.11	20.24	22.65	49,184	+1.64(+7.83%)
Aug 15, 2023	21.40	21.40	20.17	21.00	11,588	-0.38(-1.80%)
Aug 14, 2023	21.46	21.54	20.53	21.39	13,199	-0.05(-0.23%)
Aug 11, 2023	21.41	21.44	20.62	21.44	13,348	+0.19(+0.88%)
Aug 10, 2023	20.10	21.39	20.10	21.25	16,109	+1.08(+5.37%)
Aug 09, 2023	20.20	20.37	19.70	20.17	6,615	+0.19(+0.96%)
Aug 08, 2023	19.64	20.26	19.21	19.98	15,758	+0.10(+0.53%)
Aug 07, 2023	19.82	20.44	19.21	19.87	15,953	+0.27(+1.36%)
Aug 04, 2023	19.20	19.85	19.20	19.61	3,888	-0.32(-1.63%)
Aug 03, 2023	19.20	19.93	19.19	19.93	8,921	+0.01(+0.05%)
Aug 02, 2023	19.14	19.92	19.15	19.92	5,913	+0.04(+0.20%)
Aug 01, 2023	19.05	19.88	19.05	19.88	16,428	+0.74(+3.86%)
Jul 31, 2023	19.93	19.93	19.10	19.14	13,803	+0.17(+0.88%)
Jul 28, 2023	19.83	19.83	18.65	18.98	18,415	-0.64(-3.27%)
Jul 27, 2023	19.64	19.93	19.06	19.62	15,200	+0.30(+1.58%)
Jul 26, 2023	19.94	19.94	19.15	19.31	7,850	-0.07(-0.35%)
Jul 25, 2023	19.32	19.88	18.76	19.38	15,469	+0.70(+3.73%)
Jul 24, 2023	17.90	19.33	17.90	18.69	29,502	+0.79(+4.39%)
Jul 21, 2023	22.22	22.39	17.23	17.90	103,848	-5.51(-23.53%)
Jul 20, 2023	23.34	23.56	22.58	23.41	16,313	+0.07(+0.29%)
Jul 19, 2023	23.75	23.75	22.58	23.34	20,568	-0.27(-1.12%)
Jul 18, 2023	23.07	24.02	22.78	23.60	12,158	+0.82(+3.62%)
Jul 17, 2023	23.86	23.94	22.58	22.78	19,665	-1.04(-4.37%)
Jul 14, 2023	23.74	24.42	23.32	23.82	22,496	-0.05(-0.21%)
Jul 13, 2023	23.14	24.14	22.81	23.87	12,737	+0.71(+3.05%)
Jul 12, 2023	22.82	23.31	22.59	23.16	14,138	+0.45(+1.97%)
Jul 11, 2023	22.88	23.57	22.49	22.72	12,313	+0.12(+0.54%)
Jul 10, 2023	22.27	24.19	22.23	22.59	52,628	+0.11(+0.48%)
Jul 07, 2023	23.03	23.47	22.28	22.49	33,017	-0.59(-2.55%)
Jul 06, 2023	23.49	24.52	22.21	23.07	47,071	-0.84(-3.53%)
Jul 05, 2023	24.06	24.54	23.24	23.92	19,772	-0.13(-0.53%)
Jul 03, 2023	23.82	24.43	23.78	24.05	9,786	-0.13(-0.53%)
Jun 30, 2023	24.79	24.88	23.58	24.17	21,352	-0.62(-2.50%)
Jun 29, 2023	24.15	25.19	23.38	24.79	36,937	+0.79(+3.30%)
Jun 28, 2023	23.56	24.16	23.39	24.00	17,761	+0.40(+1.70%)
Jun 27, 2023	24.26	24.26	23.36	23.60	15,705	-0.60(-2.46%)
Jun 26, 2023	23.86	24.21	22.95	24.20	21,780	+0.56(+2.35%)
Jun 23, 2023	22.77	24.25	22.46	23.64	24,287	+1.09(+4.85%)
Jun 22, 2023	21.77	22.78	21.77	22.55	9,291	+0.52(+2.35%)
Jun 21, 2023	21.18	22.41	21.18	22.03	11,645	+0.85(+4.01%)
Jun 20, 2023	22.29	23.93	20.99	21.18	40,929	-1.39(-6.14%)
Jun 16, 2023	22.27	23.65	21.74	22.57	29,782	+0.24(+1.09%)
Jun 15, 2023	24.51	24.51	21.36	22.32	46,505	+3.34(+17.58%)
May 08, 2023	18.08	19.20	17.84	18.98	36,070	+1.23(+6.92%)
May 05, 2023	17.38	18.07	17.38	17.76	13,351	+0.06(+0.32%)
May 04, 2023	17.61	18.14	17.35	17.70	14,591	-0.07(-0.37%)
May 03, 2023	18.10	18.44	16.68	17.77	18,189	+0.50(+2.87%)
May 02, 2023	17.95	18.34	16.68	17.27	24,413	-0.62(-3.46%)
May 01, 2023	17.16	18.56	17.16	17.89	18,580	+0.60(+3.46%)
Apr 28, 2023	17.61	18.53	16.95	17.29	11,822	-0.33(-1.89%)
Apr 27, 2023	18.30	18.30	17.02	17.62	20,238	-0.84(-4.55%)
Apr 26, 2023	18.71	18.95	17.64	18.46	40,262	+0.52(+2.88%)
Apr 25, 2023	20.47	20.98	17.90	17.95	66,717	-3.04(-14.48%)
Apr 24, 2023	19.57	21.36	19.45	20.98	53,703	+1.55(+7.99%)
Apr 21, 2023	19.38	19.57	19.02	19.43	38,442	+0.70(+3.72%)
Apr 20, 2023	18.30	19.38	18.30	18.74	19,580	+0.28(+1.50%)
Apr 19, 2023	18.10	19.60	17.91	18.46	41,505	+0.64(+3.62%)
Apr 18, 2023	18.40	18.40	17.09	17.81	13,735	-0.36(-1.97%)
Apr 17, 2023	17.89	18.63	17.88	18.17	25,982	+0.29(+1.62%)
Apr 14, 2023	17.79	17.88	17.74	17.88	10,210	+0.22(+1.26%)
Apr 13, 2023	17.69	17.98	16.97	17.66	27,290	+0.28(+1.60%)
Apr 12, 2023	16.58	17.98	16.58	17.38	26,137	+0.60(+3.59%)
Apr 11, 2023	16.78	16.94	16.52	16.78	11,601	+0.31(+1.89%)
Apr 10, 2023	16.89	16.89	16.08	16.47	20,381	+0.00(+0.00%)
Apr 06, 2023	16.28	16.89	16.24	16.47	20,830	+0.15(+0.92%)
Apr 05, 2023	16.01	16.45	16.01	16.32	8,670	+0.39(+2.48%)
Apr 04, 2023	16.40	16.65	15.81	15.92	9,942	+0.25(+1.56%)
Apr 03, 2023	15.76	16.51	15.29	15.68	22,866	+0.57(+3.78%)
Mar 31, 2023	15.54	15.54	15.02	15.11	8,751	-0.23(-1.51%)
Mar 30, 2023	15.43	15.76	15.09	15.34	6,366	-0.14(-0.87%)
Mar 29, 2023	14.93	15.72	14.93	15.47	11,647	+0.23(+1.50%)
Mar 28, 2023	14.68	15.72	14.68	15.24	13,429	+0.14(+0.94%)
Mar 27, 2023	15.08	15.61	13.95	15.10	28,823	+0.36(+2.44%)
Mar 24, 2023	13.80	15.14	13.80	14.74	20,299	+0.94(+6.80%)
Mar 23, 2023	13.37	14.08	13.37	13.80	7,484	+0.54(+4.09%)
Mar 22, 2023	13.01	13.88	13.01	13.26	9,928	+0.16(+1.25%)
Mar 21, 2023	13.08	13.52	12.84	13.10	28,253	+0.37(+2.90%)
Mar 20, 2023	13.10	13.78	12.72	12.73	21,401	-0.70(-5.22%)
Mar 17, 2023	13.91	14.20	13.04	13.43	22,476	-0.05(-0.35%)
Mar 16, 2023	13.28	14.19	13.15	13.48	15,194	+0.18(+1.37%)
Mar 15, 2023	14.35	14.58	13.18	13.30	33,458	-1.64(-10.98%)
Mar 14, 2023	15.23	15.72	14.74	14.94	12,397	-0.36(-2.34%)
Mar 13, 2023	16.23	16.38	15.03	15.29	16,059	-0.81(-5.03%)
Mar 10, 2023	16.09	16.39	15.75	16.10	22,662	-0.30(-1.85%)
Mar 09, 2023	16.06	16.81	15.96	16.41	7,103	+0.60(+3.81%)
Mar 08, 2023	15.65	15.95	15.46	15.81	9,900	+0.10(+0.66%)
Mar 07, 2023	15.63	16.02	15.63	15.70	5,298	-0.21(-1.35%)
Mar 06, 2023	16.17	16.81	15.52	15.92	36,604	-0.27(-1.67%)
Mar 03, 2023	16.60	16.68	16.14	16.19	14,054	-0.09(-0.57%)
Mar 02, 2023	16.23	16.59	16.16	16.28	9,834	+0.36(+2.23%)
Mar 01, 2023	15.80	16.29	15.55	15.93	7,299	+0.13(+0.83%)
Feb 28, 2023	15.69	16.03	15.61	15.80	5,919	+0.25(+1.62%)
Feb 27, 2023	15.52	16.34	15.51	15.54	35,955	+0.21(+1.40%)
Feb 24, 2023	16.03	16.19	14.90	15.33	20,765	-1.06(-6.48%)
Feb 23, 2023	15.94	17.04	15.94	16.39	34,979	+0.23(+1.40%)
Feb 22, 2023	16.98	17.56	16.16	16.16	11,149	-0.66(-3.92%)
Feb 21, 2023	17.12	17.14	16.72	16.82	17,085	-0.11(-0.66%)
Feb 17, 2023	17.24	17.24	16.06	16.94	13,392	+0.03(+0.17%)
Feb 16, 2023	17.49	17.49	16.91	16.91	26,604	-0.21(-1.25%)
Feb 15, 2023	16.68	17.45	16.63	17.12	18,825	+0.03(+0.16%)
Feb 14, 2023	16.46	17.61	16.46	17.09	44,643	+0.64(+3.87%)
Feb 13, 2023	16.08	16.70	15.70	16.46	22,975	+0.56(+3.54%)
Feb 10, 2023	15.40	16.03	15.37	15.90	15,625	+0.27(+1.72%)
Feb 09, 2023	16.32	16.32	15.40	15.63	17,254	-0.33(-2.04%)
Feb 08, 2023	16.71	16.71	15.93	15.95	9,999	-0.46(-2.78%)
Feb 07, 2023	16.67	16.67	16.06	16.41	13,529	+0.52(+3.28%)
Feb 06, 2023	15.80	17.07	15.80	15.89	22,324	-0.07(-0.41%)
Feb 03, 2023	16.62	17.14	15.79	15.95	45,833	-0.96(-5.66%)
Feb 02, 2023	16.94	17.84	16.62	16.91	47,379	-0.33(-1.89%)
Feb 01, 2023	17.81	17.89	16.85	17.23	22,729	-0.48(-2.73%)
Jan 31, 2023	17.58	18.38	16.78	17.72	28,111	-0.30(-1.65%)
Jan 30, 2023	18.07	18.49	17.64	18.01	17,885	+0.17(+0.93%)
Jan 27, 2023	17.53	18.40	17.44	17.85	24,461	+0.34(+1.95%)
Jan 26, 2023	17.26	18.17	17.25	17.51	20,201	+0.26(+1.50%)
Jan 25, 2023	17.03	17.64	16.68	17.25	25,595	+0.03(+0.16%)
Jan 24, 2023	17.53	17.78	16.71	17.22	36,662	-0.62(-3.46%)
Jan 23, 2023	18.89	18.89	17.38	17.84	60,479	-1.32(-6.88%)
Jan 20, 2023	19.35	19.35	18.52	19.16	13,221	-0.10(-0.53%)
Jan 19, 2023	18.92	19.75	18.53	19.26	21,029	+0.57(+3.06%)
Jan 18, 2023	19.76	19.76	17.97	18.69	46,141	-0.83(-4.25%)
Jan 17, 2023	20.08	20.10	18.82	19.52	35,244	+0.79(+4.23%)
Jan 13, 2023	18.47	19.05	18.16	18.72	16,296	+0.18(+0.99%)
Jan 12, 2023	18.89	18.89	18.15	18.54	24,100	+0.01(+0.05%)
Jan 11, 2023	17.62	19.44	17.44	18.53	55,851	+0.92(+5.23%)
Jan 10, 2023	16.11	17.65	16.08	17.61	30,858	+1.48(+9.20%)
Jan 09, 2023	16.13	17.87	15.28	16.12	76,835	+0.41(+2.64%)
Jan 06, 2023	14.14	16.20	14.14	15.71	78,585	+1.58(+11.15%)
Jan 05, 2023	15.06	15.06	14.01	14.13	31,023	+0.16(+1.18%)
Jan 04, 2023	15.49	16.04	13.45	13.97	189,058	-1.28(-8.40%)
Jan 03, 2023	20.18	20.58	14.60	15.25	165,677	-5.03(-24.81%)
Dec 30, 2022	20.27	21.24	18.90	20.28	71,539	-0.13(-0.63%)
Dec 29, 2022	20.84	21.63	20.05	20.41	46,222	-1.06(-4.93%)
Dec 28, 2022	19.52	22.10	18.75	21.47	81,485	+1.72(+8.70%)
Dec 27, 2022	18.69	20.80	18.15	19.75	101,555	-2.63(-11.76%)
Dec 23, 2022	18.46	22.38	18.14	22.38	89,112	+3.93(+21.29%)
Dec 22, 2022	18.68	18.68	17.56	18.45	35,143	-0.27(-1.46%)
Dec 21, 2022	16.69	19.08	16.69	18.73	72,399	+2.25(+13.64%)
Dec 20, 2022	16.31	16.70	16.02	16.48	19,447	+0.17(+1.06%)
Dec 19, 2022	16.72	16.72	15.99	16.31	10,209	-0.09(-0.56%)
Dec 16, 2022	16.12	16.40	15.53	16.40	17,443	+0.42(+2.63%)
Dec 15, 2022	16.41	16.41	14.39	15.98	27,736	+0.35(+2.22%)
Dec 14, 2022	16.43	16.93	15.57	15.63	52,057	-0.39(-2.45%)
Dec 13, 2022	16.38	16.82	15.82	16.02	12,182	+0.54(+3.51%)
Dec 12, 2022	15.24	15.98	14.74	15.48	30,475	+0.33(+2.20%)
Dec 09, 2022	14.36	15.38	14.36	15.15	16,013	+0.68(+4.67%)
Dec 08, 2022	13.94	14.72	13.94	14.47	26,354	+0.22(+1.54%)
Dec 07, 2022	16.06	16.06	13.55	14.25	86,212	-1.92(-11.86%)
Dec 06, 2022	16.39	16.66	16.08	16.17	24,815	+0.05(+0.28%)
Dec 05, 2022	16.58	17.73	15.62	16.12	65,375	-0.12(-0.73%)
Dec 02, 2022	15.32	16.44	15.02	16.24	21,877	+0.69(+4.47%)

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.