Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	10.40	10.42	9.913	9.990	82,601,328	-0.32(-3.12%)
Nov 29, 2023	10.59	10.67	10.28	10.31	79,249,192	+0.21(+2.12%)
Nov 28, 2023	10.06	10.13	9.971	10.10	39,500,076	+0.03(+0.29%)
Nov 27, 2023	10.10	10.15	10.03	10.07	33,087,158	-0.06(-0.58%)
Nov 24, 2023	10.01	10.25	10.01	10.13	22,622,534	+0.14(+1.37%)
Nov 22, 2023	9.971	10.11	9.903	9.990	42,262,056	+0.07(+0.69%)
Nov 21, 2023	10.01	10.05	9.835	9.922	48,797,660	-0.15(-1.45%)
Nov 20, 2023	10.02	10.16	9.991	10.07	48,200,832	+0.07(+0.68%)
Nov 17, 2023	9.990	10.05	9.922	10.00	37,599,348	+0.11(+1.08%)
Nov 16, 2023	10.13	10.16	9.835	9.893	46,644,020	-0.30(-2.96%)
Nov 15, 2023	10.14	10.29	10.12	10.19	46,297,784	+0.07(+0.67%)
Nov 14, 2023	9.728	10.19	9.718	10.13	69,474,560	+0.56(+5.91%)
Nov 13, 2023	9.572	9.606	9.484	9.562	35,348,428	-0.04(-0.41%)
Nov 10, 2023	9.552	9.611	9.416	9.601	46,339,760	+0.16(+1.65%)
Nov 09, 2023	9.776	9.805	9.435	9.445	60,877,324	-0.34(-3.48%)
Nov 08, 2023	9.922	9.942	9.766	9.786	39,652,024	-0.12(-1.18%)
Nov 07, 2023	9.981	10.02	9.786	9.903	51,707,180	-0.14(-1.36%)
Nov 06, 2023	10.28	10.32	9.971	10.04	49,613,108	-0.24(-2.37%)
Nov 03, 2023	9.990	10.36	9.981	10.28	62,557,024	+0.41(+4.14%)
Nov 02, 2023	9.757	9.883	9.708	9.874	68,688,944	+0.22(+2.32%)
Nov 01, 2023	9.581	9.669	9.504	9.650	77,466,600	+0.16(+1.64%)
Oct 31, 2023	9.465	9.650	9.377	9.494	84,482,952	+0.13(+1.35%)
Oct 30, 2023	9.664	9.722	9.281	9.367	111,069,824	-0.18(-1.91%)
Oct 27, 2023	10.48	10.52	9.492	9.549	195,853,488	-1.33(-12.25%)
Oct 26, 2023	11.42	11.44	10.86	10.88	88,257,720	-0.18(-1.65%)
Oct 25, 2023	10.88	11.16	10.75	11.06	77,056,016	+0.14(+1.32%)
Oct 24, 2023	11.03	11.09	10.91	10.92	49,786,184	-0.09(-0.78%)
Oct 23, 2023	11.07	11.21	10.95	11.01	51,169,392	-0.15(-1.37%)
Oct 20, 2023	11.10	11.28	11.06	11.16	55,599,568	+0.11(+0.95%)
Oct 19, 2023	11.11	11.28	11.04	11.05	51,103,748	-0.21(-1.87%)
Oct 18, 2023	11.44	11.44	11.27	11.27	46,783,700	-0.28(-2.41%)
Oct 17, 2023	11.36	11.67	11.36	11.54	42,233,804	+0.11(+0.92%)
Oct 16, 2023	11.42	11.47	11.33	11.44	30,429,002	+0.12(+1.02%)
Oct 13, 2023	11.48	11.51	11.31	11.32	49,322,428	-0.18(-1.58%)
Oct 12, 2023	11.39	11.57	11.35	11.51	53,823,496	-0.24(-2.04%)
Oct 11, 2023	11.78	11.88	11.65	11.74	32,542,564	+0.05(+0.41%)
Oct 10, 2023	11.60	11.79	11.59	11.70	42,132,912	+0.12(+1.08%)
Oct 09, 2023	11.31	11.65	11.29	11.57	34,752,800	+0.07(+0.58%)
Oct 06, 2023	11.33	11.65	11.20	11.51	60,033,344	+0.10(+0.84%)
Oct 05, 2023	11.45	11.51	11.21	11.41	49,437,300	-0.09(-0.75%)
Oct 04, 2023	11.52	11.58	11.39	11.50	47,107,716	-0.08(-0.66%)
Oct 03, 2023	11.66	11.73	11.52	11.57	57,429,176	-0.23(-1.95%)
Oct 02, 2023	11.87	11.93	11.73	11.80	53,400,532	-0.11(-0.89%)
Sep 29, 2023	12.09	12.14	11.84	11.91	65,048,596	-0.13(-1.11%)
Sep 28, 2023	11.81	12.14	11.67	12.04	51,202,496	+0.16(+1.37%)
Sep 27, 2023	12.00	12.00	11.74	11.88	43,398,776	-0.04(-0.32%)
Sep 26, 2023	11.98	12.13	11.86	11.92	42,986,376	-0.14(-1.19%)
Sep 25, 2023	11.84	12.16	12.01	12.06	42,979,788	+0.14(+1.21%)
Sep 22, 2023	11.98	12.24	11.90	11.92	68,064,888	+0.22(+1.89%)
Sep 21, 2023	11.70	11.84	11.66	11.70	41,840,568	-0.15(-1.29%)
Sep 20, 2023	12.13	12.15	11.84	11.85	39,041,812	-0.19(-1.59%)
Sep 19, 2023	11.83	12.13	11.80	12.04	42,633,060	+0.21(+1.78%)
Sep 18, 2023	11.98	12.00	11.74	11.83	49,459,060	-0.26(-2.14%)
Sep 15, 2023	11.89	12.26	11.89	12.09	66,733,368	-0.01(-0.08%)
Sep 14, 2023	12.09	12.18	11.90	12.10	45,236,188	-0.02(-0.16%)
Sep 13, 2023	12.17	12.38	12.11	12.12	65,232,004	+0.18(+1.53%)
Sep 12, 2023	11.73	12.07	11.72	11.94	51,611,216	+0.22(+1.88%)
Sep 11, 2023	11.85	11.89	11.67	11.72	36,157,052	-0.08(-0.65%)
Sep 08, 2023	11.48	11.85	11.48	11.79	51,668,864	+0.33(+2.84%)
Sep 07, 2023	11.46	11.55	11.41	11.47	40,532,228	-0.11(-0.91%)
Sep 06, 2023	11.51	11.61	11.34	11.57	43,664,872	-0.02(-0.17%)
Sep 05, 2023	11.62	11.68	11.54	11.59	36,706,764	-0.05(-0.41%)
Sep 01, 2023	11.66	11.76	11.54	11.64	36,209,580	+0.01(+0.08%)
Aug 31, 2023	11.63	11.76	11.59	11.63	40,688,828	+0.10(+0.83%)
Aug 30, 2023	11.57	11.65	11.51	11.53	31,926,378	-0.02(-0.17%)
Aug 29, 2023	11.46	11.56	11.40	11.55	33,349,042	+0.14(+1.26%)
Aug 28, 2023	11.46	11.56	11.36	11.41	30,957,384	-0.01(-0.08%)
Aug 25, 2023	11.34	11.50	11.10	11.42	49,657,092	+0.15(+1.36%)
Aug 24, 2023	11.40	11.44	11.27	11.27	34,728,252	-0.20(-1.76%)
Aug 23, 2023	11.33	11.48	11.31	11.47	31,696,862	+0.09(+0.76%)
Aug 22, 2023	11.51	11.53	11.35	11.38	33,415,454	-0.10(-0.84%)
Aug 21, 2023	11.54	11.56	11.38	11.48	34,880,684	+0.01(+0.08%)
Aug 18, 2023	11.25	11.52	11.24	11.47	46,434,164	+0.12(+1.10%)
Aug 17, 2023	11.39	11.48	11.29	11.34	37,705,156	+0.02(+0.17%)
Aug 16, 2023	11.41	11.53	11.31	11.32	46,727,748	-0.16(-1.42%)
Aug 15, 2023	11.56	11.64	11.48	11.49	44,425,076	-0.21(-1.80%)
Aug 14, 2023	11.53	11.73	11.52	11.70	50,148,048	+0.06(+0.49%)
Aug 11, 2023	11.62	11.70	11.51	11.64	67,139,560	-0.02(-0.16%)
Aug 10, 2023	12.25	12.25	11.58	11.66	108,681,576	-0.55(-4.48%)
Aug 09, 2023	12.24	12.30	12.14	12.21	44,746,604	-0.14(-1.16%)
Aug 08, 2023	12.24	12.37	12.18	12.35	47,031,948	-0.06(-0.46%)
Aug 07, 2023	12.40	12.43	12.25	12.41	45,802,908	+0.05(+0.39%)
Aug 04, 2023	12.56	12.56	12.27	12.36	50,494,460	-0.20(-1.60%)
Aug 03, 2023	12.45	12.60	12.33	12.56	54,377,604	+0.06(+0.46%)
Aug 02, 2023	12.66	12.68	12.44	12.50	60,439,768	-0.36(-2.83%)
Aug 01, 2023	12.61	12.89	12.57	12.87	61,719,664	+0.20(+1.59%)
Jul 31, 2023	12.47	12.67	12.38	12.67	67,326,376	-0.05(-0.38%)
Jul 28, 2023	13.02	13.09	12.48	12.71	121,714,040	-0.45(-3.42%)
Jul 27, 2023	13.26	13.40	13.14	13.16	70,000,976	+0.06(+0.44%)
Jul 26, 2023	12.99	13.18	12.96	13.11	43,788,224	+0.09(+0.66%)
Jul 25, 2023	13.29	13.29	13.00	13.02	61,272,292	-0.36(-2.72%)
Jul 24, 2023	13.32	13.44	13.28	13.38	48,671,444	+0.17(+1.31%)
Jul 21, 2023	13.40	13.43	13.04	13.21	60,941,920	-0.09(-0.71%)
Jul 20, 2023	13.31	13.35	13.18	13.31	49,079,064	-0.07(-0.50%)
Jul 19, 2023	13.41	13.52	13.34	13.37	61,358,752	-0.07(-0.49%)
Jul 18, 2023	13.23	13.44	13.20	13.44	75,640,800	+0.08(+0.57%)
Jul 17, 2023	13.83	13.88	13.36	13.36	105,251,816	-0.84(-5.94%)
Jul 14, 2023	14.44	14.48	14.14	14.21	51,397,292	-0.20(-1.38%)
Jul 13, 2023	14.48	14.49	14.30	14.41	52,339,332	-0.03(-0.20%)
Jul 12, 2023	14.58	14.63	14.42	14.44	50,178,260	-0.01(-0.07%)
Jul 11, 2023	14.29	14.46	14.20	14.44	48,332,252	+0.15(+1.06%)
Jul 10, 2023	14.19	14.31	14.07	14.29	54,873,796	+0.09(+0.60%)
Jul 07, 2023	14.22	14.45	14.17	14.21	56,276,416	+0.00(+0.00%)
Jul 06, 2023	14.39	14.46	14.11	14.21	68,427,296	-0.35(-2.41%)
Jul 05, 2023	14.43	14.63	14.34	14.56	54,813,972	+0.10(+0.72%)
Jul 03, 2023	14.37	14.61	14.37	14.45	31,015,362	+0.10(+0.73%)
Jun 30, 2023	14.27	14.44	14.19	14.35	56,973,796	+0.17(+1.20%)
Jun 29, 2023	14.10	14.35	14.03	14.18	61,658,224	+0.15(+1.08%)
Jun 28, 2023	13.65	14.03	13.63	14.03	61,740,308	+0.36(+2.64%)
Jun 27, 2023	13.46	13.71	13.34	13.67	52,506,680	+0.28(+2.13%)
Jun 26, 2023	13.29	13.50	13.27	13.38	47,379,364	+0.09(+0.64%)
Jun 23, 2023	13.21	13.42	13.20	13.30	50,890,380	-0.16(-1.20%)
Jun 22, 2023	13.19	13.56	13.17	13.46	49,390,532	+0.16(+1.21%)
Jun 21, 2023	13.51	13.54	13.22	13.30	52,676,496	-0.19(-1.41%)
Jun 20, 2023	13.56	13.68	13.26	13.49	59,682,832	-0.19(-1.39%)
Jun 16, 2023	13.77	13.86	13.58	13.68	79,495,904	-0.03(-0.21%)
Jun 15, 2023	13.39	13.75		13.71	64,792,416	+2.30(+20.22%)
May 08, 2023	11.40	11.43	11.24	11.40	52,651,500	+0.03(+0.25%)
May 05, 2023	11.18	11.42	11.12	11.37	67,661,056	+0.41(+3.72%)
May 04, 2023	11.19	11.22	10.88	10.96	84,095,112	-0.22(-1.95%)
May 03, 2023	11.13	11.47	11.13	11.18	99,113,360	-0.01(-0.08%)
May 02, 2023	11.43	11.47	11.06	11.19	95,770,720	-0.25(-2.16%)
May 01, 2023	11.39	11.66	11.37	11.44	63,068,560	+0.17(+1.51%)
Apr 28, 2023	10.99	11.32	10.97	11.27	58,036,700	+0.26(+2.33%)
Apr 27, 2023	11.01	11.11	10.85	11.01	56,404,636	+0.07(+0.61%)
Apr 26, 2023	11.19	11.25	10.92	10.95	61,546,008	-0.22(-1.95%)
Apr 25, 2023	11.35	11.36	11.10	11.16	66,500,748	-0.23(-2.00%)
Apr 24, 2023	11.14	11.41	11.13	11.39	61,679,888	+0.33(+2.96%)
Apr 21, 2023	11.15	11.16	10.92	11.06	50,094,836	-0.06(-0.51%)
Apr 20, 2023	11.06	11.18	10.82	11.12	84,907,752	-0.33(-2.86%)
Apr 19, 2023	11.80	11.80	11.40	11.45	74,090,824	-0.48(-4.01%)
Apr 18, 2023	11.90	11.95	11.82	11.92	41,478,268	+0.05(+0.39%)
Apr 17, 2023	11.71	11.88	11.67	11.88	42,897,968	+0.15(+1.28%)
Apr 14, 2023	11.66	11.86	11.63	11.73	46,481,820	+0.06(+0.48%)
Apr 13, 2023	11.84	11.84	11.45	11.67	80,557,488	-0.20(-1.66%)
Apr 12, 2023	12.23	12.25	11.85	11.87	58,228,284	-0.19(-1.55%)
Apr 11, 2023	11.98	12.24	11.98	12.06	69,130,080	+0.14(+1.18%)
Apr 10, 2023	11.43	11.92	11.39	11.92	65,450,176	+0.37(+3.16%)
Apr 06, 2023	11.63	11.69	11.51	11.55	38,810,496	-0.09(-0.80%)
Apr 05, 2023	11.78	11.85	11.45	11.64	56,920,744	-0.27(-2.28%)
Apr 04, 2023	11.96	12.04	11.72	11.92	58,319,836	+0.04(+0.32%)
Apr 03, 2023	11.73	11.92	11.69	11.88	59,707,968	+0.07(+0.63%)
Mar 31, 2023	11.63	11.83	11.61	11.80	71,383,008	+0.29(+2.52%)
Mar 30, 2023	11.50	11.61	11.43	11.51	61,619,056	+0.22(+1.99%)
Mar 29, 2023	11.03	11.30	10.97	11.29	51,918,296	+0.42(+3.88%)
Mar 28, 2023	10.82	10.91	10.74	10.87	44,154,988	+0.07(+0.69%)
Mar 27, 2023	10.89	10.96	10.69	10.79	59,688,060	+0.01(+0.09%)
Mar 24, 2023	10.60	10.78	10.47	10.78	77,485,320	+0.08(+0.79%)
Mar 23, 2023	10.91	11.03	10.56	10.70	79,283,608	-0.06(-0.52%)
Mar 22, 2023	11.02	11.18	10.74	10.75	74,404,080	-0.22(-2.05%)
Mar 21, 2023	10.68	11.03	10.66	10.98	79,798,016	+0.51(+4.83%)
Mar 20, 2023	10.61	10.75	10.44	10.47	80,146,272	-0.11(-1.06%)
Mar 17, 2023	10.96	10.98	10.42	10.59	266,817,392	-0.49(-4.40%)
Mar 16, 2023	10.80	11.14	10.70	11.07	79,052,576	+0.10(+0.94%)
Mar 15, 2023	10.76	10.99	10.60	10.97	116,539,840	-0.21(-1.84%)
Mar 14, 2023	11.44	11.53	11.03	11.18	100,134,776	-0.09(-0.83%)
Mar 13, 2023	11.18	11.53	10.60	11.27	127,176,288	-0.07(-0.58%)
Mar 10, 2023	11.64	11.72	11.24	11.33	78,886,808	-0.33(-2.81%)
Mar 09, 2023	12.20	12.25	11.65	11.66	69,783,208	-0.50(-4.08%)
Mar 08, 2023	11.97	12.19	11.91	12.16	49,606,984	+0.14(+1.17%)
Mar 07, 2023	12.12	12.16	11.97	12.02	50,305,208	-0.14(-1.16%)
Mar 06, 2023	12.25	12.35	12.11	12.16	53,935,064	-0.09(-0.76%)
Mar 03, 2023	11.92	12.28	11.85	12.25	85,586,312	+0.50(+4.22%)
Mar 02, 2023	11.60	11.76	11.46	11.76	83,560,264	+0.22(+1.87%)
Mar 01, 2023	11.57	11.75	11.40	11.54	90,997,856	+0.23(+2.07%)
Feb 28, 2023	11.31	11.41	11.25	11.31	63,752,612	+0.01(+0.08%)
Feb 27, 2023	11.22	11.63	11.20	11.30	64,411,308	+0.17(+1.52%)
Feb 24, 2023	11.07	11.22	11.01	11.13	54,050,164	-0.18(-1.57%)
Feb 23, 2023	11.54	11.58	11.13	11.31	61,821,492	-0.13(-1.15%)
Feb 22, 2023	11.47	11.53	11.37	11.44	56,314,404	+0.01(+0.08%)
Feb 21, 2023	11.92	12.00	11.40	11.43	83,149,520	-0.65(-5.35%)
Feb 17, 2023	12.01	12.12	11.85	12.07	58,074,084	-0.02(-0.16%)
Feb 16, 2023	11.92	12.31	11.72	12.09	68,571,464	-0.02(-0.15%)
Feb 15, 2023	11.94	12.12	11.80	12.11	70,296,424	-0.04(-0.31%)
Feb 14, 2023	12.17	12.36	12.00	12.15	80,289,936	-0.11(-0.92%)
Feb 13, 2023	11.91	12.27	11.90	12.26	68,458,024	+0.34(+2.83%)
Feb 10, 2023	12.03	12.08	11.72	11.92	72,903,648	+0.04(+0.32%)
Feb 09, 2023	12.03	12.28	11.81	11.89	89,136,128	+0.06(+0.52%)
Feb 08, 2023	11.72	12.06	11.72	11.83	70,309,752	-0.03(-0.22%)
Feb 07, 2023	11.53	11.90	11.44	11.85	80,132,056	+0.27(+2.36%)
Feb 06, 2023	11.60	11.64	11.26	11.58	87,559,008	-0.08(-0.68%)
Feb 03, 2023	11.50	11.99	11.26	11.66	187,812,448	-0.96(-7.61%)
Feb 02, 2023	12.49	12.87	12.36	12.62	115,721,168	+0.47(+3.84%)
Feb 01, 2023	11.91	12.33	11.89	12.15	79,941,456	+0.25(+2.07%)
Jan 31, 2023	11.80	11.96	11.68	11.90	94,155,272	+0.55(+4.81%)
Jan 30, 2023	11.46	11.63	11.33	11.36	73,154,048	-0.33(-2.86%)
Jan 27, 2023	11.35	11.78	11.34	11.69	70,488,896	+0.31(+2.71%)
Jan 26, 2023	11.45	11.51	11.20	11.39	56,329,332	+0.11(+1.02%)
Jan 25, 2023	11.10	11.32	11.00	11.27	42,731,432	+0.04(+0.39%)
Jan 24, 2023	11.17	11.37	11.12	11.23	47,055,100	-0.05(-0.47%)
Jan 23, 2023	11.00	11.38	10.95	11.28	56,519,852	+0.35(+3.23%)
Jan 20, 2023	10.76	10.94	10.64	10.93	50,328,236	+0.19(+1.81%)
Jan 19, 2023	10.83	10.89	10.61	10.73	59,997,808	-0.20(-1.85%)
Jan 18, 2023	11.27	11.32	10.93	10.94	55,587,172	-0.23(-2.05%)
Jan 17, 2023	11.20	11.32	10.95	11.16	68,865,784	-0.04(-0.39%)
Jan 13, 2023	11.13	11.30	10.99	11.21	109,446,208	-0.63(-5.29%)
Jan 12, 2023	11.69	11.92	11.55	11.83	65,881,248	+0.19(+1.59%)
Jan 11, 2023	11.39	11.68	11.36	11.65	58,825,148	+0.33(+2.96%)
Jan 10, 2023	11.17	11.34	11.02	11.31	53,351,968	+0.13(+1.18%)
Jan 09, 2023	11.23	11.39	11.06	11.18	57,691,032	+0.10(+0.87%)
Jan 06, 2023	10.68	11.09	10.66	11.09	60,246,480	+0.29(+2.69%)
Jan 05, 2023	10.67	10.91	10.47	10.79	57,566,804	+0.21(+2.00%)
Jan 04, 2023	10.47	10.64	10.34	10.58	60,561,732	+0.29(+2.83%)
Jan 03, 2023	10.42	10.50	10.20	10.29	51,941,476	+0.04(+0.43%)
Dec 30, 2022	10.05	10.26	10.04	10.25	44,521,536	+0.08(+0.78%)
Dec 29, 2022	9.764	10.18	9.737	10.17	60,698,156	+0.52(+5.39%)
Dec 28, 2022	9.852	9.914	9.605	9.649	55,985,256	-0.22(-2.23%)
Dec 27, 2022	9.940	10.04	9.808	9.869	52,142,052	-0.14(-1.41%)
Dec 23, 2022	9.931	10.05	9.887	10.01	43,350,756	+0.04(+0.44%)
Dec 22, 2022	10.16	10.17	9.781	9.966	85,149,816	-0.41(-3.99%)
Dec 21, 2022	10.23	10.39	10.18	10.38	55,820,996	+0.27(+2.70%)
Dec 20, 2022	10.27	10.29	9.799	10.11	93,019,136	-0.19(-1.88%)
Dec 19, 2022	10.68	10.72	10.17	10.30	99,816,096	-0.38(-3.55%)
Dec 16, 2022	11.25	11.30	10.64	10.68	134,330,464	-0.80(-6.98%)
Dec 15, 2022	11.66	11.68	11.41	11.48	63,205,760	-0.40(-3.34%)
Dec 14, 2022	11.96	12.14	11.77	11.88	58,271,424	-0.08(-0.66%)
Dec 13, 2022	12.14	12.27	11.78	11.96	65,658,244	+0.10(+0.82%)
Dec 12, 2022	11.63	11.87	11.54	11.86	40,205,356	+0.25(+2.12%)
Dec 09, 2022	11.49	11.77	11.49	11.61	47,169,248	+0.05(+0.46%)
Dec 08, 2022	11.63	11.68	11.52	11.56	36,724,416	+0.02(+0.15%)
Dec 07, 2022	11.63	11.83	11.53	11.54	42,450,752	-0.16(-1.36%)
Dec 06, 2022	11.83	11.95	11.51	11.70	45,529,020	-0.09(-0.75%)
Dec 05, 2022	12.12	12.13	11.78	11.79	45,297,152	-0.42(-3.46%)
Dec 02, 2022	12.20	12.31	12.12	12.21	48,136,088	-0.19(-1.56%)

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.