Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	18.34	18.70	17.86	18.53	1,383,125	+0.34(+1.87%)
Nov 29, 2023	18.49	19.20	18.06	18.19	211,008	-0.04(-0.22%)
Nov 28, 2023	18.01	18.72	17.80	18.23	195,331	+0.21(+1.17%)
Nov 27, 2023	17.38	18.06	17.34	18.02	275,130	+0.38(+2.15%)
Nov 24, 2023	17.93	18.12	17.59	17.64	80,768	-0.37(-2.05%)
Nov 22, 2023	17.94	18.09	17.63	18.01	135,311	+0.25(+1.41%)
Nov 21, 2023	18.17	18.47	17.56	17.76	359,449	-0.53(-2.90%)
Nov 20, 2023	17.43	18.31	17.20	18.29	257,727	+0.87(+4.99%)
Nov 17, 2023	17.45	17.56	17.12	17.42	224,868	+0.24(+1.40%)
Nov 16, 2023	18.13	18.52	17.15	17.18	289,567	-0.94(-5.19%)
Nov 15, 2023	17.16	18.23	17.16	18.12	372,615	+1.05(+6.15%)
Nov 14, 2023	17.01	17.79	16.58	17.07	400,285	+0.83(+5.11%)
Nov 13, 2023	15.77	16.45	15.63	16.24	229,908	+0.21(+1.31%)
Nov 10, 2023	15.91	16.23	15.78	16.03	412,958	+0.03(+0.19%)
Nov 09, 2023	16.30	16.45	15.78	16.00	299,633	-0.19(-1.17%)
Nov 08, 2023	16.79	16.83	15.85	16.19	418,685	-0.70(-4.14%)
Nov 07, 2023	15.65	17.23	15.65	16.89	761,563	+2.41(+16.64%)
Nov 06, 2023	14.08	14.52	13.64	14.48	537,868	+0.44(+3.13%)
Nov 03, 2023	14.09	14.65	13.90	14.04	467,314	+0.63(+4.70%)
Nov 02, 2023	12.80	13.44	12.80	13.41	408,735	+0.98(+7.88%)
Nov 01, 2023	12.13	12.76	11.85	12.43	683,123	+0.12(+0.97%)
Oct 31, 2023	12.37	12.60	11.91	12.31	273,381	+0.00(+0.00%)
Oct 30, 2023	12.76	13.91	12.17	12.31	315,247	-0.27(-2.15%)
Oct 27, 2023	13.38	13.38	12.52	12.58	388,268	-0.95(-7.02%)
Oct 26, 2023	13.01	13.56	12.64	13.53	419,714	+0.62(+4.76%)
Oct 25, 2023	13.71	13.87	12.44	12.91	612,052	-1.12(-8.01%)
Oct 24, 2023	14.69	15.03	13.97	14.04	285,933	-0.58(-3.97%)
Oct 23, 2023	15.00	15.57	14.60	14.62	358,437	-0.41(-2.73%)
Oct 20, 2023	15.79	15.86	14.82	15.03	562,068	-0.88(-5.56%)
Oct 19, 2023	16.68	16.90	15.81	15.91	310,556	-0.84(-4.99%)
Oct 18, 2023	18.30	18.30	16.71	16.75	345,256	-1.83(-9.85%)
Oct 17, 2023	18.37	18.81	18.08	18.58	280,415	+0.15(+0.81%)
Oct 16, 2023	18.05	18.98	17.99	18.43	490,683	+0.44(+2.45%)
Oct 13, 2023	19.22	19.22	17.74	17.99	229,047	-1.14(-5.96%)
Oct 12, 2023	19.67	19.75	19.12	19.13	118,982	-0.51(-2.60%)
Oct 11, 2023	19.87	20.11	19.61	19.64	209,636	-0.03(-0.15%)
Oct 10, 2023	19.07	19.70	18.88	19.67	176,891	+0.59(+3.09%)
Oct 09, 2023	18.57	19.34	18.57	19.08	243,066	+0.35(+1.87%)
Oct 06, 2023	17.90	18.89	17.80	18.73	505,166	+0.76(+4.23%)
Oct 05, 2023	17.89	18.20	17.33	17.97	384,668	-0.12(-0.66%)
Oct 04, 2023	18.76	18.97	17.82	18.09	412,341	-0.59(-3.16%)
Oct 03, 2023	19.39	19.47	18.61	18.68	664,976	-0.78(-4.01%)
Oct 02, 2023	19.19	19.50	18.51	19.46	438,344	+0.25(+1.30%)
Sep 29, 2023	18.79	19.33	18.73	19.21	339,161	+0.45(+2.40%)
Sep 28, 2023	18.38	18.84	18.18	18.76	297,294	+0.29(+1.57%)
Sep 27, 2023	18.58	18.93	18.17	18.47	223,484	-0.07(-0.38%)
Sep 26, 2023	18.44	19.18	18.24	18.54	245,470	+0.02(+0.11%)
Sep 25, 2023	18.00	18.57	18.23	18.52	820,592	+0.33(+1.81%)
Sep 22, 2023	19.45	20.36	17.92	18.19	838,155	-1.35(-6.91%)
Sep 21, 2023	20.47	20.48	19.46	19.54	416,058	-1.06(-5.15%)
Sep 20, 2023	21.12	22.08	20.58	20.60	312,189	-0.38(-1.81%)
Sep 19, 2023	20.78	21.11	20.67	20.98	268,150	+0.23(+1.11%)
Sep 18, 2023	21.29	21.45	20.67	20.75	269,051	-0.57(-2.67%)
Sep 15, 2023	21.27	21.52	20.93	21.32	977,897	+0.00(+0.00%)
Sep 14, 2023	20.91	21.36	20.91	21.32	262,042	+0.57(+2.75%)
Sep 13, 2023	20.07	20.78	19.81	20.75	253,729	+0.74(+3.70%)
Sep 12, 2023	19.36	20.02	19.18	20.01	246,545	+0.58(+2.99%)
Sep 11, 2023	19.43	19.72	19.31	19.43	213,481	+0.05(+0.26%)
Sep 08, 2023	19.37	19.55	19.11	19.38	203,912	+0.07(+0.36%)
Sep 07, 2023	19.10	19.93	18.97	19.31	292,462	+0.15(+0.78%)
Sep 06, 2023	19.25	19.36	18.88	19.16	173,849	-0.15(-0.78%)
Sep 05, 2023	19.58	19.73	18.85	19.31	243,729	-0.40(-2.03%)
Sep 01, 2023	19.50	19.92	19.44	19.71	284,635	+0.23(+1.18%)
Aug 31, 2023	19.65	20.21	19.45	19.48	386,790	+0.57(+3.01%)
Aug 30, 2023	19.36	19.36	18.69	18.91	264,891	-0.42(-2.17%)
Aug 29, 2023	19.23	19.48	18.86	19.33	295,200	+0.20(+1.05%)
Aug 28, 2023	18.31	19.26	18.19	19.13	296,131	+0.85(+4.65%)
Aug 25, 2023	19.55	19.76	18.26	18.28	294,325	-1.23(-6.30%)
Aug 24, 2023	19.51	19.82	19.31	19.51	282,722	-0.29(-1.46%)
Aug 23, 2023	19.71	19.84	19.34	19.80	209,071	+0.20(+1.02%)
Aug 22, 2023	19.59	19.78	19.12	19.60	264,127	+0.00(+0.00%)
Aug 21, 2023	19.60	19.74	19.17	19.60	216,284	-0.06(-0.31%)
Aug 18, 2023	19.41	19.90	19.30	19.66	586,874	+0.01(+0.05%)
Aug 17, 2023	19.28	19.95	19.02	19.65	220,266	+0.41(+2.13%)
Aug 16, 2023	19.06	19.29	18.69	19.24	299,744	+0.12(+0.63%)
Aug 15, 2023	19.70	19.87	19.08	19.12	256,672	-0.79(-3.97%)
Aug 14, 2023	20.14	20.14	19.37	19.91	201,682	-0.35(-1.73%)
Aug 11, 2023	20.00	20.41	19.74	20.26	237,175	+0.21(+1.05%)
Aug 10, 2023	21.04	21.33	20.00	20.05	282,154	-1.01(-4.80%)
Aug 09, 2023	21.62	21.62	20.58	21.06	289,264	-0.61(-2.81%)
Aug 08, 2023	23.39	23.98	19.75	21.67	737,313	-0.28(-1.28%)
Aug 07, 2023	21.89	22.25	21.50	21.95	434,217	+0.15(+0.69%)
Aug 04, 2023	21.56	21.99	21.37	21.80	372,003	+0.24(+1.11%)
Aug 03, 2023	22.14	22.35	21.43	21.56	346,678	-0.67(-3.01%)
Aug 02, 2023	23.20	23.42	22.02	22.23	257,084	-1.25(-5.32%)
Aug 01, 2023	23.84	24.27	23.30	23.48	235,689	-0.38(-1.59%)
Jul 31, 2023	23.48	24.24	23.48	23.86	222,266	+0.38(+1.62%)
Jul 28, 2023	23.57	23.86	23.40	23.48	179,210	+0.07(+0.30%)
Jul 27, 2023	24.44	24.44	23.33	23.41	244,696	-0.96(-3.94%)
Jul 26, 2023	24.09	24.69	24.08	24.37	188,091	+0.37(+1.54%)
Jul 25, 2023	23.94	24.20	23.72	24.00	167,477	-0.08(-0.33%)
Jul 24, 2023	23.43	24.23	23.43	24.08	220,536	+0.71(+3.04%)
Jul 21, 2023	23.74	23.74	23.25	23.37	151,106	-0.22(-0.93%)
Jul 20, 2023	24.09	24.28	23.57	23.59	173,110	-0.54(-2.24%)
Jul 19, 2023	24.25	24.59	23.88	24.13	209,347	-0.08(-0.33%)
Jul 18, 2023	23.42	24.21	23.42	24.21	221,880	+0.94(+4.04%)
Jul 17, 2023	22.74	23.43	22.56	23.27	212,241	+0.51(+2.24%)
Jul 14, 2023	22.99	22.99	22.18	22.76	228,441	-0.25(-1.09%)
Jul 13, 2023	22.75	23.18	22.75	23.01	225,720	+0.27(+1.19%)
Jul 12, 2023	22.31	22.99	21.92	22.74	250,245	+0.88(+4.03%)
Jul 11, 2023	22.59	22.82	21.50	21.86	613,103	-0.65(-2.89%)
Jul 10, 2023	22.85	23.27	22.47	22.51	277,540	-0.34(-1.49%)
Jul 07, 2023	22.90	23.27	22.79	22.85	435,420	-0.05(-0.22%)
Jul 06, 2023	22.68	23.06	22.33	22.90	288,863	+0.01(+0.04%)
Jul 05, 2023	23.15	23.22	22.65	22.89	353,006	-0.33(-1.42%)
Jul 03, 2023	22.85	23.27	22.50	23.22	186,606	+0.37(+1.62%)
Jun 30, 2023	23.37	23.37	22.60	22.85	307,715	-0.31(-1.34%)
Jun 29, 2023	22.66	23.46	22.66	23.16	237,520	+0.53(+2.34%)
Jun 28, 2023	22.56	22.75	22.06	22.63	287,840	+0.01(+0.04%)
Jun 27, 2023	22.19	23.04	22.19	22.62	429,121	+0.46(+2.08%)
Jun 26, 2023	22.51	22.99	22.06	22.16	469,612	-0.44(-1.95%)
Jun 23, 2023	23.36	23.48	22.42	22.60	515,920	-0.96(-4.07%)
Jun 22, 2023	24.12	24.23	23.24	23.56	412,636	-0.67(-2.77%)
Jun 21, 2023	23.80	24.62	23.63	24.23	470,231	+0.33(+1.38%)
Jun 20, 2023	23.17	24.08	22.43	23.90	569,979	+0.70(+3.02%)
Jun 16, 2023	23.37	23.48	22.77	23.20	1,006,121	+0.10(+0.43%)
Jun 15, 2023	22.89	23.11	22.53	23.10	350,196	-11.29(-32.83%)
May 08, 2023	34.89	34.89	34.18	34.39	251,102	-0.31(-0.89%)
May 05, 2023	34.77	35.12	34.27	34.70	216,398	+0.37(+1.08%)
May 04, 2023	34.38	34.45	33.58	34.33	233,336	-0.33(-0.95%)
May 03, 2023	35.03	35.28	34.56	34.66	128,729	-0.22(-0.63%)
May 02, 2023	35.74	35.74	34.20	34.88	198,071	-0.84(-2.35%)
May 01, 2023	36.25	36.61	35.64	35.72	140,422	-0.55(-1.52%)
Apr 28, 2023	36.01	36.54	35.50	36.27	154,991	+0.26(+0.72%)
Apr 27, 2023	36.30	36.77	35.77	36.01	143,077	-0.14(-0.39%)
Apr 26, 2023	36.74	36.89	35.97	36.15	101,383	-0.81(-2.19%)
Apr 25, 2023	37.44	37.56	36.85	36.96	97,146	-0.74(-1.96%)
Apr 24, 2023	37.94	38.17	37.63	37.70	101,422	-0.10(-0.26%)
Apr 21, 2023	37.36	37.85	37.09	37.80	99,169	+0.36(+0.96%)
Apr 20, 2023	37.70	38.00	37.26	37.44	168,938	-0.35(-0.93%)
Apr 19, 2023	37.29	37.85	36.52	37.79	137,791	+0.46(+1.23%)
Apr 18, 2023	38.64	38.64	36.97	37.33	246,332	-1.46(-3.76%)
Apr 17, 2023	38.66	38.88	38.27	38.79	99,625	+0.11(+0.28%)
Apr 14, 2023	39.25	39.49	38.61	38.68	130,375	-0.42(-1.07%)
Apr 13, 2023	39.00	39.32	38.67	39.10	137,969	+0.12(+0.31%)
Apr 12, 2023	39.06	39.06	38.43	38.98	182,583	+0.12(+0.31%)
Apr 11, 2023	38.87	39.06	38.45	38.86	190,235	+0.21(+0.54%)
Apr 10, 2023	38.66	38.87	38.47	38.65	338,989	+0.03(+0.08%)
Apr 06, 2023	39.14	39.31	38.33	38.62	144,406	-0.30(-0.77%)
Apr 05, 2023	38.89	40.44	38.49	38.92	175,985	+0.08(+0.21%)
Apr 04, 2023	38.84	38.91	38.41	38.84	305,169	-0.13(-0.33%)
Apr 03, 2023	39.04	39.27	38.72	38.97	229,382	+0.01(+0.03%)
Mar 31, 2023	38.19	39.20	38.12	38.96	305,197	+0.88(+2.31%)
Mar 30, 2023	38.27	38.68	37.93	38.08	281,824	-0.07(-0.18%)
Mar 29, 2023	38.22	38.33	37.60	38.15	253,950	+0.00(+0.00%)
Mar 28, 2023	38.10	38.66	37.99	38.15	407,338	+0.04(+0.10%)
Mar 27, 2023	40.10	40.20	36.93	38.11	682,271	-1.56(-3.93%)
Mar 24, 2023	39.49	39.99	38.38	39.67	218,181	-0.05(-0.13%)
Mar 23, 2023	39.81	40.05	38.97	39.72	270,511	+0.00(+0.00%)
Mar 22, 2023	40.33	40.69	39.71	39.72	146,605	-0.70(-1.73%)
Mar 21, 2023	40.68	41.69	40.25	40.42	235,307	+0.29(+0.72%)
Mar 20, 2023	39.94	40.72	39.86	40.13	229,183	+0.58(+1.47%)
Mar 17, 2023	40.13	40.13	39.41	39.55	664,519	-0.68(-1.69%)
Mar 16, 2023	39.44	40.59	38.95	40.23	254,913	+0.44(+1.11%)
Mar 15, 2023	39.89	40.18	39.34	39.79	277,430	-0.92(-2.26%)
Mar 14, 2023	40.83	41.02	39.65	40.71	229,152	+0.85(+2.13%)
Mar 13, 2023	39.76	40.54	39.35	39.86	344,125	-0.39(-0.97%)
Mar 10, 2023	40.40	40.66	39.66	40.25	350,979	-0.48(-1.18%)
Mar 09, 2023	41.41	41.59	40.70	40.73	194,967	-0.74(-1.78%)
Mar 08, 2023	41.39	41.76	40.47	41.47	223,871	+0.00(+0.00%)
Mar 07, 2023	41.84	42.47	41.05	41.47	240,200	-0.26(-0.62%)
Mar 06, 2023	42.53	42.60	41.35	41.73	266,918	-0.74(-1.74%)
Mar 03, 2023	42.35	42.93	42.23	42.47	213,970	+0.07(+0.17%)
Mar 02, 2023	42.25	42.53	41.90	42.40	242,413	-0.07(-0.16%)
Mar 01, 2023	42.59	42.78	42.00	42.47	211,854	-0.09(-0.21%)
Feb 28, 2023	41.44	43.34	41.06	42.56	401,885	+1.84(+4.52%)
Feb 27, 2023	40.22	40.84	40.16	40.72	261,110	+0.48(+1.19%)
Feb 24, 2023	39.93	40.59	39.93	40.24	214,917	-0.02(-0.05%)
Feb 23, 2023	40.45	40.60	39.81	40.26	266,613	-0.14(-0.35%)
Feb 22, 2023	40.98	41.40	40.38	40.40	205,786	-0.59(-1.44%)
Feb 21, 2023	40.51	41.18	40.43	40.99	155,445	+0.20(+0.49%)
Feb 17, 2023	40.72	41.05	40.46	40.79	193,220	+0.19(+0.47%)
Feb 16, 2023	40.09	40.80	40.01	40.60	148,512	+0.13(+0.32%)
Feb 15, 2023	40.15	40.86	40.15	40.47	139,534	+0.16(+0.40%)
Feb 14, 2023	40.65	40.75	40.02	40.31	188,688	-0.40(-0.98%)
Feb 13, 2023	40.31	40.78	40.31	40.71	146,835	+0.34(+0.84%)
Feb 10, 2023	40.69	41.01	40.35	40.37	140,660	-0.44(-1.08%)
Feb 09, 2023	41.24	41.32	40.73	40.81	145,723	-0.18(-0.44%)
Feb 08, 2023	40.73	41.02	40.41	40.99	110,678	+0.15(+0.37%)
Feb 07, 2023	40.48	41.16	40.24	40.84	163,639	+0.13(+0.32%)
Feb 06, 2023	41.23	41.23	40.37	40.71	123,600	-0.59(-1.43%)
Feb 03, 2023	41.28	41.45	40.89	41.30	194,257	-0.18(-0.43%)
Feb 02, 2023	40.43	41.64	40.37	41.48	386,244	+1.11(+2.75%)
Feb 01, 2023	40.16	40.80	40.06	40.37	234,382	+0.13(+0.32%)
Jan 31, 2023	38.99	40.51	38.76	40.24	287,823	+1.38(+3.55%)
Jan 30, 2023	38.61	39.38	38.16	38.86	146,347	+0.37(+0.96%)
Jan 27, 2023	39.43	39.43	38.35	38.49	267,690	-0.77(-1.96%)
Jan 26, 2023	39.70	39.70	39.08	39.26	112,823	-0.24(-0.61%)
Jan 25, 2023	39.17	40.01	39.02	39.50	282,563	+0.15(+0.38%)
Jan 24, 2023	38.01	39.38	37.88	39.35	321,801	+1.23(+3.23%)
Jan 23, 2023	36.55	38.21	36.40	38.12	254,650	+1.58(+4.32%)
Jan 20, 2023	36.44	36.74	36.08	36.54	173,695	+0.32(+0.88%)
Jan 19, 2023	36.06	36.59	35.56	36.22	154,808	+0.09(+0.25%)
Jan 18, 2023	36.18	36.60	36.04	36.13	116,463	+0.03(+0.08%)
Jan 17, 2023	35.64	36.14	35.30	36.10	268,798	+0.56(+1.58%)
Jan 13, 2023	35.42	35.77	35.40	35.54	146,551	-0.18(-0.50%)
Jan 12, 2023	35.79	35.96	35.58	35.72	170,141	+0.08(+0.22%)
Jan 11, 2023	35.90	36.12	35.43	35.64	219,715	-0.24(-0.67%)
Jan 10, 2023	34.98	36.03	34.74	35.88	312,994	+0.98(+2.81%)
Jan 09, 2023	34.96	35.06	34.57	34.90	159,973	+0.15(+0.43%)
Jan 06, 2023	33.99	35.00	33.97	34.75	132,349	+0.94(+2.78%)
Jan 05, 2023	34.52	34.52	33.78	33.81	116,042	-0.64(-1.86%)
Jan 04, 2023	34.60	35.00	34.29	34.45	199,944	-0.13(-0.38%)
Jan 03, 2023	34.06	34.58	34.06	34.58	186,082	+0.80(+2.37%)
Dec 30, 2022	33.98	34.28	33.38	33.78	133,441	-0.30(-0.88%)
Dec 29, 2022	33.81	34.32	33.73	34.08	187,832	+0.50(+1.49%)
Dec 28, 2022	34.07	34.39	33.37	33.58	160,517	-0.37(-1.09%)
Dec 27, 2022	33.40	34.13	33.25	33.95	124,010	+0.54(+1.62%)
Dec 23, 2022	33.56	33.88	33.28	33.41	118,489	-0.18(-0.54%)
Dec 22, 2022	32.89	33.66	32.64	33.59	299,466	+0.49(+1.48%)
Dec 21, 2022	32.90	33.13	32.76	33.10	121,408	+0.40(+1.22%)
Dec 20, 2022	32.59	32.90	32.24	32.70	170,666	+0.16(+0.49%)
Dec 19, 2022	32.67	32.88	32.19	32.54	199,550	+0.00(+0.00%)
Dec 16, 2022	32.90	33.09	31.93	32.54	799,196	-0.63(-1.90%)
Dec 15, 2022	33.02	33.26	32.60	33.17	217,272	+0.07(+0.21%)
Dec 14, 2022	33.26	33.54	32.81	33.10	190,422	-0.26(-0.78%)
Dec 13, 2022	34.16	34.60	33.08	33.36	220,366	-0.21(-0.63%)
Dec 12, 2022	33.63	33.77	33.38	33.57	145,873	-0.15(-0.44%)
Dec 09, 2022	33.68	34.33	33.67	33.72	114,757	-0.09(-0.27%)
Dec 08, 2022	33.64	34.01	33.27	33.81	142,724	+0.18(+0.54%)
Dec 07, 2022	34.15	34.43	33.61	33.63	104,215	-0.63(-1.84%)
Dec 06, 2022	34.47	34.54	34.03	34.26	110,305	-0.36(-1.04%)
Dec 05, 2022	34.27	34.70	34.07	34.62	135,546	+0.12(+0.35%)
Dec 02, 2022	34.00	34.52	33.99	34.50	116,199	+0.13(+0.38%)

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.