Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	14.89	14.89	14.65	14.71	166,800	-0.35(-2.31%)
Nov 29, 2023	15.15	15.17	15.04	15.06	56,711	-0.06(-0.42%)
Nov 28, 2023	15.05	15.18	15.02	15.12	191,447	-0.02(-0.11%)
Nov 27, 2023	15.06	15.20	15.04	15.14	67,586	+0.13(+0.87%)
Nov 24, 2023	15.00	15.07	14.97	15.01	50,718	-0.13(-0.86%)
Nov 22, 2023	15.23	15.28	15.13	15.14	106,592	-0.28(-1.82%)
Nov 21, 2023	15.40	15.45	15.33	15.42	63,082	+0.10(+0.65%)
Nov 20, 2023	15.10	15.32	15.10	15.32	141,921	+0.23(+1.52%)
Nov 17, 2023	15.04	15.12	15.02	15.09	111,784	-0.01(-0.05%)
Nov 16, 2023	15.07	15.13	15.02	15.10	45,919	-0.01(-0.08%)
Nov 15, 2023	14.98	15.11	14.98	15.11	113,333	+0.04(+0.27%)
Nov 14, 2023	15.13	15.15	15.02	15.07	130,581	-0.22(-1.43%)
Nov 13, 2023	15.10	15.29	15.08	15.29	27,456	+0.15(+0.98%)
Nov 10, 2023	15.19	15.19	15.08	15.14	71,076	-0.22(-1.43%)
Nov 09, 2023	15.27	15.42	15.27	15.36	61,975	+0.31(+2.06%)
Nov 08, 2023	15.25	15.26	15.02	15.05	145,409	-0.21(-1.38%)
Nov 07, 2023	15.39	15.42	15.26	15.26	31,971	-0.22(-1.42%)
Nov 06, 2023	15.49	15.51	15.38	15.48	81,281	+0.12(+0.78%)
Nov 03, 2023	15.21	15.36	15.21	15.36	102,613	+0.15(+0.99%)
Nov 02, 2023	15.18	15.24	15.04	15.21	163,914	-0.01(-0.07%)
Nov 01, 2023	15.25	15.29	15.09	15.22	51,939	+0.24(+1.60%)
Oct 31, 2023	14.98	15.03	14.87	14.98	99,842	+0.11(+0.74%)
Oct 30, 2023	15.00	15.02	14.85	14.87	172,452	-0.29(-1.91%)
Oct 27, 2023	15.17	15.23	15.08	15.16	33,221	+0.17(+1.13%)
Oct 26, 2023	15.15	15.18	14.99	14.99	68,465	-0.33(-2.15%)
Oct 25, 2023	15.32	15.35	15.11	15.32	101,078	+0.03(+0.20%)
Oct 24, 2023	15.27	15.30	15.13	15.29	67,739	+0.08(+0.53%)
Oct 23, 2023	15.02	15.24	14.98	15.21	127,163	+0.32(+2.15%)
Oct 20, 2023	14.98	15.00	14.89	14.89	30,289	-0.20(-1.33%)
Oct 19, 2023	15.04	15.18	14.98	15.09	48,588	-0.11(-0.72%)
Oct 18, 2023	15.30	15.30	15.11	15.20	30,162	-0.01(-0.07%)
Oct 17, 2023	15.19	15.28	15.11	15.21	46,609	+0.19(+1.26%)
Oct 16, 2023	15.07	15.07	14.93	15.02	93,820	+0.10(+0.67%)
Oct 13, 2023	14.93	15.06	14.88	14.92	122,000	+0.14(+0.95%)
Oct 12, 2023	14.84	14.92	14.72	14.78	40,195	+0.06(+0.41%)
Oct 11, 2023	15.05	15.05	14.72	14.72	41,199	-0.37(-2.45%)
Oct 10, 2023	15.05	15.09	14.93	15.09	28,704	+0.01(+0.07%)
Oct 09, 2023	14.93	15.10	14.85	15.08	113,410	+0.22(+1.48%)
Oct 06, 2023	14.34	14.86	14.34	14.86	54,711	+0.28(+1.92%)
Oct 05, 2023	14.60	14.72	14.55	14.58	17,677	+0.05(+0.34%)
Oct 04, 2023	14.65	14.65	14.47	14.53	43,520	+0.09(+0.62%)
Oct 03, 2023	14.72	14.77	14.42	14.44	64,291	-0.33(-2.23%)
Oct 02, 2023	14.72	14.86	14.69	14.77	41,704	-0.01(-0.07%)
Sep 29, 2023	14.90	14.90	14.73	14.78	46,831	-0.20(-1.35%)
Sep 28, 2023	14.63	14.99	14.63	14.98	40,468	+0.31(+2.09%)
Sep 27, 2023	14.63	14.77	14.61	14.68	85,346	+0.09(+0.58%)
Sep 26, 2023	14.67	14.82	14.59	14.59	68,006	-0.14(-0.95%)
Sep 25, 2023	14.84	14.77	14.73	14.73	73,312	-0.33(-2.19%)
Sep 22, 2023	15.03	15.13	14.97	15.06	38,916	+0.03(+0.20%)
Sep 21, 2023	14.86	15.04	14.83	15.03	61,536	+0.02(+0.13%)
Sep 20, 2023	15.09	15.15	14.95	15.01	42,897	-0.25(-1.64%)
Sep 19, 2023	15.24	15.30	15.17	15.26	55,945	+0.14(+0.93%)
Sep 18, 2023	14.97	15.16	14.94	15.12	197,533	+0.15(+1.00%)
Sep 15, 2023	15.15	15.18	14.94	14.97	81,719	-0.01(-0.07%)
Sep 14, 2023	14.98	15.03	14.88	14.98	47,530	+0.13(+0.88%)
Sep 13, 2023	14.81	14.87	14.72	14.85	31,123	+0.00(+0.00%)
Sep 12, 2023	14.84	15.00	14.79	14.85	89,793	+0.20(+1.37%)
Sep 11, 2023	14.54	14.67	14.54	14.65	40,846	+0.01(+0.09%)
Sep 08, 2023	14.72	14.72	14.47	14.64	67,667	-0.11(-0.77%)
Sep 07, 2023	14.51	14.75	14.41	14.75	48,991	+0.28(+1.94%)
Sep 06, 2023	14.56	14.60	14.36	14.47	135,298	-0.14(-0.96%)
Sep 05, 2023	14.40	14.71	14.40	14.61	197,801	+0.36(+2.50%)
Sep 01, 2023	14.04	14.28	13.98	14.25	27,270	+0.28(+2.03%)
Aug 31, 2023	14.10	14.12	13.92	13.97	49,405	-0.05(-0.36%)
Aug 30, 2023	14.19	14.33	14.02	14.02	107,770	-0.08(-0.57%)
Aug 29, 2023	14.13	14.14	14.03	14.10	72,387	-0.04(-0.28%)
Aug 28, 2023	14.00	14.16	13.95	14.14	71,100	+0.21(+1.51%)
Aug 25, 2023	13.71	13.94	13.63	13.93	123,098	+0.27(+1.99%)
Aug 24, 2023	13.54	13.70	13.50	13.66	23,408	+0.13(+0.95%)
Aug 23, 2023	13.57	13.57	13.30	13.53	27,464	+0.35(+2.65%)
Aug 22, 2023	13.22	13.23	13.17	13.18	12,162	-0.02(-0.15%)
Aug 21, 2023	13.34	13.46	13.14	13.20	67,160	-0.17(-1.27%)
Aug 18, 2023	13.23	13.37	13.23	13.37	22,194	+0.00(+0.00%)
Aug 17, 2023	13.60	13.61	13.36	13.37	29,351	-0.07(-0.52%)
Aug 16, 2023	13.42	13.47	13.40	13.44	42,194	+0.19(+1.46%)
Aug 15, 2023	13.31	13.31	13.19	13.25	25,635	-0.12(-0.92%)
Aug 14, 2023	13.38	13.38	13.33	13.37	33,795	-0.18(-1.33%)
Aug 11, 2023	13.38	13.55	13.37	13.55	41,064	+0.19(+1.42%)
Aug 10, 2023	13.29	13.41	13.29	13.36	72,990	+0.17(+1.29%)
Aug 09, 2023	13.16	13.22	13.10	13.19	13,837	+0.08(+0.61%)
Aug 08, 2023	13.08	13.11	13.04	13.11	48,692	-0.07(-0.53%)
Aug 07, 2023	13.26	13.31	13.16	13.18	46,315	+0.05(+0.38%)
Aug 04, 2023	13.17	13.21	13.12	13.13	177,506	-0.13(-0.98%)
Aug 03, 2023	13.26	13.33	13.18	13.26	42,337	-0.14(-1.08%)
Aug 02, 2023	13.45	13.45	13.34	13.40	18,799	-0.08(-0.56%)
Aug 01, 2023	13.35	13.56	13.35	13.48	47,675	+0.10(+0.75%)
Jul 31, 2023	13.33	13.40	13.33	13.38	33,467	+0.10(+0.75%)
Jul 28, 2023	13.33	13.39	13.27	13.28	26,270	-0.23(-1.70%)
Jul 27, 2023	13.39	13.54	13.36	13.51	24,979	+0.02(+0.15%)
Jul 26, 2023	13.64	13.64	13.41	13.49	53,508	-0.18(-1.32%)
Jul 25, 2023	13.64	13.70	13.59	13.67	16,741	-0.04(-0.29%)
Jul 24, 2023	13.73	13.76	13.66	13.71	98,231	+0.03(+0.22%)
Jul 21, 2023	13.41	13.73	13.41	13.68	58,649	+0.15(+1.11%)
Jul 20, 2023	13.45	13.53	13.43	13.53	40,037	+0.23(+1.73%)
Jul 19, 2023	13.37	13.38	13.25	13.30	51,877	+0.11(+0.83%)
Jul 18, 2023	13.09	13.20	13.07	13.19	42,411	+0.06(+0.46%)
Jul 17, 2023	13.22	13.22	13.09	13.13	78,553	-0.25(-1.87%)
Jul 14, 2023	13.37	13.41	13.33	13.38	72,379	+0.09(+0.68%)
Jul 13, 2023	13.25	13.29	13.16	13.29	29,540	+0.05(+0.38%)
Jul 12, 2023	13.13	13.24	13.08	13.24	34,452	+0.22(+1.69%)
Jul 11, 2023	12.88	13.02	12.87	13.02	22,265	+0.09(+0.70%)
Jul 10, 2023	12.90	12.93	12.81	12.93	10,980	+0.00(+0.00%)
Jul 07, 2023	13.00	13.05	12.93	12.93	29,634	+0.11(+0.86%)
Jul 06, 2023	12.94	12.95	12.79	12.82	14,929	-0.14(-1.08%)
Jul 05, 2023	13.01	13.05	12.91	12.96	178,483	+0.00(+0.00%)
Jul 03, 2023	12.83	13.08	12.80	12.96	34,299	+0.20(+1.57%)
Jun 30, 2023	12.65	12.81	12.63	12.76	84,640	+0.26(+2.08%)
Jun 29, 2023	12.59	12.60	12.35	12.50	168,938	-0.10(-0.79%)
Jun 28, 2023	12.75	12.75	12.59	12.60	70,666	-0.33(-2.55%)
Jun 27, 2023	12.99	13.02	12.80	12.93	148,624	-0.25(-1.90%)
Jun 26, 2023	13.56	13.67	13.17	13.18	185,321	-0.38(-2.80%)
Jun 23, 2023	13.73	13.73	13.48	13.56	85,897	-0.28(-2.02%)
Jun 22, 2023	13.94	14.01	13.78	13.84	50,357	-0.30(-2.12%)
Jun 21, 2023	14.19	14.23	14.12	14.14	65,496	-0.08(-0.56%)
Jun 20, 2023	14.22	14.23	14.09	14.22	179,288	+0.10(+0.71%)
Jun 16, 2023	14.03	14.22	13.96	14.12	97,474	+0.10(+0.71%)
Jun 15, 2023	14.02	14.09	13.86	14.02	76,826	+0.28(+2.04%)
May 08, 2023	13.92	13.92	13.61	13.74	75,053	-0.19(-1.36%)
May 05, 2023	13.61	13.93	13.61	13.93	138,334	+0.40(+2.93%)
May 04, 2023	13.22	13.63	13.22	13.53	81,530	+0.27(+2.06%)
May 03, 2023	13.24	13.56	13.24	13.26	60,930	-0.05(-0.38%)
May 02, 2023	13.65	13.74	13.31	13.31	117,123	-0.21(-1.55%)
May 01, 2023	13.90	13.90	13.46	13.52	95,413	-0.33(-2.38%)
Apr 28, 2023	13.81	13.91	13.60	13.85	94,468	+0.00(+0.00%)
Apr 27, 2023	13.88	14.00	13.67	13.85	158,355	+0.36(+2.67%)
Apr 26, 2023	13.69	13.69	13.45	13.49	90,686	-0.14(-1.03%)
Apr 25, 2023	13.26	13.70	13.13	13.63	334,750	+0.36(+2.71%)
Apr 24, 2023	12.92	13.34	12.87	13.27	141,572	+0.47(+3.63%)
Apr 21, 2023	12.91	12.91	12.71	12.80	158,247	-0.26(-1.95%)
Apr 20, 2023	12.60	13.07	12.60	13.06	164,905	+0.52(+4.11%)
Apr 19, 2023	12.59	12.68	12.51	12.54	61,331	-0.04(-0.28%)
Apr 18, 2023	12.47	12.67	12.34	12.58	68,944	+0.08(+0.64%)
Apr 17, 2023	12.30	12.52	12.30	12.50	91,679	+0.11(+0.89%)
Apr 14, 2023	12.33	12.40	12.23	12.39	143,180	+0.13(+1.06%)
Apr 13, 2023	12.53	12.63	12.26	12.26	58,384	-0.04(-0.33%)
Apr 12, 2023	12.36	12.36	12.17	12.30	92,284	-0.16(-1.28%)
Apr 11, 2023	12.24	12.48	12.18	12.46	136,731	+0.26(+2.13%)
Apr 10, 2023	12.18	12.23	12.12	12.20	47,889	-0.02(-0.16%)
Apr 06, 2023	11.93	12.23	11.91	12.22	120,826	+0.35(+2.95%)
Apr 05, 2023	11.75	11.87	11.73	11.87	97,749	+0.27(+2.33%)
Apr 04, 2023	11.62	11.63	11.56	11.60	156,235	+0.01(+0.09%)
Apr 03, 2023	11.57	11.59	11.46	11.59	276,501	+0.21(+1.85%)
Mar 31, 2023	11.27	11.49	11.24	11.38	358,816	+0.07(+0.62%)
Mar 30, 2023	11.20	11.31	11.18	11.31	56,450	+0.35(+3.19%)
Mar 29, 2023	10.90	10.98	10.86	10.96	44,291	+0.01(+0.09%)
Mar 28, 2023	10.85	11.00	10.81	10.95	109,733	+0.18(+1.67%)
Mar 27, 2023	10.80	10.80	10.73	10.77	38,749	+0.06(+0.56%)
Mar 24, 2023	10.70	10.71	10.63	10.71	27,119	-0.02(-0.18%)
Mar 23, 2023	10.82	10.84	10.68	10.73	71,443	-0.09(-0.84%)
Mar 22, 2023	10.85	10.85	10.77	10.82	32,007	+0.17(+1.60%)
Mar 21, 2023	10.69	10.70	10.64	10.65	49,296	+0.12(+1.14%)
Mar 20, 2023	10.52	10.62	10.50	10.53	406,159	-0.11(-1.03%)
Mar 17, 2023	10.58	10.66	10.56	10.64	86,701	+0.00(+0.00%)
Mar 16, 2023	10.57	10.67	10.52	10.64	38,232	+0.09(+0.85%)
Mar 15, 2023	10.58	10.61	10.54	10.55	109,086	-0.05(-0.49%)
Mar 14, 2023	10.67	10.71	10.58	10.60	150,319	-0.12(-1.10%)
Mar 13, 2023	10.79	10.83	10.70	10.72	73,616	-0.13(-1.21%)
Mar 10, 2023	10.78	10.89	10.76	10.85	22,258	+0.03(+0.28%)
Mar 09, 2023	10.80	10.90	10.80	10.82	80,245	+0.10(+0.95%)
Mar 08, 2023	10.72	10.73	10.69	10.72	27,260	-0.07(-0.65%)
Mar 07, 2023	10.72	10.83	10.70	10.79	69,460	+0.12(+1.12%)
Mar 06, 2023	10.60	10.68	10.56	10.67	39,226	-0.05(-0.47%)
Mar 03, 2023	10.63	10.72	10.57	10.72	34,355	+0.23(+2.19%)
Mar 02, 2023	10.48	10.49	10.41	10.49	23,202	-0.11(-1.04%)
Mar 01, 2023	10.48	10.62	10.48	10.60	83,157	+0.26(+2.51%)
Feb 28, 2023	10.41	10.41	10.33	10.34	32,434	-0.11(-1.05%)
Feb 27, 2023	10.18	10.46	10.18	10.45	352,051	+0.24(+2.35%)
Feb 24, 2023	10.27	10.28	10.17	10.21	74,933	-0.31(-2.93%)
Feb 23, 2023	10.41	10.52	10.41	10.52	53,518	+0.21(+2.05%)
Feb 22, 2023	10.39	10.39	10.28	10.31	23,987	-0.00(-0.03%)
Feb 21, 2023	10.36	10.39	10.26	10.31	121,150	+0.07(+0.63%)
Feb 17, 2023	10.25	10.25	10.21	10.24	8,747	+0.02(+0.24%)
Feb 16, 2023	10.25	10.25	10.16	10.22	13,552	+0.07(+0.69%)
Feb 15, 2023	10.18	10.18	10.10	10.15	34,136	-0.12(-1.17%)
Feb 14, 2023	10.15	10.27	10.14	10.27	20,901	+0.09(+0.88%)
Feb 13, 2023	10.19	10.19	10.10	10.18	426,854	-0.05(-0.54%)
Feb 10, 2023	10.19	10.35	10.18	10.23	67,797	+0.01(+0.15%)
Feb 09, 2023	10.28	10.28	10.16	10.22	16,784	+0.07(+0.69%)
Feb 08, 2023	10.02	10.20	10.01	10.15	18,049	+0.01(+0.10%)
Feb 07, 2023	10.05	10.16	10.01	10.14	20,120	+0.14(+1.40%)
Feb 06, 2023	10.07	10.10	9.980	10.00	106,949	-0.23(-2.30%)
Feb 03, 2023	10.33	10.33	10.21	10.23	52,322	-0.15(-1.42%)
Feb 02, 2023	10.36	10.41	10.29	10.38	109,161	+0.16(+1.59%)
Feb 01, 2023	10.30	10.30	10.20	10.22	176,832	-0.16(-1.54%)
Jan 31, 2023	10.24	10.39	10.22	10.38	127,404	+0.27(+2.67%)
Jan 30, 2023	10.04	10.13	10.03	10.11	73,036	+0.13(+1.32%)
Jan 27, 2023	9.830	10.00	9.820	9.978	95,745	+0.17(+1.71%)
Jan 26, 2023	9.790	9.890	9.790	9.810	72,625	+0.17(+1.76%)
Jan 25, 2023	9.560	9.640	9.530	9.640	37,093	+0.12(+1.21%)
Jan 24, 2023	9.470	9.540	9.460	9.525	27,943	+0.10(+1.01%)
Jan 23, 2023	9.430	9.455	9.400	9.430	32,331	-0.01(-0.05%)
Jan 20, 2023	9.390	9.470	9.380	9.435	30,382	-0.01(-0.16%)
Jan 19, 2023	9.455	9.460	9.427	9.450	10,279	-0.06(-0.63%)
Jan 18, 2023	9.500	9.535	9.430	9.510	13,929	-0.03(-0.31%)
Jan 17, 2023	9.440	9.570	9.440	9.540	43,002	+0.16(+1.71%)
Jan 13, 2023	9.320	9.410	9.320	9.380	22,089	-0.00(-0.00%)
Jan 12, 2023	9.340	9.390	9.300	9.380	23,542	+0.03(+0.32%)
Jan 11, 2023	9.360	9.400	9.320	9.350	27,088	+0.02(+0.20%)
Jan 10, 2023	9.260	9.360	9.260	9.332	78,926	+0.11(+1.21%)
Jan 09, 2023	9.210	9.280	9.210	9.220	67,973	+0.05(+0.55%)
Jan 06, 2023	9.270	9.270	9.170	9.170	167,996	-0.12(-1.31%)
Jan 05, 2023	9.360	9.380	9.290	9.292	62,617	-0.06(-0.69%)
Jan 04, 2023	9.390	9.390	9.335	9.356	29,111	-0.04(-0.47%)
Jan 03, 2023	9.470	9.470	9.360	9.400	69,600	-0.13(-1.36%)
Dec 30, 2022	9.542	9.590	9.491	9.530	53,659	-0.08(-0.83%)
Dec 29, 2022	9.530	9.680	9.530	9.610	19,790	+0.08(+0.81%)
Dec 28, 2022	9.630	9.630	9.520	9.533	48,864	-0.05(-0.48%)
Dec 27, 2022	9.670	9.700	9.550	9.579	66,540	-0.21(-2.14%)
Dec 23, 2022	9.790	9.810	9.732	9.788	17,832	+0.01(+0.08%)
Dec 22, 2022	9.690	9.798	9.690	9.780	59,355	+0.05(+0.52%)
Dec 21, 2022	9.710	9.750	9.690	9.730	88,820	+0.05(+0.52%)
Dec 20, 2022	9.630	9.710	9.630	9.680	86,633	+0.12(+1.25%)
Dec 19, 2022	9.570	9.620	9.550	9.560	47,181	+0.05(+0.50%)
Dec 16, 2022	9.510	9.590	9.500	9.512	28,086	+0.04(+0.38%)
Dec 15, 2022	9.650	9.650	9.440	9.476	75,757	-0.14(-1.50%)
Dec 14, 2022	9.440	9.630	9.440	9.620	61,553	+0.18(+1.86%)
Dec 13, 2022	9.400	9.470	9.390	9.444	14,820	+0.11(+1.22%)
Dec 12, 2022	9.340	9.350	9.301	9.330	83,672	-0.05(-0.53%)
Dec 09, 2022	9.430	9.430	9.360	9.380	25,349	-0.01(-0.11%)
Dec 08, 2022	9.410	9.450	9.380	9.390	27,786	+0.07(+0.75%)
Dec 07, 2022	9.330	9.340	9.240	9.320	39,313	+0.02(+0.22%)
Dec 06, 2022	9.410	9.410	9.290	9.300	14,986	-0.05(-0.51%)
Dec 05, 2022	9.400	9.449	9.347	9.347	52,372	+0.06(+0.68%)
Dec 02, 2022	9.380	9.380	9.280	9.284	76,032	-0.14(-1.44%)

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.