Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	18.89	19.04	18.07	18.19	33,083	-0.57(-3.05%)
Nov 29, 2023	19.38	19.38	18.76	18.76	18,226	-0.57(-2.96%)
Nov 28, 2023	19.68	19.68	19.23	19.33	17,247	-0.26(-1.33%)
Nov 27, 2023	19.42	19.71	19.25	19.59	43,455	+0.17(+0.89%)
Nov 24, 2023	19.24	19.42	19.10	19.42	35,400	+0.17(+0.90%)
Nov 22, 2023	19.09	19.24	18.75	19.24	41,343	+0.03(+0.15%)
Nov 21, 2023	18.90	19.24	18.58	19.21	21,634	+0.28(+1.47%)
Nov 20, 2023	18.92	19.23	18.54	18.93	39,083	+0.09(+0.46%)
Nov 17, 2023	17.87	18.92	17.87	18.85	23,797	+0.98(+5.49%)
Nov 16, 2023	18.16	18.42	17.82	17.87	24,799	-0.64(-3.48%)
Nov 15, 2023	18.84	18.84	18.30	18.51	30,389	-0.23(-1.23%)
Nov 14, 2023	19.15	19.15	18.56	18.74	30,420	-0.25(-1.32%)
Nov 13, 2023	18.27	19.14	18.27	18.99	20,813	+0.53(+2.86%)
Nov 10, 2023	17.23	18.58	17.23	18.46	24,266	+1.05(+6.02%)
Nov 09, 2023	17.47	18.07	17.34	17.41	22,516	-0.32(-1.79%)
Nov 08, 2023	17.69	17.85	17.16	17.73	32,239	+0.58(+3.36%)
Nov 07, 2023	17.11	17.59	17.10	17.16	25,340	-0.10(-0.56%)
Nov 06, 2023	17.49	17.97	17.07	17.25	38,807	-0.43(-2.45%)
Nov 03, 2023	17.50	18.03	17.41	17.68	21,502	-0.11(-0.59%)
Nov 02, 2023	17.39	18.08	17.29	17.79	22,509	+0.57(+3.29%)
Nov 01, 2023	16.92	17.52	16.87	17.22	39,402	+0.30(+1.76%)
Oct 31, 2023	16.90	17.07	16.84	16.92	13,167	-0.07(-0.40%)
Oct 30, 2023	17.48	17.48	16.83	16.99	27,013	-0.03(-0.17%)
Oct 27, 2023	17.06	17.35	16.83	17.02	18,943	-0.06(-0.34%)
Oct 26, 2023	17.06	17.42	16.88	17.08	22,178	+0.01(+0.06%)
Oct 25, 2023	17.39	17.39	16.93	17.07	70,449	-0.38(-2.19%)
Oct 24, 2023	17.20	17.56	17.20	17.45	13,464	+0.25(+1.44%)
Oct 23, 2023	17.44	17.44	17.19	17.20	22,692	-0.24(-1.37%)
Oct 20, 2023	17.66	17.88	17.41	17.44	15,335	-0.20(-1.14%)
Oct 19, 2023	18.32	18.32	17.58	17.64	14,867	-0.46(-2.53%)
Oct 18, 2023	18.21	18.39	18.01	18.10	14,409	-0.19(-1.04%)
Oct 17, 2023	18.01	18.29	17.99	18.29	16,317	+0.01(+0.05%)
Oct 16, 2023	18.07	18.40	18.01	18.28	15,742	+0.13(+0.74%)
Oct 13, 2023	18.01	18.59	18.01	18.15	20,734	+0.13(+0.74%)
Oct 12, 2023	17.78	18.23	17.30	18.01	36,392	+0.44(+2.50%)
Oct 11, 2023	17.87	17.88	17.39	17.58	21,587	-0.24(-1.34%)
Oct 10, 2023	18.07	18.42	17.68	17.81	20,374	-0.45(-2.46%)
Oct 09, 2023	18.02	18.52	17.82	18.26	17,076	+0.53(+2.96%)
Oct 06, 2023	17.64	17.96	17.16	17.74	36,250	+0.11(+0.60%)
Oct 05, 2023	17.36	18.06	16.50	17.63	69,938	+0.19(+1.10%)
Oct 04, 2023	17.69	18.42	17.23	17.44	24,448	-0.30(-1.67%)
Oct 03, 2023	18.12	18.44	17.68	17.74	24,240	-0.48(-2.62%)
Oct 02, 2023	18.64	18.83	18.12	18.22	19,951	-0.40(-2.16%)
Sep 29, 2023	19.23	19.40	18.54	18.62	40,847	-0.58(-3.04%)
Sep 28, 2023	19.30	19.53	19.20	19.20	14,931	-0.16(-0.84%)
Sep 27, 2023	19.10	19.50	18.93	19.36	17,463	+0.50(+2.67%)
Sep 26, 2023	19.04	19.19	18.84	18.86	23,360	-0.36(-1.88%)
Sep 25, 2023	18.82	19.28	19.19	19.22	26,024	+0.35(+1.87%)
Sep 22, 2023	18.75	19.31	18.64	18.87	46,967	+0.25(+1.33%)
Sep 21, 2023	19.03	19.03	18.57	18.62	38,750	-0.70(-3.64%)
Sep 20, 2023	19.69	20.20	19.28	19.32	44,532	-0.62(-3.10%)
Sep 19, 2023	21.30	21.30	19.79	19.94	43,429	-1.50(-7.01%)
Sep 18, 2023	21.03	21.60	20.64	21.45	24,688	+0.39(+1.85%)
Sep 15, 2023	21.52	21.62	20.93	21.06	15,980	-0.45(-2.08%)
Sep 14, 2023	21.74	21.74	21.23	21.50	24,908	+0.10(+0.44%)
Sep 13, 2023	21.24	21.48	20.69	21.41	35,478	+0.17(+0.81%)
Sep 12, 2023	20.34	21.45	20.34	21.24	36,870	+0.93(+4.59%)
Sep 11, 2023	19.79	20.30	19.68	20.30	31,728	+0.56(+2.84%)
Sep 08, 2023	19.50	19.74	19.40	19.74	23,151	+0.38(+1.97%)
Sep 07, 2023	19.03	19.63	19.03	19.36	37,100	+0.24(+1.24%)
Sep 06, 2023	19.25	19.55	19.03	19.12	17,839	-0.13(-0.69%)
Sep 05, 2023	19.55	19.77	19.03	19.26	27,538	-0.37(-1.89%)
Sep 01, 2023	19.79	20.09	19.48	19.63	15,294	-0.13(-0.67%)
Aug 31, 2023	19.46	20.26	19.37	19.76	48,425	+0.03(+0.14%)
Aug 30, 2023	19.33	19.83	19.33	19.73	18,376	+0.29(+1.49%)
Aug 29, 2023	19.23	19.60	19.05	19.44	32,278	+0.20(+1.03%)
Aug 28, 2023	19.15	19.34	19.08	19.24	18,026	+0.20(+1.04%)
Aug 25, 2023	18.90	19.37	18.90	19.05	22,830	+0.02(+0.10%)
Aug 24, 2023	18.98	19.32	18.63	19.03	31,750	+0.29(+1.56%)
Aug 23, 2023	18.54	19.01	18.54	18.73	19,432	+0.02(+0.10%)
Aug 22, 2023	19.08	19.48	18.45	18.71	46,267	-0.44(-2.27%)
Aug 21, 2023	20.46	20.46	18.91	19.15	108,098	-0.79(-3.98%)
Aug 18, 2023	19.86	20.23	19.86	19.94	11,603	-0.17(-0.85%)
Aug 17, 2023	19.66	20.24	19.62	20.11	15,145	+0.43(+2.21%)
Aug 16, 2023	19.70	20.21	19.60	19.68	31,784	-0.28(-1.42%)
Aug 15, 2023	19.86	20.06	19.70	19.96	53,097	-0.13(-0.66%)
Aug 14, 2023	19.76	20.20	19.52	20.10	27,997	+0.51(+2.61%)
Aug 11, 2023	19.09	19.80	19.09	19.59	12,172	+0.26(+1.32%)
Aug 10, 2023	19.46	19.80	19.14	19.33	18,627	+0.13(+0.69%)
Aug 09, 2023	18.97	19.80	18.94	19.20	63,852	+0.26(+1.35%)
Aug 08, 2023	18.96	19.58	18.90	18.94	12,801	-0.14(-0.74%)
Aug 07, 2023	19.39	19.90	18.98	19.08	28,998	-0.16(-0.84%)
Aug 04, 2023	19.82	19.82	19.07	19.24	42,238	-0.33(-1.69%)
Aug 03, 2023	19.62	19.93	19.47	19.58	29,033	-0.12(-0.62%)
Aug 02, 2023	19.72	19.76	18.72	19.70	53,564	+0.37(+1.91%)
Aug 01, 2023	18.95	19.75	18.92	19.33	57,570	+0.17(+0.89%)
Jul 31, 2023	19.45	19.83	19.06	19.16	47,182	-0.13(-0.69%)
Jul 28, 2023	20.01	20.01	18.96	19.29	42,367	-0.10(-0.52%)
Jul 27, 2023	19.87	20.43	19.28	19.39	48,437	-0.51(-2.54%)
Jul 26, 2023	20.75	20.96	19.75	19.90	42,153	-0.56(-2.75%)
Jul 25, 2023	20.09	20.92	20.07	20.46	67,184	+0.35(+1.72%)
Jul 24, 2023	20.04	20.80	19.86	20.11	56,238	+0.35(+1.75%)
Jul 21, 2023	18.29	19.86	18.02	19.77	68,762	+1.49(+8.15%)
Jul 20, 2023	18.29	18.73	18.10	18.28	42,692	-0.09(-0.51%)
Jul 19, 2023	18.29	18.69	18.15	18.37	36,574	-0.01(-0.05%)
Jul 18, 2023	17.90	18.50	17.90	18.38	41,831	+0.37(+2.03%)
Jul 17, 2023	18.41	18.52	17.89	18.02	36,675	-0.39(-2.14%)
Jul 14, 2023	17.94	18.62	17.91	18.41	32,764	+0.36(+1.97%)
Jul 13, 2023	17.79	18.57	17.36	18.05	83,871	+0.20(+1.10%)
Jul 12, 2023	19.02	19.31	17.80	17.86	122,449	-1.16(-6.11%)
Jul 11, 2023	19.06	19.65	18.80	19.02	67,785	+0.03(+0.15%)
Jul 10, 2023	20.24	20.51	18.88	18.99	74,052	-1.19(-5.90%)
Jul 07, 2023	19.72	20.46	19.72	20.18	26,142	+0.33(+1.65%)
Jul 06, 2023	19.94	20.37	19.31	19.85	52,994	+0.31(+1.58%)
Jul 05, 2023	20.14	20.69	19.54	19.54	90,404	-1.01(-4.92%)
Jul 03, 2023	20.39	21.09	20.39	20.55	20,583	-0.08(-0.41%)
Jun 30, 2023	20.90	21.18	20.29	20.64	27,005	-0.55(-2.61%)
Jun 29, 2023	20.99	21.88	20.61	21.19	60,725	+0.22(+1.06%)
Jun 28, 2023	21.19	21.84	20.59	20.97	45,448	+0.06(+0.27%)
Jun 27, 2023	20.59	21.45	20.57	20.91	30,179	-0.09(-0.44%)
Jun 26, 2023	20.00	21.86	19.94	21.01	31,299	+1.11(+5.58%)
Jun 23, 2023	20.54	20.54	19.82	19.90	14,848	-0.47(-2.29%)
Jun 22, 2023	20.76	20.76	20.21	20.36	25,645	-0.49(-2.37%)
Jun 21, 2023	20.44	21.01	20.07	20.86	36,228	+1.06(+5.38%)
Jun 20, 2023	22.82	22.82	19.42	19.79	177,200	-3.35(-14.48%)
Jun 16, 2023	23.78	23.80	22.43	23.14	64,631	-0.67(-2.82%)
Jun 15, 2023	23.59	24.37	23.43	23.82	46,491	+4.58(+23.81%)
May 08, 2023	18.33	19.39	18.33	19.24	29,834	+1.00(+5.48%)
May 05, 2023	19.10	19.39	18.11	18.24	28,727	-0.43(-2.28%)
May 04, 2023	18.42	18.93	18.23	18.66	28,639	+0.34(+1.87%)
May 03, 2023	17.81	18.60	17.68	18.32	35,036	+0.42(+2.33%)
May 02, 2023	17.81	18.03	16.89	17.90	59,670	+0.03(+0.15%)
May 01, 2023	18.72	19.24	17.74	17.88	60,636	-1.10(-5.80%)
Apr 28, 2023	19.09	20.17	18.76	18.98	64,480	-0.35(-1.82%)
Apr 27, 2023	19.71	20.36	18.99	19.33	52,393	-0.40(-2.04%)
Apr 26, 2023	20.58	21.21	19.37	19.73	91,973	-0.67(-3.27%)
Apr 25, 2023	21.86	21.86	20.20	20.40	66,643	-1.56(-7.08%)
Apr 24, 2023	20.35	22.20	20.35	21.96	100,670	+1.97(+9.84%)
Apr 21, 2023	19.53	20.54	19.40	19.99	60,970	+0.48(+2.49%)
Apr 20, 2023	19.21	19.66	18.88	19.50	66,584	+0.38(+2.01%)
Apr 19, 2023	18.83	19.18	18.57	19.12	62,001	+0.29(+1.55%)
Apr 18, 2023	18.83	18.83	18.34	18.83	83,502	+0.12(+0.64%)
Apr 17, 2023	18.52	18.74	18.09	18.71	63,146	+0.47(+2.56%)
Apr 14, 2023	18.56	18.56	17.43	18.24	46,285	+0.33(+1.84%)
Apr 13, 2023	18.23	18.71	17.70	17.91	20,072	-0.27(-1.46%)
Apr 12, 2023	18.30	18.94	17.98	18.18	43,406	-0.02(-0.10%)
Apr 11, 2023	17.46	18.30	17.38	18.20	33,675	+0.93(+5.41%)
Apr 10, 2023	17.56	18.48	17.24	17.26	53,922	-0.43(-2.43%)
Apr 06, 2023	17.71	18.04	17.45	17.69	51,848	+0.09(+0.52%)
Apr 05, 2023	17.89	18.17	17.31	17.60	37,356	-0.58(-3.17%)
Apr 04, 2023	19.04	19.09	17.84	18.18	49,449	-0.69(-3.64%)
Apr 03, 2023	17.54	19.10	17.41	18.86	134,246	+1.76(+10.27%)
Mar 31, 2023	16.72	17.35	16.19	17.11	70,573	+0.19(+1.14%)
Mar 30, 2023	18.28	18.36	16.74	16.91	135,650	-0.93(-5.23%)
Mar 29, 2023	17.77	18.01	17.45	17.85	122,116	+0.48(+2.77%)
Mar 28, 2023	16.86	17.53	16.33	17.37	82,104	+0.69(+4.13%)
Mar 27, 2023	15.46	16.82	15.28	16.68	67,717	+1.67(+11.11%)
Mar 24, 2023	14.82	15.14	14.06	15.01	38,862	+0.05(+0.30%)
Mar 23, 2023	14.88	15.55	14.76	14.97	38,249	+0.26(+1.79%)
Mar 22, 2023	15.27	16.05	14.61	14.70	81,066	-0.23(-1.52%)
Mar 21, 2023	13.21	15.27	13.16	14.93	88,447	+2.13(+16.64%)
Mar 20, 2023	12.43	13.03	12.26	12.80	44,929	+0.55(+4.52%)
Mar 17, 2023	13.66	13.75	12.25	12.25	80,186	-1.41(-10.35%)
Mar 16, 2023	13.53	14.39	13.30	13.66	82,577	+0.05(+0.33%)
Mar 15, 2023	13.87	14.42	13.04	13.62	71,002	-0.26(-1.89%)
Mar 14, 2023	13.83	14.57	13.70	13.88	54,991	-0.28(-1.98%)
Mar 13, 2023	14.41	14.91	13.83	14.16	68,368	-0.45(-3.10%)
Mar 10, 2023	14.05	14.92	13.84	14.61	75,889	+0.23(+1.58%)
Mar 09, 2023	15.51	15.78	14.27	14.39	84,410	-1.07(-6.92%)
Mar 08, 2023	15.97	16.18	15.36	15.46	52,571	-0.70(-4.32%)
Mar 07, 2023	16.32	16.33	15.76	16.15	70,191	-0.15(-0.94%)
Mar 06, 2023	16.87	16.87	15.73	16.31	104,967	-0.80(-4.66%)
Mar 03, 2023	18.38	18.38	16.76	17.11	114,584	-0.99(-5.46%)
Mar 02, 2023	16.51	18.12	16.51	18.09	115,218	+1.80(+11.07%)
Mar 01, 2023	15.32	16.33	14.58	16.29	170,417	+0.75(+4.84%)
Feb 28, 2023	17.02	17.15	15.38	15.54	193,044	-1.63(-9.50%)
Feb 27, 2023	18.18	18.36	16.88	17.17	154,332	-1.16(-6.31%)
Feb 24, 2023	19.60	19.89	18.32	18.32	149,220	-1.62(-8.13%)
Feb 23, 2023	21.07	21.57	19.93	19.95	74,977	-1.11(-5.27%)
Feb 22, 2023	21.64	22.46	20.81	21.06	66,729	-0.80(-3.67%)
Feb 21, 2023	23.96	24.42	21.68	21.86	107,419	-2.20(-9.14%)
Feb 17, 2023	26.14	26.14	23.89	24.06	128,691	-2.68(-10.01%)
Feb 16, 2023	26.39	27.38	26.39	26.73	45,346	-0.17(-0.64%)
Feb 15, 2023	27.40	27.40	25.86	26.91	84,607	-0.23(-0.83%)
Feb 14, 2023	25.73	27.34	25.60	27.13	87,515	+1.41(+5.47%)
Feb 13, 2023	25.09	26.29	24.61	25.73	73,100	+0.89(+3.59%)
Feb 10, 2023	24.54	24.95	24.11	24.83	93,020	+0.78(+3.26%)
Feb 09, 2023	24.17	24.57	23.98	24.05	37,461	+0.13(+0.53%)
Feb 08, 2023	23.96	24.11	23.61	23.92	37,727	+0.23(+0.99%)
Feb 07, 2023	23.32	23.81	22.99	23.69	37,906	+0.27(+1.16%)
Feb 06, 2023	23.44	24.17	23.15	23.42	89,435	-0.16(-0.69%)
Feb 03, 2023	23.78	24.00	23.47	23.58	36,636	-0.20(-0.83%)
Feb 02, 2023	24.06	24.57	23.21	23.78	71,218	-0.29(-1.22%)
Feb 01, 2023	23.81	24.51	23.61	24.07	50,128	-0.05(-0.22%)
Jan 31, 2023	23.48	24.47	23.36	24.13	43,400	+0.64(+2.74%)
Jan 30, 2023	24.10	24.72	23.24	23.48	60,415	-0.45(-1.87%)
Jan 27, 2023	23.61	24.71	23.52	23.93	141,451	+0.41(+1.74%)
Jan 26, 2023	24.04	24.04	23.26	23.52	71,414	-0.07(-0.30%)
Jan 25, 2023	23.69	24.05	23.24	23.59	60,499	-0.10(-0.41%)
Jan 24, 2023	24.02	24.05	23.16	23.69	40,847	-0.14(-0.60%)
Jan 23, 2023	23.16	24.05	23.16	23.83	85,301	+1.09(+4.78%)
Jan 20, 2023	22.09	23.31	22.05	22.74	97,441	+0.61(+2.78%)
Jan 19, 2023	21.49	22.30	21.38	22.13	35,904	+0.20(+0.89%)
Jan 18, 2023	22.67	22.94	21.93	21.93	27,109	-0.38(-1.72%)
Jan 17, 2023	22.01	22.49	21.83	22.32	41,140	+0.30(+1.38%)
Jan 13, 2023	22.33	22.71	21.78	22.01	38,266	-0.23(-1.04%)
Jan 12, 2023	21.46	22.40	21.42	22.25	26,475	+1.17(+5.54%)
Jan 11, 2023	21.17	21.77	21.00	21.08	28,585	-0.05(-0.25%)
Jan 10, 2023	22.06	22.30	20.91	21.13	58,062	-0.71(-3.26%)
Jan 09, 2023	21.26	22.22	21.26	21.84	28,719	+0.68(+3.20%)
Jan 06, 2023	21.11	21.56	20.97	21.17	21,165	+0.32(+1.54%)
Jan 05, 2023	20.89	21.38	20.55	20.85	42,264	-0.01(-0.04%)
Jan 04, 2023	21.38	22.09	20.50	20.86	107,080	-0.93(-4.25%)
Jan 03, 2023	22.54	23.16	21.25	21.78	72,677	-0.88(-3.89%)
Dec 30, 2022	21.73	22.98	21.65	22.66	41,207	+0.62(+2.83%)
Dec 29, 2022	23.39	23.39	21.43	22.04	74,046	-1.07(-4.62%)
Dec 28, 2022	23.92	23.92	22.94	23.11	125,958	-0.66(-2.76%)
Dec 27, 2022	22.60	24.07	22.60	23.76	173,543	+1.59(+7.15%)
Dec 23, 2022	20.85	22.20	20.85	22.18	75,282	+1.45(+7.01%)
Dec 22, 2022	21.86	21.86	20.58	20.73	36,737	-0.90(-4.18%)
Dec 21, 2022	20.89	21.91	20.51	21.63	28,942	+0.89(+4.31%)
Dec 20, 2022	19.95	20.79	19.95	20.74	33,667	+0.63(+3.13%)
Dec 19, 2022	19.50	20.21	19.49	20.11	36,738	+0.66(+3.42%)
Dec 16, 2022	20.03	20.10	19.16	19.44	19,341	-0.91(-4.48%)
Dec 15, 2022	19.93	20.45	19.93	20.35	16,307	+0.53(+2.68%)
Dec 14, 2022	20.73	20.99	19.66	19.82	57,840	-0.90(-4.36%)
Dec 13, 2022	21.24	21.24	20.43	20.73	20,705	+0.52(+2.59%)
Dec 12, 2022	19.43	20.44	19.43	20.20	41,480	+0.81(+4.20%)
Dec 09, 2022	19.39	19.47	18.89	19.39	21,756	+0.52(+2.77%)
Dec 08, 2022	18.83	19.57	18.81	18.87	26,115	+0.26(+1.38%)
Dec 07, 2022	18.88	19.50	18.56	18.61	26,681	-0.39(-2.05%)
Dec 06, 2022	19.60	19.92	18.78	19.00	58,313	-0.95(-4.75%)
Dec 05, 2022	22.06	22.13	19.73	19.95	80,749	-2.13(-9.63%)
Dec 02, 2022	21.82	22.24	21.26	22.07	58,740	+0.24(+1.10%)

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.