Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	16.17	16.23	15.81	15.87	2,368,924	-0.21(-1.31%)
Nov 29, 2023	16.20	16.57	16.02	16.08	2,338,306	+0.06(+0.37%)
Nov 28, 2023	15.71	16.06	15.37	16.02	1,933,694	+0.31(+1.97%)
Nov 27, 2023	15.90	15.97	15.55	15.71	1,995,379	-0.40(-2.48%)
Nov 24, 2023	16.05	16.28	15.88	16.11	827,276	+0.07(+0.44%)
Nov 22, 2023	15.82	16.25	15.51	16.04	1,966,304	+0.33(+2.10%)
Nov 21, 2023	16.17	16.19	15.45	15.71	2,203,888	-0.56(-3.44%)
Nov 20, 2023	16.17	16.52	16.04	16.27	1,641,315	+0.09(+0.56%)
Nov 17, 2023	15.92	16.37	15.60	16.18	2,075,552	+0.51(+3.25%)
Nov 16, 2023	16.33	16.46	15.64	15.67	2,845,447	-0.79(-4.80%)
Nov 15, 2023	16.31	16.66	16.19	16.46	2,919,154	+0.31(+1.92%)
Nov 14, 2023	15.39	16.52	15.39	16.15	4,251,127	+1.20(+8.03%)
Nov 13, 2023	14.85	15.05	14.47	14.95	2,618,932	+0.01(+0.07%)
Nov 10, 2023	15.15	15.21	14.81	14.94	3,005,766	-0.34(-2.23%)
Nov 09, 2023	15.71	15.89	15.21	15.28	2,064,531	-0.39(-2.49%)
Nov 08, 2023	16.22	16.30	15.31	15.67	2,717,333	-0.66(-4.04%)
Nov 07, 2023	15.55	16.66	15.48	16.33	3,466,306	+0.73(+4.68%)
Nov 06, 2023	16.52	16.66	15.40	15.60	2,957,919	-0.82(-4.99%)
Nov 03, 2023	16.84	17.73	16.11	16.42	4,788,251	-0.30(-1.79%)
Nov 02, 2023	16.12	16.77	15.89	16.72	2,945,074	+0.95(+6.02%)
Nov 01, 2023	16.31	16.41	15.22	15.77	3,699,819	-0.63(-3.84%)
Oct 31, 2023	16.64	16.69	16.22	16.40	1,926,667	-0.18(-1.09%)
Oct 30, 2023	16.87	17.00	16.31	16.58	2,039,932	+0.08(+0.48%)
Oct 27, 2023	16.95	17.05	16.29	16.50	2,256,279	-0.40(-2.37%)
Oct 26, 2023	17.11	17.38	16.66	16.90	1,803,807	-0.32(-1.86%)
Oct 25, 2023	17.17	17.35	17.02	17.22	1,849,417	-0.13(-0.75%)
Oct 24, 2023	16.83	17.51	16.83	17.35	2,002,770	+0.70(+4.20%)
Oct 23, 2023	17.10	17.25	16.63	16.65	2,014,745	-0.58(-3.37%)
Oct 20, 2023	17.48	17.70	16.96	17.23	2,721,545	-0.40(-2.27%)
Oct 19, 2023	18.30	18.37	17.44	17.63	2,738,522	-0.61(-3.34%)
Oct 18, 2023	18.61	18.63	18.03	18.24	1,745,575	-0.61(-3.24%)
Oct 17, 2023	18.01	18.97	17.91	18.85	2,500,861	+0.55(+3.01%)
Oct 16, 2023	17.12	18.41	17.07	18.30	3,078,082	+1.37(+8.09%)
Oct 13, 2023	17.30	17.31	16.77	16.93	2,568,278	+0.12(+0.71%)
Oct 12, 2023	17.50	17.65	16.58	16.81	2,847,620	-0.58(-3.34%)
Oct 11, 2023	17.56	17.69	17.12	17.39	1,871,421	-0.09(-0.51%)
Oct 10, 2023	16.89	17.50	16.86	17.48	2,557,487	+0.64(+3.80%)
Oct 09, 2023	16.66	16.90	16.18	16.84	2,380,926	+0.06(+0.36%)
Oct 06, 2023	16.74	16.99	16.31	16.78	2,939,053	-0.05(-0.30%)
Oct 05, 2023	17.25	17.39	16.57	16.83	3,023,629	-0.53(-3.05%)
Oct 04, 2023	17.66	17.85	17.25	17.36	3,092,255	-0.24(-1.36%)
Oct 03, 2023	18.17	18.31	17.59	17.60	2,528,929	-0.93(-5.02%)
Oct 02, 2023	19.11	19.17	18.47	18.53	2,088,138	-0.57(-2.98%)
Sep 29, 2023	19.69	19.94	18.97	19.10	1,996,631	-0.18(-0.93%)
Sep 28, 2023	18.69	19.46	18.63	19.28	2,062,154	+0.64(+3.43%)
Sep 27, 2023	19.39	19.54	18.39	18.64	2,410,807	-0.58(-3.02%)
Sep 26, 2023	19.60	19.89	19.21	19.22	2,120,382	-0.58(-2.93%)
Sep 25, 2023	19.52	19.84	19.64	19.80	1,769,765	-0.07(-0.35%)
Sep 22, 2023	20.06	20.18	19.76	19.87	1,962,801	+0.07(+0.35%)
Sep 21, 2023	19.61	19.98	19.52	19.80	2,368,708	-0.21(-1.05%)
Sep 20, 2023	20.30	20.55	20.01	20.01	2,934,950	-0.24(-1.19%)
Sep 19, 2023	20.85	21.13	20.18	20.25	3,576,741	-0.58(-2.78%)
Sep 18, 2023	22.20	22.25	20.73	20.83	3,860,095	-1.74(-7.71%)
Sep 15, 2023	22.67	22.81	22.23	22.57	11,993,177	-0.03(-0.13%)
Sep 14, 2023	22.09	22.77	21.94	22.60	2,920,948	+0.89(+4.10%)
Sep 13, 2023	21.44	22.18	21.44	21.71	3,122,468	+0.33(+1.54%)
Sep 12, 2023	21.52	22.07	21.28	21.38	2,124,378	-0.26(-1.20%)
Sep 11, 2023	21.92	22.10	21.58	21.64	2,137,685	+0.22(+1.03%)
Sep 08, 2023	21.33	21.72	21.09	21.42	2,295,783	-0.02(-0.09%)
Sep 07, 2023	21.40	21.56	21.01	21.44	2,766,029	-0.39(-1.79%)
Sep 06, 2023	21.96	22.39	21.47	21.83	2,544,378	+0.30(+1.39%)
Sep 05, 2023	21.45	21.76	21.30	21.53	2,285,982	+0.02(+0.09%)
Sep 01, 2023	21.35	21.76	21.33	21.51	1,968,184	+0.57(+2.72%)
Aug 31, 2023	20.74	21.28	20.66	20.94	2,956,831	+0.61(+3.00%)
Aug 30, 2023	20.66	20.70	20.21	20.33	2,149,830	-0.35(-1.69%)
Aug 29, 2023	19.80	20.77	19.65	20.68	1,797,628	+0.85(+4.29%)
Aug 28, 2023	19.76	20.31	19.76	19.83	1,489,484	+0.21(+1.07%)
Aug 25, 2023	19.75	19.89	19.18	19.62	2,045,977	-0.06(-0.30%)
Aug 24, 2023	20.20	20.28	19.59	19.68	2,324,427	-0.73(-3.58%)
Aug 23, 2023	20.31	20.51	20.08	20.41	1,339,206	+0.04(+0.20%)
Aug 22, 2023	20.81	20.85	20.19	20.37	2,178,051	-0.20(-0.97%)
Aug 21, 2023	20.60	20.77	20.16	20.57	2,992,918	+0.00(+0.00%)
Aug 18, 2023	21.00	21.14	20.27	20.57	3,498,078	-0.73(-3.43%)
Aug 17, 2023	21.69	21.69	21.11	21.30	2,500,184	-0.12(-0.56%)
Aug 16, 2023	21.62	21.98	21.40	21.42	2,018,026	-0.39(-1.79%)
Aug 15, 2023	22.60	22.73	21.79	21.81	2,593,034	-1.15(-5.01%)
Aug 14, 2023	22.68	23.03	22.26	22.96	1,991,751	-0.13(-0.56%)
Aug 11, 2023	22.50	23.14	22.37	23.09	1,692,569	+0.19(+0.83%)
Aug 10, 2023	23.15	23.39	22.69	22.90	2,042,771	-0.06(-0.26%)
Aug 09, 2023	22.93	23.09	22.63	22.96	1,933,979	+0.24(+1.06%)
Aug 08, 2023	22.14	22.79	21.90	22.72	2,590,228	-0.01(-0.04%)
Aug 07, 2023	23.21	23.21	22.23	22.73	3,810,579	-0.63(-2.70%)
Aug 04, 2023	22.16	24.44	22.10	23.36	7,547,671	+1.24(+5.61%)
Aug 03, 2023	22.17	22.51	22.05	22.12	2,903,979	-0.04(-0.18%)
Aug 02, 2023	22.56	22.64	21.81	22.16	2,619,133	-0.92(-3.99%)
Aug 01, 2023	23.44	23.49	22.93	23.08	2,520,507	-0.77(-3.23%)
Jul 31, 2023	24.00	24.10	23.73	23.85	2,032,189	+0.06(+0.25%)
Jul 28, 2023	23.53	23.81	23.15	23.79	2,041,350	+0.46(+1.97%)
Jul 27, 2023	24.43	24.43	23.25	23.33	1,924,025	-0.82(-3.40%)
Jul 26, 2023	23.55	24.32	23.50	24.15	1,911,570	+0.40(+1.68%)
Jul 25, 2023	24.15	24.48	23.70	23.75	2,172,976	-0.07(-0.29%)
Jul 24, 2023	23.58	23.98	23.36	23.82	1,787,650	+0.11(+0.46%)
Jul 21, 2023	24.24	24.24	23.46	23.71	3,041,799	-0.43(-1.78%)
Jul 20, 2023	24.23	24.40	23.54	24.14	1,958,877	+0.06(+0.25%)
Jul 19, 2023	24.73	24.80	24.01	24.08	2,164,432	-0.62(-2.51%)
Jul 18, 2023	24.84	25.26	24.61	24.70	1,872,629	-0.16(-0.64%)
Jul 17, 2023	24.37	25.10	24.32	24.86	2,250,730	+0.23(+0.93%)
Jul 14, 2023	25.55	25.68	24.61	24.63	3,594,428	-1.25(-4.83%)
Jul 13, 2023	25.75	26.53	25.41	25.88	3,273,791	+0.37(+1.45%)
Jul 12, 2023	25.76	25.85	25.31	25.51	3,032,009	+0.20(+0.79%)
Jul 11, 2023	25.20	25.42	24.65	25.31	3,412,885	+0.06(+0.24%)
Jul 10, 2023	25.08	25.70	24.88	25.25	3,704,995	+0.24(+0.96%)
Jul 07, 2023	24.25	25.53	24.25	25.01	4,714,513	+0.71(+2.92%)
Jul 06, 2023	24.70	25.08	23.63	24.30	6,378,856	-0.25(-1.02%)
Jul 05, 2023	25.57	25.78	24.27	24.55	9,262,268	+1.39(+6.00%)
Jul 03, 2023	23.15	23.56	23.05	23.16	1,515,653	+0.28(+1.22%)
Jun 30, 2023	23.00	23.22	22.76	22.88	1,892,358	+0.03(+0.13%)
Jun 29, 2023	22.42	22.91	22.36	22.85	2,014,070	+0.33(+1.47%)
Jun 28, 2023	21.75	22.63	21.71	22.52	2,590,864	+0.59(+2.69%)
Jun 27, 2023	21.48	21.98	21.16	21.93	1,651,707	+0.50(+2.33%)
Jun 26, 2023	21.50	22.07	21.40	21.43	2,294,959	-0.02(-0.09%)
Jun 23, 2023	21.42	21.69	21.29	21.45	4,484,282	-0.49(-2.23%)
Jun 22, 2023	21.72	22.16	21.40	21.94	2,728,693	+0.06(+0.27%)
Jun 21, 2023	22.00	22.19	21.71	21.88	2,154,042	-0.37(-1.66%)
Jun 20, 2023	22.38	22.52	21.59	22.25	3,187,019	-0.52(-2.28%)
Jun 16, 2023	23.32	23.32	22.66	22.77	3,892,855	-0.57(-2.44%)
Jun 15, 2023	22.10	23.44		23.34	2,786,732	+1.85(+8.61%)
May 08, 2023	21.10	21.88	20.86	21.49	2,682,473	+0.82(+3.97%)
May 05, 2023	20.89	21.60	20.61	20.67	3,718,198	+0.16(+0.78%)
May 04, 2023	20.49	20.75	20.21	20.51	2,933,434	-0.07(-0.34%)
May 03, 2023	20.50	21.00	20.25	20.58	2,758,448	+0.04(+0.19%)
May 02, 2023	21.21	21.28	20.36	20.54	3,322,522	-1.02(-4.73%)
May 01, 2023	21.70	21.80	21.10	21.56	2,035,611	-0.11(-0.51%)
Apr 28, 2023	21.43	21.93	21.20	21.67	2,140,888	+0.05(+0.23%)
Apr 27, 2023	21.35	21.75	20.92	21.62	2,491,844	+0.09(+0.42%)
Apr 26, 2023	22.49	22.56	21.39	21.53	1,893,947	-0.61(-2.76%)
Apr 25, 2023	22.51	22.51	21.62	22.14	3,516,781	-0.60(-2.64%)
Apr 24, 2023	22.84	23.14	22.64	22.74	2,349,513	+0.00(+0.00%)
Apr 21, 2023	23.97	24.13	22.53	22.74	6,404,871	-1.33(-5.53%)
Apr 20, 2023	24.66	24.83	23.93	24.07	3,121,228	-1.12(-4.45%)
Apr 19, 2023	25.73	25.85	24.89	25.19	2,958,162	-1.11(-4.22%)
Apr 18, 2023	27.51	27.77	26.01	26.30	3,565,140	-1.66(-5.94%)
Apr 17, 2023	28.22	28.25	27.50	27.96	1,295,359	-0.04(-0.14%)
Apr 14, 2023	28.24	28.71	27.57	28.00	1,409,184	-0.27(-0.96%)
Apr 13, 2023	27.23	28.52	27.23	28.27	2,232,052	+1.53(+5.72%)
Apr 12, 2023	27.75	27.84	26.69	26.74	1,322,924	-0.51(-1.87%)
Apr 11, 2023	27.05	27.54	27.05	27.25	1,406,808	+0.55(+2.06%)
Apr 10, 2023	26.21	26.79	26.12	26.70	1,269,262	+0.15(+0.56%)
Apr 06, 2023	26.32	26.82	25.90	26.55	1,819,301	+0.18(+0.68%)
Apr 05, 2023	27.01	28.14	25.91	26.37	7,445,302	-0.92(-3.37%)
Apr 04, 2023	28.05	28.24	27.05	27.29	1,727,508	-0.75(-2.67%)
Apr 03, 2023	28.50	28.75	27.53	28.04	1,211,855	-0.15(-0.53%)
Mar 31, 2023	27.75	28.52	27.54	28.19	1,480,347	+0.57(+2.06%)
Mar 30, 2023	28.48	28.48	27.32	27.62	2,054,970	-0.22(-0.79%)
Mar 29, 2023	27.22	27.90	26.81	27.84	1,673,682	+1.14(+4.27%)
Mar 28, 2023	26.55	27.16	26.43	26.70	1,252,902	+0.17(+0.64%)
Mar 27, 2023	26.21	27.04	25.49	26.53	1,968,132	+0.61(+2.35%)
Mar 24, 2023	25.78	26.07	25.45	25.92	1,790,355	-0.40(-1.52%)
Mar 23, 2023	26.68	27.26	25.83	26.32	1,801,675	-0.07(-0.27%)
Mar 22, 2023	27.50	27.75	26.32	26.39	1,885,620	-1.27(-4.59%)
Mar 21, 2023	27.53	27.92	27.22	27.66	1,901,124	+0.67(+2.48%)
Mar 20, 2023	27.22	27.33	26.62	26.99	1,385,053	+0.13(+0.48%)
Mar 17, 2023	27.53	27.66	25.93	26.86	3,187,372	-0.76(-2.75%)
Mar 16, 2023	27.15	27.84	26.67	27.62	2,079,972	-0.11(-0.40%)
Mar 15, 2023	28.28	28.56	26.96	27.73	2,338,301	-1.47(-5.03%)
Mar 14, 2023	30.00	30.29	28.62	29.20	1,822,250	-0.18(-0.61%)
Mar 13, 2023	29.01	30.23	28.14	29.38	1,888,699	+0.04(+0.14%)
Mar 10, 2023	29.96	30.61	28.66	29.34	2,078,075	-0.76(-2.52%)
Mar 09, 2023	31.85	32.08	29.91	30.10	2,179,687	-1.77(-5.55%)
Mar 08, 2023	31.82	32.16	31.30	31.87	1,523,551	+0.11(+0.35%)
Mar 07, 2023	33.08	33.16	31.72	31.76	1,742,629	-1.64(-4.91%)
Mar 06, 2023	33.80	34.15	33.14	33.40	2,081,069	-0.56(-1.65%)
Mar 03, 2023	32.31	34.01	31.88	33.96	3,136,362	+2.07(+6.49%)
Mar 02, 2023	31.71	32.24	30.50	31.89	8,932,078	-3.93(-10.97%)
Mar 01, 2023	35.39	36.67	34.73	35.82	2,344,325	+0.82(+2.34%)
Feb 28, 2023	36.28	36.35	34.58	35.00	3,219,612	-1.09(-3.02%)
Feb 27, 2023	33.00	36.12	33.00	36.09	4,134,746	+3.09(+9.36%)
Feb 24, 2023	33.16	33.75	32.14	33.00	4,826,374	+1.42(+4.50%)
Feb 23, 2023	32.12	32.12	31.08	31.58	2,020,718	+0.09(+0.29%)
Feb 22, 2023	31.50	31.87	30.95	31.49	1,277,888	-0.02(-0.06%)
Feb 21, 2023	32.93	33.34	31.43	31.51	1,191,880	-1.18(-3.61%)
Feb 17, 2023	33.10	33.33	31.95	32.69	1,406,206	-0.98(-2.91%)
Feb 16, 2023	33.84	34.46	33.60	33.67	1,523,444	-0.74(-2.15%)
Feb 15, 2023	32.57	34.44	32.55	34.41	1,855,427	+1.18(+3.55%)
Feb 14, 2023	31.70	33.33	31.51	33.23	1,844,320	+1.16(+3.62%)
Feb 13, 2023	30.83	32.40	30.63	32.07	1,335,165	+1.30(+4.22%)
Feb 10, 2023	31.09	31.41	30.30	30.77	1,333,185	-0.76(-2.41%)
Feb 09, 2023	32.74	33.27	31.51	31.53	1,874,942	-0.55(-1.71%)
Feb 08, 2023	32.41	33.20	31.98	32.08	1,175,645	-0.61(-1.87%)
Feb 07, 2023	32.85	33.19	31.95	32.69	1,926,526	-0.41(-1.24%)
Feb 06, 2023	33.41	33.81	32.65	33.10	1,167,276	-0.81(-2.39%)
Feb 03, 2023	33.63	34.63	33.55	33.91	1,386,479	-0.72(-2.08%)
Feb 02, 2023	34.46	35.33	34.13	34.63	2,541,858	+0.85(+2.52%)
Feb 01, 2023	32.46	34.06	32.26	33.78	2,326,973	+1.27(+3.91%)
Jan 31, 2023	31.61	32.65	31.57	32.51	1,404,788	+0.93(+2.94%)
Jan 30, 2023	31.45	32.05	31.36	31.58	1,191,925	-0.39(-1.22%)
Jan 27, 2023	30.65	32.31	30.58	31.97	2,001,961	+1.23(+4.00%)
Jan 26, 2023	30.96	31.07	30.07	30.74	1,108,706	+0.27(+0.89%)
Jan 25, 2023	29.41	30.54	29.21	30.47	1,190,939	+0.35(+1.16%)
Jan 24, 2023	27.31	30.78	26.01	30.12	1,452,172	-0.66(-2.14%)
Jan 23, 2023	30.30	30.93	30.15	30.78	1,493,700	+0.57(+1.89%)
Jan 20, 2023	28.79	30.24	28.68	30.21	1,370,772	+1.53(+5.33%)
Jan 19, 2023	29.00	29.60	28.43	28.68	1,615,049	-0.78(-2.65%)
Jan 18, 2023	30.43	30.76	29.39	29.46	1,902,517	-0.25(-0.84%)
Jan 17, 2023	29.54	30.02	29.41	29.71	1,284,098	+0.18(+0.61%)
Jan 13, 2023	28.99	29.82	28.81	29.53	1,120,153	+0.12(+0.41%)
Jan 12, 2023	29.23	29.75	28.63	29.41	1,826,054	+0.56(+1.94%)
Jan 11, 2023	28.19	28.95	28.13	28.85	2,161,617	+0.99(+3.55%)
Jan 10, 2023	27.09	27.88	27.09	27.86	1,655,697	+0.77(+2.84%)
Jan 09, 2023	26.89	28.23	26.59	27.09	2,507,165	+0.64(+2.42%)
Jan 06, 2023	25.02	26.50	24.75	26.45	2,356,708	+1.62(+6.52%)
Jan 05, 2023	24.91	26.27	24.69	24.83	2,807,826	-0.14(-0.56%)
Jan 04, 2023	24.49	25.19	24.22	24.97	3,169,901	+0.83(+3.44%)
Jan 03, 2023	24.78	25.15	23.66	24.14	2,195,768	-0.14(-0.58%)
Dec 30, 2022	24.20	24.41	23.76	24.28	1,918,060	-0.19(-0.78%)
Dec 29, 2022	24.05	24.60	23.99	24.47	1,949,321	+0.80(+3.38%)
Dec 28, 2022	24.36	24.47	23.50	23.67	2,295,252	-0.84(-3.43%)
Dec 27, 2022	25.07	25.25	24.31	24.51	2,768,454	-0.51(-2.04%)
Dec 23, 2022	24.70	25.46	24.50	25.02	3,884,222	+0.42(+1.71%)
Dec 22, 2022	28.08	28.27	24.11	24.60	7,412,301	-4.10(-14.29%)
Dec 21, 2022	28.75	29.14	28.41	28.70	1,931,709	+0.15(+0.53%)
Dec 20, 2022	27.64	28.68	27.64	28.55	1,996,638	+0.86(+3.11%)
Dec 19, 2022	28.62	28.71	27.44	27.69	2,194,560	-0.92(-3.22%)
Dec 16, 2022	28.90	29.42	28.46	28.61	4,461,489	-0.66(-2.25%)
Dec 15, 2022	30.50	30.65	28.87	29.27	3,191,690	-1.86(-5.97%)
Dec 14, 2022	31.34	31.77	31.00	31.13	1,575,160	-0.52(-1.64%)
Dec 13, 2022	32.80	33.00	31.16	31.65	1,949,499	+0.26(+0.83%)
Dec 12, 2022	30.84	31.45	30.68	31.39	1,327,312	+0.51(+1.65%)
Dec 09, 2022	31.37	32.04	30.85	30.88	1,173,943	-0.74(-2.34%)
Dec 08, 2022	31.28	32.30	31.00	31.62	1,576,490	+0.79(+2.56%)
Dec 07, 2022	30.25	31.45	30.17	30.83	1,549,255	+0.47(+1.55%)
Dec 06, 2022	32.71	32.71	30.28	30.36	2,206,932	-2.14(-6.58%)
Dec 05, 2022	33.74	33.92	32.34	32.50	1,228,979	-1.25(-3.70%)
Dec 02, 2022	32.51	33.75	32.26	33.75	1,665,497	+0.82(+2.49%)

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.