Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.35	14.86	14.21	14.85	276,127	+0.53(+3.67%)
Jul 28, 2023	15.87	16.26	14.25	14.33	318,236	-1.10(-7.13%)
Jul 27, 2023	15.06	15.50	15.01	15.43	237,892	+0.32(+2.09%)
Jul 26, 2023	15.04	15.32	14.90	15.11	113,369	+0.11(+0.70%)
Jul 25, 2023	15.04	15.20	14.94	15.01	94,037	-0.05(-0.32%)
Jul 24, 2023	15.04	15.23	14.83	15.05	87,974	+0.14(+0.96%)
Jul 21, 2023	15.24	15.30	14.83	14.91	118,043	-0.17(-1.14%)
Jul 20, 2023	14.71	15.12	14.52	15.08	132,096	+0.42(+2.87%)
Jul 19, 2023	14.91	15.03	14.64	14.66	148,275	-0.25(-1.67%)
Jul 18, 2023	14.77	14.93	14.64	14.91	191,594	+0.12(+0.84%)
Jul 17, 2023	14.60	14.84	14.60	14.79	86,613	+0.28(+1.91%)
Jul 14, 2023	14.70	14.70	14.14	14.51	109,851	-0.23(-1.56%)
Jul 13, 2023	14.61	14.80	14.45	14.74	168,355	+0.16(+1.12%)
Jul 12, 2023	14.51	14.88	14.50	14.58	191,083	+0.20(+1.40%)
Jul 11, 2023	14.05	14.44	14.05	14.38	159,829	+0.34(+2.45%)
Jul 10, 2023	13.72	14.10	13.70	14.03	164,442	+0.27(+1.95%)
Jul 07, 2023	13.86	14.03	13.73	13.76	201,483	-0.11(-0.76%)
Jul 06, 2023	14.11	14.20	13.80	13.87	133,331	-0.43(-3.01%)
Jul 05, 2023	14.75	14.75	13.98	14.30	290,568	-0.72(-4.78%)
Jul 03, 2023	14.68	15.19	14.65	15.02	88,037	+0.26(+1.75%)
Jun 30, 2023	14.88	14.91	14.61	14.76	252,385	-0.03(-0.19%)
Jun 29, 2023	14.56	14.96	14.56	14.79	148,391	+0.25(+1.71%)
Jun 28, 2023	14.60	14.60	14.20	14.54	153,029	-0.11(-0.72%)
Jun 27, 2023	14.76	14.96	14.62	14.64	104,232	-0.09(-0.58%)
Jun 26, 2023	14.86	15.11	14.70	14.73	114,076	-0.18(-1.22%)
Jun 23, 2023	15.21	15.39	14.80	14.91	277,870	-0.49(-3.17%)
Jun 22, 2023	15.49	15.56	15.28	15.40	101,854	-0.14(-0.92%)
Jun 21, 2023	15.67	15.83	15.50	15.54	112,210	-0.18(-1.16%)
Jun 20, 2023	15.83	15.88	15.47	15.72	114,718	-0.10(-0.60%)
Jun 16, 2023	15.94	16.15	15.38	15.82	694,524	+0.13(+0.85%)
Jun 15, 2023	15.84	15.92	15.57	15.69	119,431	+0.68(+4.53%)
May 08, 2023	14.87	15.13	14.50	15.01	261,002	+0.26(+1.73%)
May 05, 2023	15.02	15.23	14.74	14.75	199,658	-0.02(-0.13%)
May 04, 2023	15.10	15.17	14.77	14.77	354,766	-0.45(-2.98%)
May 03, 2023	15.34	15.63	15.17	15.22	261,415	-0.06(-0.37%)
May 02, 2023	16.27	16.45	15.04	15.28	358,422	-1.02(-6.27%)
May 01, 2023	15.29	16.76	15.20	16.30	479,451	+1.70(+11.67%)
Apr 28, 2023	18.01	18.25	14.22	14.60	723,960	-3.16(-17.80%)
Apr 27, 2023	17.73	17.93	17.38	17.76	224,763	+0.17(+0.97%)
Apr 26, 2023	17.80	17.96	17.40	17.59	198,528	-0.28(-1.59%)
Apr 25, 2023	18.02	18.21	17.78	17.88	238,021	-0.46(-2.53%)
Apr 24, 2023	18.75	19.08	18.33	18.34	241,742	-0.40(-2.12%)
Apr 21, 2023	18.40	18.77	18.24	18.74	297,514	+0.32(+1.75%)
Apr 20, 2023	18.13	18.42	18.02	18.42	322,033	+0.28(+1.57%)
Apr 19, 2023	18.36	18.51	18.04	18.13	458,599	-0.16(-0.88%)
Apr 18, 2023	17.57	18.54	17.57	18.29	648,636	+0.73(+4.15%)
Apr 17, 2023	17.25	17.59	17.00	17.56	287,705	+0.30(+1.75%)
Apr 14, 2023	17.62	17.70	17.14	17.26	163,281	-0.22(-1.25%)
Apr 13, 2023	17.38	17.72	17.21	17.48	255,364	-0.04(-0.22%)
Apr 12, 2023	17.59	17.67	17.30	17.52	130,695	+0.09(+0.54%)
Apr 11, 2023	17.35	17.68	17.15	17.42	196,588	+0.14(+0.82%)
Apr 10, 2023	16.67	17.33	16.55	17.28	366,883	+0.62(+3.69%)
Apr 06, 2023	17.11	17.11	16.64	16.66	159,883	-0.45(-2.65%)
Apr 05, 2023	17.18	17.33	17.04	17.12	181,752	-0.26(-1.47%)
Apr 04, 2023	17.94	17.94	16.85	17.37	234,519	-0.08(-0.43%)
Apr 03, 2023	17.18	17.45	16.84	17.45	434,373	+0.20(+1.15%)
Mar 31, 2023	17.39	17.46	17.04	17.25	508,772	-0.04(-0.22%)
Mar 30, 2023	17.89	17.99	17.23	17.29	212,428	-0.56(-3.13%)
Mar 29, 2023	17.85	17.96	17.69	17.85	222,387	+0.09(+0.48%)
Mar 28, 2023	17.63	17.78	17.39	17.76	265,094	+0.06(+0.32%)
Mar 27, 2023	17.53	17.76	17.18	17.70	244,139	+0.43(+2.47%)
Mar 24, 2023	17.31	17.62	17.20	17.28	150,500	-0.22(-1.24%)
Mar 23, 2023	17.73	17.90	17.40	17.50	188,679	-0.16(-0.91%)
Mar 22, 2023	18.05	18.31	17.59	17.66	232,962	-0.33(-1.84%)
Mar 21, 2023	17.92	18.02	17.79	17.99	230,588	+0.33(+1.88%)
Mar 20, 2023	17.19	17.99	17.14	17.66	295,815	+0.62(+3.67%)
Mar 17, 2023	17.84	17.84	16.82	17.03	831,507	-0.99(-5.52%)
Mar 16, 2023	17.48	18.33	17.41	18.03	302,452	+0.39(+2.20%)
Mar 15, 2023	17.74	17.74	17.05	17.64	362,880	-0.57(-3.12%)
Mar 14, 2023	17.56	18.31	17.45	18.21	396,036	+1.05(+6.13%)
Mar 13, 2023	17.35	17.75	16.99	17.16	351,877	-0.78(-4.33%)
Mar 10, 2023	17.83	18.36	17.60	17.93	313,144	-0.09(-0.53%)
Mar 09, 2023	18.18	18.66	17.95	18.03	288,811	-0.09(-0.52%)
Mar 08, 2023	18.01	18.18	17.77	18.12	208,890	+0.18(+1.00%)
Mar 07, 2023	18.10	18.12	17.59	17.94	288,630	-0.15(-0.83%)
Mar 06, 2023	18.26	18.39	17.59	18.09	530,061	-0.09(-0.52%)
Mar 03, 2023	18.19	18.24	17.84	18.19	315,966	+0.11(+0.62%)
Mar 02, 2023	17.51	18.23	17.30	18.07	396,004	+0.41(+2.34%)
Mar 01, 2023	18.25	18.45	17.31	17.66	540,521	-0.49(-2.69%)
Feb 28, 2023	17.04	18.44	16.82	18.15	927,408	+1.00(+5.86%)
Feb 27, 2023	14.78	17.67	14.65	17.14	1,712,000	+3.02(+21.41%)
Feb 24, 2023	11.92	14.22	11.92	14.12	664,171	+2.38(+20.32%)
Feb 23, 2023	11.60	11.91	11.60	11.74	246,923	+0.11(+0.97%)
Feb 22, 2023	11.66	11.96	11.60	11.62	153,750	-0.09(-0.80%)
Feb 21, 2023	11.83	11.96	11.65	11.72	131,618	-0.26(-2.19%)
Feb 17, 2023	11.60	12.05	11.60	11.98	182,383	+0.42(+3.66%)
Feb 16, 2023	11.50	11.67	11.50	11.56	84,054	-0.12(-1.05%)
Feb 15, 2023	11.47	11.71	11.40	11.68	80,293	+0.14(+1.22%)
Feb 14, 2023	11.71	11.74	11.45	11.54	128,560	-0.21(-1.76%)
Feb 13, 2023	11.61	11.90	11.57	11.75	201,595	+0.20(+1.71%)
Feb 10, 2023	11.57	11.60	11.34	11.55	149,158	+0.03(+0.24%)
Feb 09, 2023	11.79	11.85	11.42	11.52	128,281	-0.19(-1.60%)
Feb 08, 2023	11.98	12.03	11.65	11.71	108,929	-0.34(-2.81%)
Feb 07, 2023	11.91	12.14	11.81	12.05	98,787	+0.11(+0.94%)
Feb 06, 2023	11.91	11.96	11.77	11.93	129,434	-0.04(-0.31%)
Feb 03, 2023	11.84	12.08	11.84	11.97	151,100	+0.09(+0.79%)
Feb 02, 2023	11.87	11.98	11.74	11.88	124,931	+0.02(+0.16%)
Feb 01, 2023	11.93	11.99	11.47	11.86	187,412	-0.10(-0.86%)
Jan 31, 2023	11.35	12.00	11.35	11.96	203,782	+0.65(+5.73%)
Jan 30, 2023	11.34	11.48	11.27	11.31	99,135	-0.03(-0.25%)
Jan 27, 2023	11.37	11.44	11.29	11.34	91,264	-0.04(-0.33%)
Jan 26, 2023	11.42	11.45	11.30	11.38	81,586	+0.06(+0.50%)
Jan 25, 2023	11.26	11.37	11.14	11.32	69,268	+0.05(+0.42%)
Jan 24, 2023	11.29	11.37	11.12	11.28	89,868	-0.03(-0.25%)
Jan 23, 2023	11.48	11.48	11.23	11.30	142,605	-0.19(-1.63%)
Jan 20, 2023	11.51	11.51	11.26	11.49	181,012	+0.11(+0.99%)
Jan 19, 2023	11.30	11.47	11.30	11.38	123,699	-0.04(-0.33%)
Jan 18, 2023	11.37	11.48	11.33	11.42	141,610	+0.11(+1.00%)
Jan 17, 2023	11.27	11.41	11.16	11.30	135,189	+0.17(+1.52%)
Jan 13, 2023	10.92	11.19	10.92	11.13	150,213	+0.06(+0.51%)
Jan 12, 2023	10.75	11.17	10.70	11.08	242,422	+0.42(+3.96%)
Jan 11, 2023	10.37	10.71	10.37	10.66	217,040	+0.28(+2.71%)
Jan 10, 2023	10.28	10.51	10.15	10.37	203,119	+0.32(+3.17%)
Jan 09, 2023	9.952	10.11	9.947	10.06	161,257	+0.10(+1.04%)
Jan 06, 2023	9.745	10.03	9.661	9.952	139,277	+0.29(+3.01%)
Jan 05, 2023	9.830	9.830	9.548	9.661	136,859	-0.21(-2.09%)
Jan 04, 2023	9.670	9.886	9.670	9.867	343,657	+0.26(+2.74%)
Jan 03, 2023	10.04	10.11	9.586	9.605	211,849	-0.34(-3.40%)
Dec 30, 2022	9.783	9.961	9.708	9.943	150,434	+0.13(+1.34%)
Dec 29, 2022	9.821	9.961	9.736	9.811	217,089	-0.02(-0.19%)
Dec 28, 2022	10.21	10.42	9.802	9.830	183,932	-0.33(-3.23%)
Dec 27, 2022	10.30	10.31	10.06	10.16	130,123	-0.12(-1.19%)
Dec 23, 2022	10.26	10.43	10.23	10.28	125,095	+0.09(+0.92%)
Dec 22, 2022	10.21	10.40	10.03	10.19	139,435	-0.11(-1.09%)
Dec 21, 2022	9.727	10.39	9.727	10.30	270,537	+0.76(+7.97%)
Dec 20, 2022	9.417	9.670	9.354	9.539	285,975	+0.15(+1.60%)
Dec 19, 2022	9.135	9.548	9.088	9.389	277,677	+0.39(+4.38%)
Dec 16, 2022	8.910	9.248	8.572	8.994	2,099,177	-0.08(-0.83%)
Dec 15, 2022	9.013	9.182	8.807	9.069	381,983	+0.06(+0.62%)
Dec 14, 2022	9.342	9.576	8.985	9.013	348,005	-0.44(-4.67%)
Dec 13, 2022	9.661	9.858	9.379	9.454	527,294	-0.03(-0.30%)
Dec 12, 2022	10.24	10.24	9.182	9.483	425,525	-1.03(-9.82%)
Dec 09, 2022	10.19	10.57	10.19	10.52	187,995	+0.20(+1.91%)
Dec 08, 2022	10.27	10.37	10.05	10.32	241,865	+0.07(+0.64%)
Dec 07, 2022	10.38	10.53	10.23	10.25	241,711	-0.22(-2.10%)
Dec 06, 2022	10.12	10.49	10.12	10.47	276,749	+0.33(+3.25%)
Dec 05, 2022	10.09	10.18	9.996	10.14	187,164	-0.11(-1.07%)
Dec 02, 2022	10.01	10.43	10.01	10.25	163,563	+0.08(+0.81%)
Dec 01, 2022	10.06	10.34	10.02	10.17	208,805	+0.12(+1.18%)
Nov 30, 2022	9.695	10.05	9.576	10.05	197,763	+0.34(+3.48%)
Nov 29, 2022	9.585	9.813	9.585	9.713	118,147	+0.10(+1.05%)
Nov 28, 2022	9.749	9.914	9.576	9.612	143,001	-0.28(-2.87%)
Nov 25, 2022	9.859	10.06	9.859	9.896	78,459	-0.03(-0.28%)
Nov 23, 2022	10.01	10.06	9.649	9.923	112,355	-0.08(-0.82%)
Nov 22, 2022	9.777	10.05	9.695	10.01	133,671	+0.30(+3.11%)
Nov 21, 2022	9.731	9.770	9.512	9.704	113,229	+0.05(+0.47%)
Nov 18, 2022	9.932	10.02	9.502	9.658	154,415	-0.06(-0.66%)
Nov 17, 2022	9.384	9.795	9.322	9.722	139,949	+0.19(+2.02%)
Nov 16, 2022	9.384	9.548	9.256	9.530	130,473	+0.05(+0.58%)
Nov 15, 2022	9.256	9.603	9.256	9.475	166,851	+0.32(+3.50%)
Nov 14, 2022	9.256	9.324	9.063	9.155	183,940	-0.23(-2.44%)
Nov 11, 2022	9.594	9.722	9.356	9.384	171,504	-0.17(-1.82%)
Nov 10, 2022	9.274	9.631	9.155	9.557	196,724	+0.54(+5.98%)
Nov 09, 2022	9.347	9.347	8.999	9.018	129,404	-0.30(-3.24%)
Nov 08, 2022	9.521	9.621	9.127	9.320	160,707	-0.16(-1.64%)
Nov 07, 2022	9.457	9.626	9.146	9.475	189,605	+0.06(+0.68%)
Nov 04, 2022	9.182	9.466	9.137	9.411	214,118	+0.31(+3.42%)
Nov 03, 2022	9.118	9.242	8.917	9.100	161,532	-0.17(-1.87%)
Nov 02, 2022	9.320		9.219	9.274	272,762	+0.03(+0.30%)
Nov 01, 2022	9.256	9.420	9.141	9.246	186,105	+0.06(+0.70%)
Oct 31, 2022	8.826	9.389	8.606	9.182	307,356	+0.25(+2.76%)
Oct 28, 2022	8.469	8.945	8.423	8.935	217,981	-0.02(-0.20%)
Oct 27, 2022	8.871	9.077	8.807	8.954	167,535	+0.18(+2.09%)
Oct 26, 2022	8.698	8.926	8.688	8.771	123,533	-0.05(-0.62%)
Oct 25, 2022	8.643	8.972	8.560	8.826	150,452	+0.18(+2.12%)
Oct 24, 2022	8.341	8.734	8.335	8.643	119,689	+0.29(+3.50%)
Oct 21, 2022	8.524	8.524	8.149	8.350	172,091	-0.06(-0.76%)
Oct 20, 2022	8.771	8.771	8.350	8.414	152,628	-0.48(-5.35%)
Oct 19, 2022	8.652	8.954	8.652	8.890	207,475	+0.19(+2.21%)
Oct 18, 2022	8.661	8.826	8.506	8.698	210,639	+0.10(+1.17%)
Oct 17, 2022	8.817	8.826	8.442	8.597	199,907	-0.19(-2.19%)
Oct 14, 2022	8.981	9.155	8.743	8.789	193,790	-0.18(-2.04%)
Oct 13, 2022	8.277	9.038	8.176	8.972	322,866	+0.46(+5.37%)
Oct 12, 2022	7.920	8.652	7.847	8.515	343,955	+0.68(+8.63%)
Oct 11, 2022	7.875	8.039	7.746	7.838	272,798	-0.09(-1.15%)
Oct 10, 2022	7.847	8.057	7.673	7.929	250,497	+0.10(+1.29%)
Oct 07, 2022	8.515	8.643	7.783	7.829	248,387	-0.77(-8.94%)
Oct 06, 2022	9.210	9.319	8.588	8.597	237,408	-0.71(-7.66%)
Oct 05, 2022	9.246	9.461	9.228	9.310	123,658	-0.02(-0.20%)
Oct 04, 2022	8.908	9.429	8.862	9.329	216,960	+0.62(+7.14%)
Oct 03, 2022	9.127	9.164	8.634	8.707	266,722	-0.30(-3.35%)
Sep 30, 2022	9.054	9.603	8.936	9.009	301,935	+0.11(+1.23%)
Sep 29, 2022	8.442	8.954	8.259	8.899	389,741	+0.41(+4.85%)
Sep 28, 2022	8.469	8.698	7.756	8.487	651,793	-0.01(-0.11%)
Sep 27, 2022	9.393	9.393	8.469	8.496	440,253	-0.89(-9.45%)
Sep 26, 2022	9.310	9.676	9.228	9.384	260,728	-0.07(-0.77%)
Sep 23, 2022	10.34	10.38	9.370	9.457	337,535	-1.01(-9.62%)
Sep 22, 2022	10.65	10.65	10.41	10.46	71,465	-0.16(-1.46%)
Sep 21, 2022	10.57	10.82	10.57	10.62	108,753	+0.05(+0.43%)
Sep 20, 2022	10.77	10.77	10.46	10.57	106,920	-0.27(-2.45%)
Sep 19, 2022	10.74	10.99	10.74	10.84	125,117	+0.04(+0.34%)
Sep 16, 2022	10.72	10.84	10.56	10.80	303,572	+0.03(+0.26%)
Sep 15, 2022	10.87	11.14	10.73	10.77	135,108	+0.08(+0.77%)
Sep 14, 2022	10.44	10.84	10.44	10.69	192,545	+0.27(+2.63%)
Sep 13, 2022	10.68	10.79	10.39	10.42	117,465	-0.31(-2.90%)
Sep 12, 2022	10.86	10.90	10.71	10.73	78,816	-0.05(-0.51%)
Sep 09, 2022	10.87	10.87	10.73	10.78	68,326	-0.01(-0.08%)
Sep 08, 2022	10.76	10.85	10.66	10.79	68,195	-0.06(-0.59%)
Sep 07, 2022	10.64	10.88	10.63	10.86	80,814	+0.16(+1.45%)
Sep 06, 2022	11.02	11.02	10.61	10.70	163,884	-0.32(-2.90%)
Sep 02, 2022	10.97	11.29	10.94	11.02	72,368	+0.05(+0.42%)
Sep 01, 2022	10.92	11.04	10.87	10.97	147,735	+0.05(+0.50%)
Aug 31, 2022	11.00	11.14	10.90	10.92	214,762	-0.11(-0.99%)
Aug 30, 2022	11.10	11.10	10.90	11.03	127,518	-0.08(-0.74%)
Aug 29, 2022	11.19	11.29	11.02	11.11	141,660	-0.13(-1.14%)
Aug 26, 2022	11.40	11.56	11.22	11.24	82,471	-0.23(-1.99%)
Aug 25, 2022	11.19	11.76	11.11	11.47	117,920	+0.33(+2.96%)
Aug 24, 2022	11.09	11.18	10.94	11.14	98,567	+0.09(+0.83%)
Aug 23, 2022	11.46	11.46	11.02	11.05	93,965	-0.43(-3.75%)
Aug 22, 2022	11.34	11.50	11.26	11.48	127,354	+0.06(+0.56%)
Aug 19, 2022	11.56	11.62	11.38	11.41	153,714	-0.26(-2.19%)
Aug 18, 2022	11.60	11.69	11.52	11.67	80,182	+0.09(+0.79%)
Aug 17, 2022	11.62	11.68	11.41	11.58	100,741	-0.09(-0.78%)
Aug 16, 2022	11.57	11.71	11.52	11.67	104,531	+0.10(+0.87%)
Aug 15, 2022	11.63	11.81	11.54	11.57	195,316	-0.20(-1.71%)
Aug 12, 2022	11.53	11.83	11.46	11.77	110,012	+0.23(+1.98%)
Aug 11, 2022	11.54	11.68	11.34	11.54	120,834	+0.20(+1.77%)
Aug 10, 2022	11.83	11.83	11.25	11.34	220,737	-0.35(-2.97%)
Aug 09, 2022	11.75	11.91	11.56	11.69	220,384	-0.05(-0.47%)
Aug 08, 2022	11.50	11.77	11.50	11.74	127,528	+0.20(+1.74%)
Aug 05, 2022	11.45	11.65	11.24	11.54	187,986	+0.01(+0.08%)
Aug 04, 2022	11.39	11.58	11.29	11.53	296,158	+0.16(+1.45%)
Aug 03, 2022	11.17	11.37	11.11	11.37	141,904	+0.22(+1.97%)
Aug 02, 2022	11.17	11.37	11.04	11.15	111,729	-0.02(-0.16%)

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.