Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	12.99	13.05	12.81	12.98	603,908	+0.03(+0.22%)
Nov 29, 2023	12.68	13.06	12.52	12.95	792,147	+0.26(+2.03%)
Nov 28, 2023	13.09	13.09	12.68	12.69	837,062	-0.40(-3.03%)
Nov 27, 2023	13.20	13.33	13.04	13.09	702,645	-0.01(-0.07%)
Nov 24, 2023	13.01	13.34	12.99	13.10	741,884	+0.36(+2.81%)
Nov 22, 2023	12.49	12.77	12.46	12.74	647,387	+0.12(+0.97%)
Nov 21, 2023	12.44	12.61	12.30	12.61	569,662	+0.10(+0.83%)
Nov 20, 2023	12.53	12.66	12.45	12.51	635,664	+0.05(+0.38%)
Nov 17, 2023	12.26	12.53	12.26	12.46	554,178	+0.32(+2.64%)
Nov 16, 2023	12.36	12.44	12.12	12.14	499,501	-0.30(-2.42%)
Nov 15, 2023	12.59	12.82	12.44	12.45	545,839	-0.16(-1.27%)
Nov 14, 2023	12.47	12.67	12.23	12.61	586,761	+0.31(+2.53%)
Nov 13, 2023	12.41	12.45	12.29	12.29	368,157	-0.11(-0.91%)
Nov 10, 2023	12.35	12.48	12.23	12.41	452,001	+0.03(+0.23%)
Nov 09, 2023	12.52	12.69	12.37	12.38	536,798	+0.02(+0.15%)
Nov 08, 2023	12.22	12.45	11.96	12.36	685,911	+0.05(+0.38%)
Nov 07, 2023	12.82	12.86	12.22	12.31	1,272,240	-0.53(-4.11%)
Nov 06, 2023	12.99	13.22	12.80	12.84	806,051	-0.04(-0.29%)
Nov 03, 2023	12.80	12.97	12.65	12.88	539,016	-0.01(-0.07%)
Nov 02, 2023	12.80	13.06	12.66	12.89	651,813	+0.14(+1.11%)
Nov 01, 2023	12.54	12.87	12.30	12.75	878,215	+0.22(+1.73%)
Oct 31, 2023	12.34	12.67	12.30	12.53	1,127,413	+0.03(+0.23%)
Oct 30, 2023	13.25	13.53	12.06	12.50	2,727,287	-0.69(-5.22%)
Oct 27, 2023	12.98	13.20	12.86	13.19	447,749	+0.31(+2.42%)
Oct 26, 2023	12.90	13.04	12.68	12.88	423,054	-0.03(-0.22%)
Oct 25, 2023	12.88	13.24	12.78	12.91	786,606	+0.08(+0.59%)
Oct 24, 2023	12.50	13.05	12.45	12.83	581,790	+0.50(+4.05%)
Oct 23, 2023	12.25	12.48	12.13	12.33	380,726	-0.05(-0.38%)
Oct 20, 2023	12.41	12.48	12.22	12.38	640,039	+0.01(+0.08%)
Oct 19, 2023	12.61	12.72	12.37	12.37	533,306	-0.39(-3.03%)
Oct 18, 2023	12.78	12.94	12.62	12.76	445,359	-0.04(-0.29%)
Oct 17, 2023	12.99	13.20	12.76	12.79	719,044	+0.00(+0.00%)
Oct 16, 2023	12.69	12.91	12.51	12.79	722,840	+0.40(+3.19%)
Oct 13, 2023	12.40	12.65	12.38	12.40	493,918	+0.11(+0.92%)
Oct 12, 2023	12.26	12.41	12.13	12.28	521,664	+0.09(+0.77%)
Oct 11, 2023	12.14	12.39	11.93	12.19	560,215	-0.01(-0.08%)
Oct 10, 2023	12.05	12.38	12.05	12.20	438,127	+0.18(+1.49%)
Oct 09, 2023	12.06	12.28	11.88	12.02	420,638	+0.18(+1.51%)
Oct 06, 2023	11.77	11.96	11.62	11.84	354,729	+0.06(+0.48%)
Oct 05, 2023	11.15	11.79	11.15	11.79	495,208	+0.61(+5.48%)
Oct 04, 2023	11.50	11.50	11.11	11.17	502,291	-0.46(-3.97%)
Oct 03, 2023	11.88	11.95	11.37	11.63	624,576	-0.31(-2.60%)
Oct 02, 2023	12.28	12.52	11.88	11.95	485,554	-0.32(-2.61%)
Sep 29, 2023	12.27	12.31	12.00	12.27	445,173	+0.05(+0.39%)
Sep 28, 2023	12.15	12.28	11.74	12.22	483,597	-0.03(-0.23%)
Sep 27, 2023	12.28	12.42	12.18	12.25	636,600	+0.13(+1.09%)
Sep 26, 2023	12.09	12.47	12.09	12.12	538,708	-0.02(-0.15%)
Sep 25, 2023	11.96	12.20	12.11	12.13	469,432	+0.09(+0.78%)
Sep 22, 2023	11.77	12.17	11.77	12.04	539,328	+0.31(+2.65%)
Sep 21, 2023	11.73	11.84	11.43	11.73	760,164	+0.00(+0.00%)
Sep 20, 2023	11.86	12.14	11.72	11.73	549,611	-0.12(-1.03%)
Sep 19, 2023	11.83	11.97	11.79	11.85	370,935	+0.09(+0.80%)
Sep 18, 2023	11.77	11.94	11.68	11.76	559,887	-0.04(-0.32%)
Sep 15, 2023	11.91	12.01	11.77	11.79	448,130	-0.13(-1.11%)
Sep 14, 2023	11.75	12.26	11.62	11.93	452,387	+0.33(+2.85%)
Sep 13, 2023	11.92	12.05	11.58	11.60	454,753	-0.30(-2.54%)
Sep 12, 2023	11.95	12.18	11.87	11.90	484,837	+0.08(+0.64%)
Sep 11, 2023	12.12	12.28	11.68	11.82	844,036	-0.22(-1.80%)
Sep 08, 2023	11.64	12.11	11.64	12.04	523,458	+0.44(+3.82%)
Sep 07, 2023	11.63	11.75	11.48	11.60	484,295	-0.08(-0.65%)
Sep 06, 2023	11.79	12.17	11.61	11.67	449,506	-0.02(-0.16%)
Sep 05, 2023	11.85	11.86	11.38	11.69	826,052	-0.24(-1.98%)
Sep 01, 2023	11.89	12.00	11.73	11.93	556,050	+0.20(+1.69%)
Aug 31, 2023	12.09	12.09	11.70	11.73	573,715	-0.36(-2.96%)
Aug 30, 2023	11.97	12.19	11.83	12.09	490,669	+0.11(+0.94%)
Aug 29, 2023	11.87	12.16	11.82	11.97	583,950	+0.22(+1.90%)
Aug 28, 2023	11.78	12.15	11.71	11.75	469,277	-0.01(-0.08%)
Aug 25, 2023	12.06	12.11	11.70	11.76	378,158	-0.23(-1.94%)
Aug 24, 2023	12.09	12.31	11.93	11.99	413,228	-0.16(-1.30%)
Aug 23, 2023	12.31	12.31	11.98	12.15	420,538	-0.20(-1.65%)
Aug 22, 2023	12.60	12.68	12.32	12.35	434,501	-0.20(-1.63%)
Aug 21, 2023	12.65	12.80	12.55	12.56	387,289	-0.04(-0.29%)
Aug 18, 2023	12.44	12.68	12.37	12.60	297,981	+0.00(+0.00%)
Aug 17, 2023	12.49	12.75	12.36	12.60	575,391	+0.26(+2.11%)
Aug 16, 2023	12.35	12.64	12.28	12.34	443,198	-0.04(-0.30%)
Aug 15, 2023	12.21	12.47	12.11	12.37	494,255	+0.03(+0.23%)
Aug 14, 2023	12.32	12.35	11.97	12.35	473,044	+0.04(+0.30%)
Aug 11, 2023	12.69	12.86	12.29	12.31	574,429	-0.38(-3.00%)
Aug 10, 2023	12.87	13.04	12.67	12.69	448,750	-0.03(-0.22%)
Aug 09, 2023	12.59	12.97	12.55	12.72	417,617	+0.17(+1.33%)
Aug 08, 2023	12.54	12.65	12.36	12.55	636,345	-0.18(-1.39%)
Aug 07, 2023	12.74	12.77	12.51	12.73	537,995	+0.04(+0.29%)
Aug 04, 2023	12.95	13.13	12.62	12.69	611,858	-0.17(-1.30%)
Aug 03, 2023	12.78	12.97	12.68	12.86	675,192	+0.16(+1.24%)
Aug 02, 2023	12.54	12.80	12.22	12.70	1,089,578	-0.07(-0.58%)
Aug 01, 2023	12.85	13.00	12.26	12.77	1,339,840	-0.31(-2.34%)
Jul 31, 2023	12.76	13.39	12.75	13.08	1,992,282	+0.49(+3.91%)
Jul 28, 2023	12.35	12.67	12.25	12.59	659,342	+0.31(+2.50%)
Jul 27, 2023	12.35	12.41	12.04	12.28	668,130	+0.00(+0.00%)
Jul 26, 2023	11.95	12.35	11.95	12.28	917,743	+0.23(+1.93%)
Jul 25, 2023	11.95	12.22	11.93	12.05	802,184	+0.11(+0.93%)
Jul 24, 2023	11.43	11.95	11.43	11.94	1,182,102	+0.62(+5.50%)
Jul 21, 2023	11.22	11.46	11.00	11.31	890,824	+0.06(+0.58%)
Jul 20, 2023	11.30	11.38	11.06	11.25	596,529	+0.05(+0.41%)
Jul 19, 2023	11.22	11.32	11.01	11.20	860,041	-0.17(-1.47%)
Jul 18, 2023	11.34	11.43	11.27	11.37	630,549	+0.03(+0.25%)
Jul 17, 2023	10.96	11.41	10.90	11.34	703,299	+0.38(+3.47%)
Jul 14, 2023	11.38	11.40	10.87	10.96	853,198	-0.50(-4.38%)
Jul 13, 2023	11.57	11.59	11.39	11.46	441,370	-0.08(-0.72%)
Jul 12, 2023	11.70	11.81	11.44	11.55	542,245	-0.04(-0.32%)
Jul 11, 2023	11.52	11.61	11.36	11.58	542,144	+0.13(+1.14%)
Jul 10, 2023	11.56	11.77	11.32	11.45	623,740	-0.19(-1.60%)
Jul 07, 2023	11.47	11.74	11.46	11.64	609,966	+0.23(+2.04%)
Jul 06, 2023	11.99	12.04	11.25	11.41	874,965	-0.72(-5.97%)
Jul 05, 2023	11.55	12.30	11.30	12.13	1,499,474	+0.53(+4.56%)
Jul 03, 2023	11.69	11.96	11.53	11.60	470,660	+0.13(+1.13%)
Jun 30, 2023	11.43	11.59	11.25	11.47	583,044	+0.19(+1.65%)
Jun 29, 2023	11.14	11.46	11.07	11.29	531,285	+0.19(+1.67%)
Jun 28, 2023	10.89	11.11	10.77	11.10	554,489	+0.17(+1.53%)
Jun 27, 2023	11.15	11.24	10.90	10.93	737,721	-0.17(-1.51%)
Jun 26, 2023	11.60	11.66	11.09	11.10	714,971	-0.59(-5.01%)
Jun 23, 2023	11.58	11.70	11.40	11.69	1,154,888	+0.15(+1.29%)
Jun 22, 2023	11.59	11.64	11.40	11.54	345,149	-0.14(-1.19%)
Jun 21, 2023	11.61	11.77	11.55	11.68	485,604	+0.06(+0.48%)
Jun 20, 2023	11.76	11.76	11.27	11.62	605,228	-0.14(-1.18%)
Jun 16, 2023	11.97	12.02	11.56	11.76	652,913	-0.11(-0.94%)
Jun 15, 2023	11.79	11.91	11.56	11.87	562,253	-0.39(-3.18%)
May 08, 2023	12.29	12.41	11.96	12.26	768,698	+0.13(+1.04%)
May 05, 2023	12.23	12.57	12.09	12.13	695,318	+0.24(+2.05%)
May 04, 2023	11.99	12.13	11.62	11.89	1,138,790	-0.26(-2.16%)
May 03, 2023	12.47	12.58	12.00	12.15	748,837	-0.21(-1.68%)
May 02, 2023	12.95	12.99	12.34	12.36	1,062,096	-0.74(-5.66%)
May 01, 2023	13.60	13.60	12.82	13.10	1,001,327	-0.19(-1.43%)
Apr 28, 2023	12.82	13.38	12.71	13.29	956,586	+0.25(+1.94%)
Apr 27, 2023	13.08	13.13	12.79	13.04	678,963	-0.01(-0.07%)
Apr 26, 2023	13.89	13.95	12.99	13.05	769,918	-0.85(-6.12%)
Apr 25, 2023	14.36	14.54	13.80	13.90	750,847	-0.28(-1.98%)
Apr 24, 2023	13.79	14.31	13.67	14.18	781,343	+0.39(+2.82%)
Apr 21, 2023	14.32	14.32	13.69	13.79	663,174	-0.46(-3.24%)
Apr 20, 2023	14.68	14.86	14.12	14.25	627,273	-0.60(-4.02%)
Apr 19, 2023	15.14	15.28	14.56	14.85	937,446	-0.43(-2.84%)
Apr 18, 2023	15.23	15.54	14.95	15.28	1,068,178	+0.23(+1.50%)
Apr 17, 2023	13.94	15.18	13.94	15.06	1,535,035	+1.27(+9.19%)
Apr 14, 2023	13.62	13.88	13.50	13.79	420,504	+0.15(+1.13%)
Apr 13, 2023	13.20	13.79	13.18	13.64	571,547	+0.44(+3.36%)
Apr 12, 2023	13.12	13.28	12.93	13.19	270,677	+0.09(+0.69%)
Apr 11, 2023	13.08	13.32	12.97	13.10	650,679	+0.03(+0.21%)
Apr 10, 2023	12.94	13.32	12.75	13.08	394,954	+0.23(+1.76%)
Apr 06, 2023	13.19	13.21	12.78	12.85	546,614	-0.33(-2.54%)
Apr 05, 2023	12.97	13.22	12.65	13.18	633,751	+0.12(+0.90%)
Apr 04, 2023	13.03	13.17	12.61	13.07	1,369,231	+0.09(+0.70%)
Apr 03, 2023	13.12	13.29	12.49	12.98	1,108,830	-0.48(-3.56%)
Mar 31, 2023	13.39	13.55	13.23	13.46	804,008	+0.13(+0.95%)
Mar 30, 2023	14.10	14.19	13.14	13.33	983,109	-0.58(-4.16%)
Mar 29, 2023	14.13	14.24	13.80	13.91	1,029,121	-0.14(-1.03%)
Mar 28, 2023	13.81	14.36	13.81	14.05	1,045,302	+0.35(+2.58%)
Mar 27, 2023	13.71	13.81	13.31	13.70	675,673	+0.15(+1.14%)
Mar 24, 2023	13.23	13.56	13.19	13.55	722,701	+0.05(+0.33%)
Mar 23, 2023	13.99	14.32	13.30	13.50	1,588,885	-0.27(-1.97%)
Mar 22, 2023	14.08	14.20	13.73	13.77	956,116	-0.43(-3.00%)
Mar 21, 2023	14.22	14.64	14.04	14.20	1,098,313	+0.67(+4.95%)
Mar 20, 2023	13.18	13.77	13.12	13.53	807,159	+0.30(+2.26%)
Mar 17, 2023	13.59	13.94	13.09	13.23	891,855	-0.51(-3.69%)
Mar 16, 2023	13.86	14.00	13.38	13.74	1,050,524	-0.23(-1.62%)
Mar 15, 2023	14.66	14.67	13.70	13.96	1,345,609	-1.34(-8.75%)
Mar 14, 2023	15.09	15.72	15.05	15.30	1,070,776	+0.38(+2.55%)
Mar 13, 2023	14.79	15.42	14.07	14.92	1,717,803	-0.78(-4.96%)
Mar 10, 2023	16.06	16.39	15.56	15.70	1,002,492	-0.36(-2.25%)
Mar 09, 2023	16.75	16.79	16.05	16.06	866,048	-0.73(-4.36%)
Mar 08, 2023	16.68	17.15	16.48	16.80	851,725	+0.29(+1.75%)
Mar 07, 2023	16.25	16.54	15.94	16.51	781,724	+0.30(+1.84%)
Mar 06, 2023	16.52	16.53	16.09	16.21	1,229,769	-0.24(-1.48%)
Mar 03, 2023	16.89	16.92	16.36	16.45	1,196,689	-0.37(-2.21%)
Mar 02, 2023	16.77	17.12	16.45	16.82	1,351,332	+0.05(+0.32%)
Mar 01, 2023	16.92	17.56	16.61	16.77	1,941,239	+0.34(+2.09%)
Feb 28, 2023	16.65	17.01	16.42	16.42	1,381,750	-0.20(-1.20%)
Feb 27, 2023	16.28	16.89	16.22	16.62	1,003,420	+0.43(+2.63%)
Feb 24, 2023	16.01	16.48	15.92	16.20	1,082,418	+0.08(+0.49%)
Feb 23, 2023	15.92	16.58	15.91	16.12	1,443,566	+0.47(+2.99%)
Feb 22, 2023	15.84	16.22	15.43	15.65	1,539,054	-0.33(-2.04%)
Feb 21, 2023	15.89	16.40	15.65	15.98	1,583,049	+0.09(+0.56%)
Feb 17, 2023	16.45	16.55	15.69	15.89	1,004,924	-0.57(-3.48%)
Feb 16, 2023	16.60	16.95	16.45	16.46	1,797,909	-0.25(-1.48%)
Feb 15, 2023	16.15	16.76	15.76	16.71	2,204,071	+0.63(+3.90%)
Feb 14, 2023	15.04	16.33	14.79	16.08	3,257,137	+1.42(+9.69%)
Feb 13, 2023	14.31	14.79	14.04	14.66	1,510,446	+0.40(+2.78%)
Feb 10, 2023	14.83	14.93	14.09	14.26	1,001,270	-0.53(-3.58%)
Feb 09, 2023	14.00	14.94	13.75	14.79	1,914,743	+0.86(+6.14%)
Feb 08, 2023	14.48	14.54	13.80	13.94	928,574	-0.49(-3.37%)
Feb 07, 2023	13.77	14.43	13.68	14.42	1,465,962	+0.81(+5.97%)
Feb 06, 2023	13.33	13.81	13.30	13.61	1,269,040	+0.35(+2.66%)
Feb 03, 2023	12.77	13.36	12.77	13.26	780,869	+0.47(+3.66%)
Feb 02, 2023	13.24	13.40	12.52	12.79	892,480	-0.49(-3.72%)
Feb 01, 2023	12.93	13.59	12.81	13.29	1,026,613	+0.35(+2.73%)
Jan 31, 2023	12.23	13.05	12.00	12.93	1,477,923	+0.63(+5.09%)
Jan 30, 2023	12.36	12.56	12.23	12.31	789,490	-0.11(-0.92%)
Jan 27, 2023	11.86	12.52	11.78	12.42	1,201,712	+0.58(+4.92%)
Jan 26, 2023	12.22	12.22	11.49	11.84	673,759	-0.27(-2.26%)
Jan 25, 2023	12.01	12.17	11.45	12.11	832,308	+0.01(+0.07%)
Jan 24, 2023	11.48	12.41	11.37	12.10	1,869,981	+0.64(+5.62%)
Jan 23, 2023	12.12	12.18	11.43	11.46	1,109,795	-0.76(-6.21%)
Jan 20, 2023	12.23	12.34	12.05	12.22	346,550	+0.20(+1.69%)
Jan 19, 2023	11.97	12.13	11.72	12.01	439,840	-0.01(-0.07%)
Jan 18, 2023	12.55	12.70	12.02	12.02	617,437	-0.53(-4.22%)
Jan 17, 2023	12.53	12.86	12.34	12.55	1,362,486	+0.11(+0.85%)
Jan 13, 2023	12.28	12.50	12.00	12.45	758,772	+0.34(+2.77%)
Jan 12, 2023	11.56	12.21	11.55	12.11	738,870	+0.62(+5.38%)
Jan 11, 2023	12.05	12.27	11.49	11.49	742,416	-0.54(-4.48%)
Jan 10, 2023	11.63	12.17	11.55	12.03	744,593	+0.33(+2.79%)
Jan 09, 2023	12.36	12.49	11.70	11.70	615,639	-0.50(-4.12%)
Jan 06, 2023	12.09	12.48	11.93	12.21	831,126	+0.34(+2.90%)
Jan 05, 2023	11.69	11.94	11.56	11.86	846,686	+0.23(+1.97%)
Jan 04, 2023	12.14	12.26	11.48	11.63	1,433,242	-0.70(-5.66%)
Jan 03, 2023	12.71	12.80	12.16	12.33	759,504	-0.39(-3.05%)
Dec 30, 2022	12.36	12.83	12.30	12.72	618,421	+0.32(+2.56%)
Dec 29, 2022	12.14	12.64	11.97	12.40	434,317	+0.25(+2.03%)
Dec 28, 2022	12.83	12.83	12.16	12.16	503,196	-0.79(-6.07%)
Dec 27, 2022	12.89	12.98	12.69	12.94	411,892	+0.12(+0.96%)
Dec 23, 2022	12.88	13.00	12.60	12.82	401,917	+0.04(+0.35%)
Dec 22, 2022	13.12	13.23	12.41	12.77	643,486	-0.34(-2.62%)
Dec 21, 2022	13.24	13.34	12.41	13.12	1,094,283	-0.25(-1.85%)
Dec 20, 2022	12.93	13.65	12.93	13.36	1,049,399	+0.46(+3.56%)
Dec 19, 2022	13.09	13.21	12.71	12.91	615,347	-0.19(-1.42%)
Dec 16, 2022	13.13	13.40	12.95	13.09	1,339,071	-0.19(-1.46%)
Dec 15, 2022	13.47	13.57	13.10	13.29	587,240	-0.09(-0.66%)
Dec 14, 2022	13.58	13.68	13.04	13.37	728,326	-0.11(-0.85%)
Dec 13, 2022	13.68	13.73	13.10	13.49	881,296	+0.08(+0.59%)
Dec 12, 2022	12.81	13.53	12.76	13.41	1,365,972	+0.62(+4.83%)
Dec 09, 2022	12.96	13.22	12.71	12.79	745,967	-0.19(-1.50%)
Dec 08, 2022	12.47	13.30	12.47	12.98	873,885	+0.75(+6.13%)
Dec 07, 2022	12.76	12.83	11.86	12.23	1,465,231	-0.61(-4.74%)
Dec 06, 2022	13.42	13.79	12.62	12.84	1,184,060	-0.57(-4.28%)
Dec 05, 2022	14.26	14.41	13.40	13.42	1,218,149	-0.71(-5.00%)
Dec 02, 2022	13.24	14.29	13.20	14.12	1,193,463	+0.77(+5.75%)

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.