Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	19.17	19.28	18.93	19.00	1,860,086	-0.16(-0.84%)
Nov 29, 2023	19.00	19.26	18.94	19.16	2,285,018	+0.24(+1.27%)
Nov 28, 2023	18.67	19.05	18.57	18.92	1,898,306	+0.21(+1.12%)
Nov 27, 2023	18.66	18.80	18.49	18.71	1,773,630	-0.06(-0.32%)
Nov 24, 2023	18.50	18.78	18.41	18.77	870,802	+0.22(+1.19%)
Nov 22, 2023	18.24	18.61	18.21	18.55	2,391,560	+0.36(+1.98%)
Nov 21, 2023	18.30	18.32	18.03	18.19	3,592,378	-0.21(-1.14%)
Nov 20, 2023	18.75	18.75	18.38	18.40	2,908,979	-0.34(-1.81%)
Nov 17, 2023	18.94	19.08	18.53	18.74	3,014,881	-0.17(-0.90%)
Nov 16, 2023	19.19	19.19	18.57	18.91	3,415,646	-0.25(-1.30%)
Nov 15, 2023	18.85	19.40	18.76	19.16	4,798,547	+0.37(+1.97%)
Nov 14, 2023	18.66	18.93	18.51	18.79	4,961,178	+0.55(+3.02%)
Nov 13, 2023	18.48	18.50	18.15	18.24	2,431,559	-0.25(-1.35%)
Nov 10, 2023	18.79	18.84	18.28	18.49	3,556,113	-0.21(-1.12%)
Nov 09, 2023	19.15	19.15	18.64	18.70	2,375,119	-0.33(-1.73%)
Nov 08, 2023	19.20	19.26	18.86	19.03	4,116,568	-0.14(-0.73%)
Nov 07, 2023	19.19	19.34	19.12	19.17	2,709,320	-0.06(-0.31%)
Nov 06, 2023	19.52	19.70	19.15	19.23	2,642,294	-0.19(-0.98%)
Nov 03, 2023	19.68	19.78	19.37	19.42	3,012,623	+0.01(+0.05%)
Nov 02, 2023	19.47	19.91	19.27	19.41	3,290,341	+0.08(+0.41%)
Nov 01, 2023	19.00	19.33	18.92	19.33	2,578,338	+0.25(+1.31%)
Oct 31, 2023	18.76	19.17	18.68	19.08	3,898,826	+0.31(+1.65%)
Oct 30, 2023	18.63	18.87	18.45	18.77	4,114,432	+0.34(+1.84%)
Oct 27, 2023	18.51	19.02	18.36	18.43	6,459,197	-0.15(-0.81%)
Oct 26, 2023	16.80	18.80	16.20	18.58	16,143,160	-1.53(-7.61%)
Oct 25, 2023	20.12	20.19	19.70	20.11	5,281,899	-0.10(-0.49%)
Oct 24, 2023	19.97	20.36	19.89	20.21	7,180,745	+0.38(+1.92%)
Oct 23, 2023	20.29	20.36	19.72	19.83	7,466,940	-0.63(-3.08%)
Oct 20, 2023	20.87	21.03	20.33	20.46	2,578,827	-0.27(-1.30%)
Oct 19, 2023	20.93	21.14	20.62	20.73	2,992,176	-0.31(-1.47%)
Oct 18, 2023	21.23	21.26	20.95	21.04	2,059,777	-0.36(-1.68%)
Oct 17, 2023	20.50	21.52	20.40	21.40	3,120,661	+0.87(+4.24%)
Oct 16, 2023	20.38	20.75	20.23	20.53	1,936,975	+0.31(+1.53%)
Oct 13, 2023	20.06	20.31	20.02	20.22	1,334,633	+0.13(+0.65%)
Oct 12, 2023	20.93	20.95	19.97	20.09	3,196,682	-0.82(-3.92%)
Oct 11, 2023	20.97	21.19	20.79	20.91	1,524,381	-0.07(-0.33%)
Oct 10, 2023	20.82	21.20	20.82	20.98	1,658,406	+0.13(+0.62%)
Oct 09, 2023	20.49	20.91	20.45	20.85	1,363,846	+0.20(+0.97%)
Oct 06, 2023	20.55	20.81	19.97	20.65	3,219,208	-0.08(-0.39%)
Oct 05, 2023	21.35	21.35	20.69	20.73	2,147,167	-0.64(-2.99%)
Oct 04, 2023	21.30	21.54	21.14	21.37	1,887,534	+0.04(+0.19%)
Oct 03, 2023	21.71	21.74	21.09	21.33	2,531,467	-0.45(-2.07%)
Oct 02, 2023	21.93	21.99	21.68	21.78	2,400,433	-0.25(-1.13%)
Sep 29, 2023	22.30	22.30	21.93	22.03	1,745,374	-0.09(-0.41%)
Sep 28, 2023	21.87	22.27	21.82	22.12	2,007,567	+0.28(+1.28%)
Sep 27, 2023	21.73	22.29	21.64	21.84	8,679,688	+0.62(+2.92%)
Sep 26, 2023	21.54	21.58	21.22	21.22	2,570,463	-0.37(-1.71%)
Sep 25, 2023	21.42	21.62	21.35	21.59	2,092,253	+0.10(+0.47%)
Sep 22, 2023	21.48	21.77	21.45	21.49	3,010,833	-0.04(-0.19%)
Sep 21, 2023	21.35	21.58	21.26	21.53	2,735,634	+0.13(+0.61%)
Sep 20, 2023	21.40	21.71	21.36	21.40	1,640,612	+0.00(+0.00%)
Sep 19, 2023	21.37	21.52	21.24	21.40	1,883,720	-0.03(-0.14%)
Sep 18, 2023	21.13	22.14	21.07	21.43	4,342,642	+0.36(+1.71%)
Sep 15, 2023	21.14	21.30	20.96	21.07	3,679,285	-0.17(-0.80%)
Sep 14, 2023	21.65	21.67	21.05	21.24	2,304,789	-0.33(-1.53%)
Sep 13, 2023	21.42	21.65	21.30	21.57	2,391,321	+0.11(+0.51%)
Sep 12, 2023	21.32	21.47	21.23	21.46	1,227,085	+0.15(+0.70%)
Sep 11, 2023	21.62	21.75	21.22	21.31	1,922,095	-0.20(-0.93%)
Sep 08, 2023	21.77	21.77	21.20	21.51	2,609,361	-0.04(-0.19%)
Sep 07, 2023	22.22	22.28	21.04	21.55	6,082,557	-0.75(-3.36%)
Sep 06, 2023	22.15	22.37	22.05	22.30	2,389,218	+0.05(+0.22%)
Sep 05, 2023	22.18	22.30	21.94	22.25	1,818,678	-0.07(-0.31%)
Sep 01, 2023	22.22	22.38	22.12	22.32	1,617,693	+0.16(+0.72%)
Aug 31, 2023	22.24	22.44	22.14	22.16	1,885,511	+0.01(+0.05%)
Aug 30, 2023	21.93	22.24	21.85	22.15	2,376,694	+0.26(+1.19%)
Aug 29, 2023	21.80	21.97	21.71	21.89	2,258,784	+0.07(+0.32%)
Aug 28, 2023	21.90	22.19	21.77	21.82	1,654,735	-0.04(-0.18%)
Aug 25, 2023	21.47	21.95	21.41	21.86	2,182,026	+0.59(+2.77%)
Aug 24, 2023	21.60	21.80	21.26	21.27	2,837,153	-0.29(-1.35%)
Aug 23, 2023	21.11	21.63	21.04	21.56	2,372,340	+0.29(+1.36%)
Aug 22, 2023	21.09	21.48	21.08	21.27	2,609,074	+0.18(+0.85%)
Aug 21, 2023	20.82	21.15	20.65	21.09	2,397,927	+0.33(+1.59%)
Aug 18, 2023	20.61	20.98	20.56	20.76	2,348,863	-0.07(-0.34%)
Aug 17, 2023	21.23	21.43	20.76	20.83	1,583,830	-0.32(-1.51%)
Aug 16, 2023	21.23	21.46	21.14	21.15	1,440,965	-0.10(-0.47%)
Aug 15, 2023	21.51	21.60	21.09	21.25	2,079,108	-0.47(-2.16%)
Aug 14, 2023	21.58	21.73	21.26	21.72	1,866,210	+0.12(+0.56%)
Aug 11, 2023	21.45	21.67	21.07	21.60	2,930,687	+0.07(+0.33%)
Aug 10, 2023	21.74	21.84	21.45	21.53	1,643,551	-0.10(-0.46%)
Aug 09, 2023	21.37	21.84	21.27	21.63	2,941,229	+0.20(+0.93%)
Aug 08, 2023	21.13	21.45	20.98	21.43	3,722,292	+0.15(+0.70%)
Aug 07, 2023	20.65	21.41	20.65	21.28	4,341,004	+0.83(+4.06%)
Aug 04, 2023	20.48	20.85	20.30	20.45	2,907,926	-0.05(-0.24%)
Aug 03, 2023	21.25	21.45	20.44	20.50	6,672,036	-0.75(-3.53%)
Aug 02, 2023	21.06	21.30	20.95	21.25	2,564,239	-0.02(-0.09%)
Aug 01, 2023	21.19	21.44	21.18	21.27	2,278,095	-0.03(-0.14%)
Jul 31, 2023	20.96	21.64	20.93	21.30	4,852,668	+0.57(+2.75%)
Jul 28, 2023	21.44	21.50	20.60	20.73	4,823,633	-0.51(-2.40%)
Jul 27, 2023	21.56	22.64	21.14	21.24	7,685,787	-0.08(-0.38%)
Jul 26, 2023	20.84	21.34	20.70	21.32	5,452,003	+0.15(+0.71%)
Jul 25, 2023	21.63	21.78	21.11	21.17	4,680,390	-0.40(-1.85%)
Jul 24, 2023	21.65	21.76	21.29	21.57	7,558,450	+0.39(+1.84%)
Jul 21, 2023	21.55	21.59	21.09	21.18	7,096,883	-0.09(-0.42%)
Jul 20, 2023	21.08	21.34	20.79	21.27	5,147,651	+0.23(+1.09%)
Jul 19, 2023	20.95	21.23	20.73	21.04	6,241,421	+0.17(+0.81%)
Jul 18, 2023	21.56	21.76	20.81	20.87	5,791,397	-0.62(-2.89%)
Jul 17, 2023	21.51	21.62	21.25	21.49	3,955,165	+0.05(+0.23%)
Jul 14, 2023	22.07	22.07	21.20	21.44	4,210,692	-0.38(-1.74%)
Jul 13, 2023	21.95	22.14	21.73	21.82	3,608,857	-0.01(-0.05%)
Jul 12, 2023	21.89	21.90	21.57	21.83	4,078,893	+0.25(+1.16%)
Jul 11, 2023	21.20	21.70	20.94	21.58	4,385,531	+0.59(+2.81%)
Jul 10, 2023	20.92	21.22	20.69	20.99	6,276,732	+0.51(+2.49%)
Jul 07, 2023	20.36	20.76	20.06	20.48	4,720,344	+0.57(+2.86%)
Jul 06, 2023	19.81	20.02	19.60	19.91	3,793,450	-0.09(-0.45%)
Jul 05, 2023	19.90	20.10	19.66	20.00	3,746,329	-0.04(-0.20%)
Jul 03, 2023	19.63	20.28	19.63	20.04	2,978,636	+0.50(+2.56%)
Jun 30, 2023	19.25	19.74	19.23	19.54	3,937,444	+0.34(+1.77%)
Jun 29, 2023	19.00	19.41	18.96	19.20	3,896,905	+0.22(+1.16%)
Jun 28, 2023	18.49	19.00	18.40	18.98	2,313,489	+0.53(+2.87%)
Jun 27, 2023	18.23	18.55	18.23	18.45	3,757,259	+0.31(+1.71%)
Jun 26, 2023	18.08	18.29	18.05	18.14	2,244,495	+0.07(+0.39%)
Jun 23, 2023	17.76	18.13	17.69	18.07	7,066,020	+0.13(+0.72%)
Jun 22, 2023	17.79	17.94	17.55	17.94	2,509,149	+0.07(+0.39%)
Jun 21, 2023	17.96	17.98	17.73	17.87	1,855,851	-0.26(-1.43%)
Jun 20, 2023	18.26	18.26	17.95	18.13	1,597,030	-0.13(-0.71%)
Jun 16, 2023	18.47	18.47	18.06	18.26	3,505,449	-0.10(-0.54%)
Jun 15, 2023	18.45	18.50	18.23	18.36	1,549,028	+0.41(+2.28%)
May 08, 2023	18.19	18.28	17.89	17.95	2,017,833	-0.24(-1.32%)
May 05, 2023	17.88	18.30	17.75	18.19	2,374,904	+0.58(+3.29%)
May 04, 2023	17.81	17.94	17.50	17.61	2,299,229	-0.34(-1.89%)
May 03, 2023	17.84	18.32	17.70	17.95	3,850,257	+0.18(+1.01%)
May 02, 2023	17.59	17.91	17.44	17.77	3,028,521	+0.14(+0.79%)
May 01, 2023	17.91	17.95	17.46	17.63	2,392,240	-0.37(-2.06%)
Apr 28, 2023	17.95	18.43	17.88	18.00	3,206,319	+0.00(+0.00%)
Apr 27, 2023	17.23	18.25	17.07	18.00	6,229,534	+1.03(+6.07%)
Apr 26, 2023	16.73	17.06	16.66	16.97	4,440,648	+0.21(+1.25%)
Apr 25, 2023	17.02	17.07	16.71	16.76	1,579,777	-0.45(-2.61%)
Apr 24, 2023	17.32	17.46	17.08	17.21	1,566,340	-0.18(-1.04%)
Apr 21, 2023	17.23	17.39	17.11	17.39	1,235,425	+0.24(+1.40%)
Apr 20, 2023	17.18	17.33	16.99	17.15	1,910,158	-0.10(-0.58%)
Apr 19, 2023	17.17	17.36	17.10	17.25	2,613,871	+0.03(+0.17%)
Apr 18, 2023	17.64	17.64	17.16	17.22	3,121,483	-0.36(-2.05%)
Apr 17, 2023	17.71	17.71	17.30	17.58	3,086,355	-0.13(-0.73%)
Apr 14, 2023	17.90	17.97	17.55	17.71	3,429,863	-0.09(-0.51%)
Apr 13, 2023	17.57	17.85	17.51	17.80	2,186,525	+0.37(+2.12%)
Apr 12, 2023	17.99	17.99	17.41	17.43	2,036,439	-0.37(-2.08%)
Apr 11, 2023	17.83	17.93	17.73	17.80	2,060,673	+0.07(+0.39%)
Apr 10, 2023	17.45	17.82	17.41	17.73	2,489,293	+0.20(+1.14%)
Apr 06, 2023	17.64	17.69	17.46	17.53	1,810,004	-0.11(-0.62%)
Apr 05, 2023	17.97	18.00	17.59	17.64	2,203,156	-0.40(-2.22%)
Apr 04, 2023	18.15	18.16	17.86	18.04	1,819,039	-0.05(-0.28%)
Apr 03, 2023	18.38	18.41	17.98	18.09	1,785,212	-0.32(-1.74%)
Mar 31, 2023	17.93	18.44	17.89	18.41	3,032,299	+0.57(+3.20%)
Mar 30, 2023	17.72	17.97	17.66	17.84	3,141,421	+0.29(+1.65%)
Mar 29, 2023	17.25	17.63	17.16	17.55	2,116,067	+0.47(+2.75%)
Mar 28, 2023	16.89	17.10	16.76	17.08	1,964,475	+0.15(+0.89%)
Mar 27, 2023	16.61	17.09	16.59	16.93	5,140,317	+0.65(+3.99%)
Mar 24, 2023	16.04	16.30	16.00	16.28	2,122,264	+0.09(+0.56%)
Mar 23, 2023	16.38	16.55	16.00	16.19	1,690,870	-0.08(-0.49%)
Mar 22, 2023	16.60	16.76	16.26	16.27	1,718,733	-0.41(-2.46%)
Mar 21, 2023	16.56	16.84	16.46	16.68	1,800,391	+0.34(+2.08%)
Mar 20, 2023	16.39	16.57	16.23	16.34	2,237,704	+0.09(+0.55%)
Mar 17, 2023	16.53	16.57	16.00	16.25	3,259,683	-0.37(-2.23%)
Mar 16, 2023	15.85	16.76	15.36	16.62	6,262,502	+0.62(+3.88%)
Mar 15, 2023	16.00	16.10	15.71	16.00	3,970,241	-0.28(-1.72%)
Mar 14, 2023	16.57	16.69	16.21	16.28	4,336,604	-0.02(-0.12%)
Mar 13, 2023	16.44	16.51	16.11	16.30	4,956,120	-0.40(-2.40%)
Mar 10, 2023	17.15	17.15	16.44	16.70	2,196,746	-0.45(-2.62%)
Mar 09, 2023	17.64	17.81	17.14	17.15	1,820,849	-0.45(-2.56%)
Mar 08, 2023	17.39	17.66	17.23	17.60	3,104,541	+0.24(+1.38%)
Mar 07, 2023	17.78	17.84	17.24	17.36	4,006,963	-0.37(-2.09%)
Mar 06, 2023	18.15	18.16	17.63	17.73	2,467,105	-0.33(-1.83%)
Mar 03, 2023	18.04	18.08	17.86	18.06	1,875,076	+0.17(+0.95%)
Mar 02, 2023	17.60	17.93	17.50	17.89	1,795,598	+0.07(+0.39%)
Mar 01, 2023	17.99	18.10	17.80	17.82	1,383,373	-0.17(-0.94%)
Feb 28, 2023	18.16	18.36	17.95	17.99	2,805,700	-0.21(-1.15%)
Feb 27, 2023	18.35	18.54	18.14	18.20	2,667,821	-0.05(-0.27%)
Feb 24, 2023	18.20	18.35	17.93	18.25	2,866,512	-0.28(-1.51%)
Feb 23, 2023	18.54	18.61	18.25	18.53	2,818,672	+0.02(+0.11%)
Feb 22, 2023	18.47	18.72	18.39	18.51	2,498,783	+0.01(+0.05%)
Feb 21, 2023	19.04	19.04	18.30	18.50	3,052,538	-0.64(-3.34%)
Feb 17, 2023	18.37	19.18	18.36	19.14	3,490,603	+0.72(+3.91%)
Feb 16, 2023	18.49	18.98	18.42	18.42	2,856,613	-0.22(-1.18%)
Feb 15, 2023	18.38	18.75	18.37	18.64	2,773,810	+0.08(+0.43%)
Feb 14, 2023	18.34	18.62	18.19	18.56	2,675,977	+0.12(+0.65%)
Feb 13, 2023	18.45	18.57	18.22	18.44	4,384,625	+0.00(+0.00%)
Feb 10, 2023	18.23	18.75	18.10	18.44	5,055,429	+0.13(+0.71%)
Feb 09, 2023	18.16	19.23	17.98	18.31	12,550,668	-2.19(-10.68%)
Feb 08, 2023	20.56	20.75	20.39	20.50	3,777,511	-0.25(-1.20%)
Feb 07, 2023	20.68	20.80	20.36	20.75	2,378,418	+0.09(+0.44%)
Feb 06, 2023	20.92	21.04	20.36	20.66	2,305,126	-0.57(-2.68%)
Feb 03, 2023	21.11	21.62	21.01	21.23	3,417,266	-0.10(-0.47%)
Feb 02, 2023	21.15	21.66	20.99	21.33	4,493,998	+0.36(+1.72%)
Feb 01, 2023	20.61	21.07	20.52	20.97	3,260,955	+0.51(+2.49%)
Jan 31, 2023	20.42	20.66	20.24	20.46	2,683,210	+0.12(+0.59%)
Jan 30, 2023	20.20	20.44	20.09	20.34	3,447,541	+0.18(+0.89%)
Jan 27, 2023	20.07	20.41	19.80	20.16	7,121,136	-0.14(-0.69%)
Jan 26, 2023	20.26	20.34	19.99	20.30	1,523,772	+0.20(+1.00%)
Jan 25, 2023	19.73	20.12	19.51	20.10	1,927,406	+0.24(+1.21%)
Jan 24, 2023	20.00	20.18	19.75	19.86	1,464,835	-0.22(-1.10%)
Jan 23, 2023	19.97	20.12	19.78	20.08	2,458,515	+0.24(+1.21%)
Jan 20, 2023	19.27	19.85	19.22	19.84	2,785,864	+0.59(+3.06%)
Jan 19, 2023	19.35	19.44	19.09	19.25	2,426,641	-0.20(-1.03%)
Jan 18, 2023	19.97	20.03	19.38	19.45	2,166,035	-0.43(-2.16%)
Jan 17, 2023	20.11	20.22	19.80	19.88	2,238,140	-0.38(-1.88%)
Jan 13, 2023	20.01	20.52	20.00	20.26	2,049,232	+0.02(+0.10%)
Jan 12, 2023	20.25	20.27	19.83	20.24	1,980,217	+0.13(+0.65%)
Jan 11, 2023	20.04	20.20	19.84	20.11	2,079,624	+0.27(+1.36%)
Jan 10, 2023	19.59	19.85	19.48	19.84	2,270,471	+0.29(+1.48%)
Jan 09, 2023	19.95	19.96	19.48	19.55	2,785,731	-0.36(-1.81%)
Jan 06, 2023	19.32	20.27	19.25	19.91	5,768,303	+0.63(+3.27%)
Jan 05, 2023	18.41	19.48	18.34	19.28	6,615,144	+0.88(+4.78%)
Jan 04, 2023	18.03	18.46	17.78	18.40	4,375,554	+0.51(+2.85%)
Jan 03, 2023	17.89	18.07	17.64	17.89	2,465,951	+0.05(+0.28%)
Dec 30, 2022	17.86	18.06	17.62	17.84	2,679,480	-0.17(-0.94%)
Dec 29, 2022	17.10	18.09	17.06	18.01	3,557,036	+1.07(+6.32%)
Dec 28, 2022	17.06	17.16	16.92	16.94	2,462,011	-0.08(-0.47%)
Dec 27, 2022	16.99	17.23	16.76	17.02	2,725,935	+0.09(+0.53%)
Dec 23, 2022	16.78	16.95	16.50	16.93	1,646,553	+0.18(+1.07%)
Dec 22, 2022	16.76	16.77	16.21	16.75	3,353,430	-0.07(-0.42%)
Dec 21, 2022	16.46	16.88	16.46	16.82	2,708,292	+0.58(+3.57%)
Dec 20, 2022	16.45	16.59	16.22	16.24	3,703,164	-0.21(-1.28%)
Dec 19, 2022	16.72	16.76	16.31	16.45	3,554,657	-0.27(-1.61%)
Dec 16, 2022	16.96	17.11	16.62	16.72	9,053,901	-0.37(-2.17%)
Dec 15, 2022	16.86	17.20	16.64	17.09	5,214,031	-0.05(-0.29%)
Dec 14, 2022	17.39	17.50	17.00	17.14	3,141,055	-0.32(-1.83%)
Dec 13, 2022	17.90	18.07	17.34	17.46	3,082,523	+0.07(+0.40%)
Dec 12, 2022	17.13	17.41	16.95	17.39	4,439,427	+0.25(+1.46%)
Dec 09, 2022	17.14	17.51	17.13	17.14	2,000,379	-0.15(-0.87%)
Dec 08, 2022	17.57	17.63	17.27	17.29	1,770,624	-0.05(-0.29%)
Dec 07, 2022	17.78	17.94	17.23	17.34	2,807,889	-0.38(-2.14%)
Dec 06, 2022	18.03	18.18	17.48	17.72	3,443,643	-0.35(-1.94%)
Dec 05, 2022	18.46	18.47	17.93	18.07	2,690,314	-0.48(-2.59%)
Dec 02, 2022	18.30	18.64	18.20	18.55	1,597,142	+0.10(+0.54%)

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.