Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2023				15.90	103	-0.07(-0.44%)
Nov 28, 2023	15.95	15.97	15.95	15.97	1,522	+0.02(+0.12%)
Nov 27, 2023	16.15	16.15	15.95	15.95	2,954	-0.44(-2.67%)
Nov 24, 2023	15.95	16.39	15.95	16.39	3,300	-0.01(-0.06%)
Nov 22, 2023	17.39	17.39	16.20	16.40	1,317	+0.25(+1.54%)
Nov 21, 2023	16.20	16.31	15.95	16.15	1,944	-0.07(-0.43%)
Nov 20, 2023	16.18	16.36	15.95	16.22	2,569	-0.18(-1.09%)
Nov 17, 2023	16.15	16.40	15.92	16.40	2,011	+0.00(+0.00%)
Nov 16, 2023	16.40	16.40	16.02	16.40	5,683	+0.00(+0.00%)
Nov 15, 2023	16.02	16.40	16.02	16.40	1,215	+0.00(+0.00%)
Nov 14, 2023	15.90	16.42	15.90	16.40	2,070	+0.34(+2.10%)
Nov 13, 2023	15.96	16.50	15.90	16.06	2,102	+0.01(+0.06%)
Nov 09, 2023				16.05	226	+0.15(+0.94%)
Nov 08, 2023	15.35	15.90	15.35	15.90	2,191	+0.80(+5.33%)
Nov 07, 2023	15.03	15.10	14.93	15.10	2,651	+0.07(+0.46%)
Nov 06, 2023	15.51	15.51	15.03	15.03	999	-0.49(-3.14%)
Nov 03, 2023	14.94	15.71	14.94	15.51	2,799	+0.38(+2.50%)
Nov 02, 2023	14.59	15.14	14.59	15.14	2,942	+0.45(+3.04%)
Nov 01, 2023	14.91	15.04	14.69	14.69	1,333	-0.22(-1.47%)
Oct 31, 2023	15.27	15.27	14.91	14.91	924	+0.00(+0.00%)
Oct 30, 2023	15.03	15.68	14.91	14.91	2,690	-0.39(-2.57%)
Oct 27, 2023	15.32	15.32	15.30	15.30	1,204	+0.39(+2.63%)
Oct 26, 2023	14.91	14.91	14.91	14.91	261	-0.40(-2.60%)
Oct 25, 2023	15.02	15.31	15.02	15.31	1,459	+0.04(+0.26%)
Oct 19, 2023				15.27	12	-0.59(-3.70%)
Oct 17, 2023				15.85	47	+0.80(+5.35%)
Oct 16, 2023	15.36	15.36	15.05	15.05	1,829	-0.36(-2.32%)
Oct 13, 2023	15.21	15.58	15.09	15.40	1,494	-0.12(-0.79%)
Oct 12, 2023	15.52	15.77	15.37	15.53	2,326	+0.00(+0.02%)
Oct 11, 2023	15.76	16.05	15.52	15.52	1,177	-0.31(-1.94%)
Oct 10, 2023	15.66	15.84	15.64	15.83	3,196	+0.16(+1.01%)
Oct 09, 2023	15.67	15.67	15.67	15.67	412	+0.01(+0.03%)
Oct 06, 2023	15.49	15.67	15.49	15.67	798	+0.07(+0.48%)
Oct 05, 2023	16.01	16.01	15.59	15.59	1,812	+0.15(+0.96%)
Oct 04, 2023	15.82	15.92	15.35	15.44	8,744	+0.05(+0.32%)
Oct 03, 2023	16.39	16.73	15.37	15.40	9,195	-1.17(-7.05%)
Oct 02, 2023	16.58	16.61	16.24	16.56	5,189	-0.02(-0.12%)
Sep 29, 2023	16.58	16.60	16.58	16.58	974	+0.00(+0.00%)
Sep 28, 2023	16.58	16.58	16.58	16.58	511	+0.00(+0.00%)
Sep 27, 2023	16.58	16.78	16.58	16.58	6,394	+0.00(+0.00%)
Sep 26, 2023	16.58	16.74	16.58	16.58	1,542	-0.08(-0.48%)
Sep 25, 2023	16.66	16.66	16.66	16.66	325	-0.13(-0.77%)
Sep 22, 2023	16.41	16.79	16.41	16.79	1,159	+0.41(+2.48%)
Sep 21, 2023	16.52	16.52	16.39	16.39	3,433	-0.04(-0.24%)
Sep 20, 2023	15.74	16.61	15.65	16.42	13,521	+0.49(+3.04%)
Sep 19, 2023	16.72	16.72	15.94	15.94	34,048	-0.43(-2.60%)
Sep 18, 2023	16.66	17.04	16.37	16.37	28,808	+0.25(+1.54%)
Sep 15, 2023	16.97	17.07	16.12	16.12	34,848	-0.63(-3.78%)
Sep 14, 2023	16.96	17.08	16.44	16.75	33,574	+0.00(+0.00%)
Sep 13, 2023	17.82	18.18	16.75	16.75	30,830	-1.08(-6.05%)
Sep 12, 2023	18.80	18.80	16.92	17.83	2,671	-0.08(-0.44%)
Sep 11, 2023	17.91	17.91	17.91	17.91	1,084	+0.09(+0.50%)
Sep 08, 2023	17.89	17.90	17.82	17.82	1,250	-0.36(-1.96%)
Sep 07, 2023	18.19	18.19	17.72	18.18	6,257	+0.30(+1.66%)
Sep 06, 2023	17.87	18.34	17.87	17.88	3,582	+0.01(+0.06%)
Sep 05, 2023	17.91	17.91	17.87	17.87	1,593	-0.18(-0.99%)
Sep 01, 2023	18.05	18.05	18.05	18.05	578	-0.11(-0.60%)
Aug 31, 2023	17.84	18.16	17.84	18.16	2,588	-0.02(-0.12%)
Aug 29, 2023				18.18	68	-0.12(-0.64%)
Aug 24, 2023				18.30	189	+0.38(+2.10%)
Aug 23, 2023	17.91	17.92	17.90	17.92	1,844	+0.00(+0.00%)
Aug 22, 2023	18.21	18.63	17.92	17.92	8,518	-0.04(-0.22%)
Aug 21, 2023	17.92	18.91	17.92	17.96	6,631	-0.88(-4.68%)
Aug 18, 2023	18.28	18.84	18.19	18.84	2,112	+0.99(+5.55%)
Aug 17, 2023	17.95	18.05	17.82	17.85	5,526	-0.02(-0.11%)
Aug 16, 2023	17.94	17.94	17.72	17.87	10,422	-0.15(-0.82%)
Aug 15, 2023	18.02	18.02	18.02	18.02	172	-0.59(-3.19%)
Aug 14, 2023	18.61	18.61	18.61	18.61	278	+0.74(+4.16%)
Aug 10, 2023				17.87	212	+0.05(+0.28%)
Aug 09, 2023	17.75	18.46	17.72	17.82	4,493	+0.05(+0.28%)
Aug 08, 2023	17.36	17.77	17.36	17.77	557	-0.01(-0.06%)
Aug 07, 2023	17.79	18.27	17.73	17.78	2,276	+0.13(+0.73%)
Aug 03, 2023				17.65	174	-0.17(-0.93%)
Aug 02, 2023	17.52	18.11	17.52	17.82	9,334	+0.29(+1.68%)
Aug 01, 2023	16.83	17.52	16.83	17.52	1,400	-0.34(-1.88%)
Jul 31, 2023	17.86	17.86	17.86	17.86	696	+0.24(+1.35%)
Jul 28, 2023	17.62	17.62	17.62	17.62	424	-0.16(-0.89%)
Jul 27, 2023	17.72	17.81	17.62	17.78	1,371	+0.16(+0.90%)
Jul 26, 2023	18.00	18.05	17.47	17.62	2,688	+0.54(+3.19%)
Jul 25, 2023	17.13	17.54	17.08	17.08	810	-0.28(-1.60%)
Jul 21, 2023				17.36	189	+0.00(+0.00%)
Jul 20, 2023	16.39	17.48	16.37	17.36	2,120	+0.88(+5.35%)
Jul 19, 2023	17.21	17.21	16.47	16.47	1,773	-0.75(-4.35%)
Jul 18, 2023	16.77	17.22	16.77	17.22	1,728	+0.55(+3.31%)
Jul 17, 2023	16.45	16.67	16.45	16.67	998	+0.54(+3.36%)
Jul 14, 2023	16.48	16.48	16.13	16.13	721	+0.10(+0.63%)
Jul 12, 2023				16.03	540	+0.72(+4.69%)
Jul 11, 2023	16.09	16.09	15.16	15.31	1,994	-0.01(-0.06%)
Jul 10, 2023	15.45	15.73	15.32	15.32	1,237	-0.39(-2.51%)
Jul 07, 2023	15.71	15.71	15.71	15.71	220	+0.22(+1.40%)
Jul 06, 2023	15.60	15.60	15.02	15.50	52,216	+0.21(+1.36%)
Jul 05, 2023	15.77	15.77	15.29	15.29	9,278	+0.49(+3.33%)
Jun 30, 2023				14.80	300	-0.51(-3.32%)
Jun 29, 2023	15.33	15.57	15.31	15.31	4,374	+0.21(+1.41%)
Jun 28, 2023	15.39	15.71	14.95	15.09	1,913	-0.62(-3.95%)
Jun 27, 2023	15.66	15.95	15.66	15.71	1,453	-0.24(-1.48%)
Jun 26, 2023	16.14	16.14	15.95	15.95	246	+0.67(+4.39%)
Jun 23, 2023	15.26	16.42	15.08	15.28	6,362	+0.08(+0.52%)
Jun 22, 2023	15.89	15.89	15.20	15.20	3,991	-0.29(-1.85%)
Jun 21, 2023	15.88	15.88	15.49	15.49	4,862	-0.41(-2.61%)
Jun 20, 2023	15.97	15.97	15.63	15.90	1,941	-0.41(-2.54%)
Jun 16, 2023	15.29	16.32	15.29	16.32	6,242	+0.98(+6.37%)
Jun 14, 2023				15.34	705	+0.05(+0.32%)
Jun 13, 2023	15.24	15.66	15.24	15.29	2,959	-0.63(-3.97%)
Jun 09, 2023				15.92	498	+0.63(+4.14%)
Jun 07, 2023				15.29	468	-0.26(-1.65%)
Jun 06, 2023	15.32	15.60	15.32	15.55	5,076	+0.17(+1.11%)
Jun 01, 2023				15.38	491	-0.55(-3.42%)
May 31, 2023	15.92	15.92	15.92	15.92	741	+0.47(+3.07%)
May 25, 2023				15.45	51	-0.09(-0.57%)
May 23, 2023				15.54	280	-0.24(-1.49%)
May 18, 2023				15.77	112	+0.48(+3.15%)
May 17, 2023	16.11	16.11	15.29	15.29	9,553	-0.64(-4.02%)
May 16, 2023	15.93	15.93	15.93	15.93	583	+0.13(+0.81%)
May 15, 2023	15.29	15.80	15.29	15.80	733	+0.02(+0.12%)
May 10, 2023				15.78	288	+0.42(+2.76%)
May 09, 2023	14.95	15.36	14.84	15.36	1,098	-0.38(-2.44%)
May 08, 2023	15.77	15.78	15.29	15.74	1,817	+0.01(+0.06%)
May 05, 2023	15.52	15.75	15.29	15.73	1,445	-0.02(-0.13%)
May 04, 2023	15.79	15.79	15.60	15.75	3,108	-0.09(-0.56%)
May 03, 2023	15.89	15.89	15.84	15.84	2,198	-0.29(-1.77%)
May 02, 2023	16.11	16.13	16.11	16.13	940	-0.28(-1.68%)
May 01, 2023	16.94	16.94	16.41	16.41	736	-0.31(-1.83%)
Apr 28, 2023	16.50	16.71	16.50	16.71	738	+0.04(+0.24%)
Apr 27, 2023	16.55	16.79	16.55	16.67	3,121	+0.00(+0.00%)
Apr 25, 2023				16.67	50	-0.20(-1.17%)
Apr 24, 2023	16.58	16.87	16.38	16.87	2,500	+0.55(+3.39%)
Apr 21, 2023	15.78	16.32	15.78	16.32	1,115	-0.45(-2.71%)
Apr 20, 2023	17.02	17.02	16.36	16.77	3,468	-0.25(-1.45%)
Apr 19, 2023	16.83	17.12	16.77	17.02	4,696	+0.04(+0.23%)
Apr 18, 2023	18.06	18.06	16.72	16.98	6,752	-1.19(-6.56%)
Apr 17, 2023	18.10	18.17	18.10	18.17	1,283	-0.22(-1.19%)
Apr 14, 2023	18.33	18.39	18.26	18.39	1,402	+0.09(+0.49%)
Apr 13, 2023	18.32	18.32	18.30	18.30	1,330	-0.14(-0.75%)
Apr 12, 2023	18.44	18.44	18.43	18.44	1,696	-0.25(-1.32%)
Apr 11, 2023	18.80	18.83	18.68	18.68	924	-0.16(-0.83%)
Apr 10, 2023	18.69	18.84	18.68	18.84	610	-0.34(-1.76%)
Apr 06, 2023	19.18	19.18	19.17	19.18	717	+0.00(+0.02%)
Apr 04, 2023				19.17	162	+0.00(+0.00%)
Mar 31, 2023				19.17	282	-0.18(-0.91%)
Mar 30, 2023	19.35	19.35	19.35	19.35	286	-0.04(-0.20%)
Mar 29, 2023	19.48	19.48	19.36	19.39	890	-0.35(-1.79%)
Mar 28, 2023	19.53	19.74	19.53	19.74	1,974	+0.17(+0.85%)
Mar 24, 2023				19.58	302	+0.12(+0.61%)
Mar 23, 2023	20.21	20.21	19.46	19.46	1,205	-0.81(-3.98%)
Mar 22, 2023	20.65	20.65	19.98	20.27	1,010	-0.50(-2.41%)
Mar 21, 2023	20.77	20.77	20.77	20.77	1,463	+1.10(+5.60%)
Mar 20, 2023	20.31	20.31	19.40	19.67	2,051	-0.92(-4.49%)
Mar 17, 2023	19.26	20.59	18.87	20.59	8,558	+1.18(+6.08%)
Mar 16, 2023	19.14	19.41	18.88	19.41	3,719	+0.47(+2.49%)
Mar 15, 2023	19.67	19.67	18.49	18.94	3,685	-0.11(-0.57%)
Mar 14, 2023	20.31	20.31	19.05	19.05	2,776	-0.56(-2.86%)
Mar 13, 2023	19.62	19.62	19.61	19.61	619	-0.18(-0.89%)
Mar 10, 2023	20.03	20.03	19.47	19.78	22,968	-0.07(-0.35%)
Mar 09, 2023	20.00	20.15	19.72	19.85	6,679	-0.41(-2.04%)
Mar 08, 2023	20.13	20.33	19.86	20.27	1,138	+0.22(+1.08%)
Mar 07, 2023	19.92	20.30	19.82	20.05	13,944	-0.10(-0.49%)
Mar 06, 2023	20.21	20.41	20.06	20.15	6,016	-0.09(-0.44%)
Mar 03, 2023	20.16	20.44	20.16	20.24	3,628	-0.21(-1.01%)
Mar 02, 2023	20.44	20.44	20.44	20.44	398	+0.10(+0.48%)
Mar 01, 2023	20.60	20.60	20.31	20.34	24,714	-0.29(-1.38%)
Feb 28, 2023	20.64	20.80	20.63	20.63	9,415	+0.12(+0.58%)
Feb 27, 2023	20.51	20.51	20.51	20.51	686	+0.04(+0.21%)
Feb 24, 2023	20.55	20.55	20.40	20.47	1,473	+0.03(+0.12%)
Feb 22, 2023				20.44	147	+0.04(+0.19%)
Feb 21, 2023	20.40	20.55	20.40	20.40	2,409	-0.05(-0.24%)
Feb 17, 2023	20.45	20.45	20.45	20.45	840	-0.01(-0.03%)
Feb 16, 2023	20.40	20.46	20.40	20.46	602	+0.01(+0.03%)
Feb 15, 2023	20.59	20.65	20.45	20.45	1,495	+0.05(+0.24%)
Feb 13, 2023				20.40	380	-0.09(-0.43%)
Feb 10, 2023	20.34	20.49	20.34	20.49	950	-0.05(-0.24%)
Feb 09, 2023	20.35	20.54	20.35	20.54	644	-0.01(-0.05%)
Feb 08, 2023	20.55	20.62	20.54	20.55	15,167	+0.20(+1.00%)
Feb 07, 2023	20.35	20.35	20.35	20.35	337	-0.01(-0.03%)
Feb 06, 2023	20.31	20.40	20.24	20.35	982	-0.16(-0.77%)
Feb 03, 2023	20.55	20.65	20.51	20.51	985	+0.40(+2.01%)
Feb 01, 2023				20.11	288	+0.03(+0.15%)
Jan 31, 2023	20.04	20.08	20.04	20.08	690	-0.08(-0.39%)
Jan 27, 2023				20.16	235	+0.37(+1.89%)
Jan 26, 2023	19.91	19.91	19.72	19.78	1,154	+0.01(+0.05%)
Jan 25, 2023	20.45	20.45	19.77	19.77	2,349	-0.14(-0.69%)
Jan 24, 2023	20.50	20.64	19.77	19.91	10,952	-0.05(-0.25%)
Jan 23, 2023	20.35	20.35	19.92	19.96	1,841	-0.79(-3.79%)
Jan 20, 2023	20.94	21.13	20.75	20.75	3,089	-0.29(-1.38%)
Jan 18, 2023				21.04	58	+0.14(+0.68%)
Jan 13, 2023				20.90	233	+0.04(+0.20%)
Jan 12, 2023	21.08	21.08	20.85	20.85	2,672	+0.13(+0.60%)
Jan 11, 2023	20.90	20.90	20.73	20.73	455	-0.17(-0.82%)
Jan 10, 2023	20.90	20.90	20.90	20.90	1,035	-0.29(-1.37%)
Jan 09, 2023	21.19	21.43	21.02	21.19	4,060	+0.23(+1.08%)
Jan 05, 2023				20.96	95	+0.34(+1.67%)
Jan 04, 2023	20.52	20.72	20.36	20.62	2,541	+0.02(+0.10%)
Jan 03, 2023	20.61	20.87	20.60	20.60	1,797	-0.18(-0.85%)
Dec 30, 2022	20.14	20.79	20.14	20.78	3,255	+0.42(+2.07%)
Dec 29, 2022	20.36	20.36	20.36	20.36	3,004	+0.00(+0.00%)
Dec 28, 2022	20.74	20.74	20.36	20.36	1,424	-0.41(-1.98%)
Dec 27, 2022	20.67	21.78	20.67	20.77	3,264	-0.20(-0.94%)
Dec 23, 2022	21.25	21.34	20.85	20.96	1,854	-0.42(-1.97%)
Dec 22, 2022	22.15	22.15	21.37	21.39	7,311	-0.78(-3.54%)
Dec 21, 2022	22.35	22.35	22.17	22.17	1,444	-0.17(-0.77%)
Dec 20, 2022	22.49	22.49	22.34	22.34	426	+0.32(+1.45%)
Dec 19, 2022	22.10	22.10	21.76	22.02	2,181	+0.37(+1.72%)
Dec 16, 2022	22.46	23.12	21.62	21.65	14,585	-0.96(-4.25%)
Dec 15, 2022	22.79	22.79	22.30	22.61	8,067	-0.18(-0.77%)
Dec 14, 2022	22.79	22.79	22.46	22.79	3,183	-0.01(-0.04%)
Dec 13, 2022	22.36	22.85	22.10	22.80	4,925	+0.70(+3.15%)
Dec 12, 2022	22.66	22.66	22.08	22.10	3,384	-0.79(-3.47%)
Dec 09, 2022	22.19	22.90	22.19	22.90	2,671	+0.31(+1.39%)
Dec 08, 2022	22.96	22.96	22.58	22.58	3,347	-0.41(-1.79%)
Dec 07, 2022	22.99	22.99	22.53	22.99	2,786	+0.19(+0.82%)
Dec 06, 2022	22.83	23.13	22.54	22.81	5,024	-0.23(-0.98%)
Dec 05, 2022	23.14	23.15	23.03	23.03	5,376	-0.17(-0.72%)
Dec 02, 2022	22.76	23.49	22.76	23.20	7,486	+0.44(+1.94%)

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.