Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	6.150	6.555	6.125	6.420	176,484	+0.29(+4.73%)
Oct 30, 2023	6.160	6.290	6.020	6.130	61,377	+0.11(+1.83%)
Oct 27, 2023	6.060	6.450	5.900	6.020	65,980	-0.20(-3.22%)
Oct 26, 2023	6.160	6.317	5.740	6.220	193,611	+0.02(+0.32%)
Oct 25, 2023	6.620	6.680	6.140	6.200	55,834	-0.44(-6.63%)
Oct 24, 2023	6.710	6.840	6.430	6.640	282,459	+0.00(+0.00%)
Oct 23, 2023	6.630	6.885	6.470	6.640	76,274	-0.11(-1.63%)
Oct 20, 2023	7.190	7.250	6.740	6.750	97,148	-0.37(-5.20%)
Oct 19, 2023	7.350	7.600	7.060	7.120	57,154	-0.31(-4.17%)
Oct 18, 2023	7.740	7.955	7.090	7.430	114,173	-0.41(-5.23%)
Oct 17, 2023	8.570	8.615	7.760	7.840	139,021	-0.76(-8.84%)
Oct 16, 2023	8.880	9.040	8.490	8.600	254,851	-0.14(-1.60%)
Oct 13, 2023	8.950	9.210	8.690	8.740	103,635	-0.15(-1.69%)
Oct 12, 2023	9.550	9.550	8.710	8.890	76,345	-0.60(-6.32%)
Oct 11, 2023	9.730	9.910	9.370	9.490	46,329	-0.30(-3.06%)
Oct 10, 2023	10.19	10.56	9.620	9.790	43,533	-0.36(-3.55%)
Oct 09, 2023	9.820	10.22	9.470	10.15	182,081	+0.11(+1.10%)
Oct 06, 2023	10.09	10.43	9.895	10.04	62,052	-0.21(-2.05%)
Oct 05, 2023	9.790	10.46	9.790	10.25	57,440	+0.45(+4.59%)
Oct 04, 2023	9.660	9.880	9.235	9.800	38,347	+0.55(+5.95%)
Oct 03, 2023	9.460	9.460	8.990	9.250	63,287	-0.25(-2.63%)
Oct 02, 2023	9.970	10.14	9.191	9.500	95,697	-0.58(-5.75%)
Sep 29, 2023	10.64	10.64	9.760	10.08	75,269	+0.30(+3.12%)
Sep 28, 2023	9.990	9.990	9.312	9.775	72,605	-0.19(-1.86%)
Sep 27, 2023	10.43	10.43	9.875	9.960	24,191	+0.02(+0.20%)
Sep 26, 2023	9.630	10.32	9.630	9.940	44,617	+0.23(+2.37%)
Sep 25, 2023	9.550	9.760	9.490	9.710	62,900	+0.11(+1.15%)
Sep 22, 2023	9.580	9.940	9.300	9.600	88,833	+0.04(+0.42%)
Sep 21, 2023	9.650	9.700	9.260	9.560	72,002	-0.22(-2.25%)
Sep 20, 2023	9.680	10.09	9.520	9.780	41,443	+0.14(+1.45%)
Sep 19, 2023	10.02	10.16	9.280	9.640	34,760	-0.43(-4.27%)
Sep 18, 2023	9.930	10.22	9.720	10.07	48,771	+0.20(+2.03%)
Sep 15, 2023	10.41	10.41	9.788	9.870	107,557	-0.56(-5.37%)
Sep 14, 2023	10.49	10.49	10.07	10.43	47,090	+0.17(+1.66%)
Sep 13, 2023	10.07	10.51	10.03	10.26	61,858	+0.00(+0.00%)
Sep 12, 2023	10.72	10.84	10.19	10.26	60,652	-0.47(-4.38%)
Sep 11, 2023	10.30	10.86	10.09	10.73	65,499	+0.54(+5.35%)
Sep 08, 2023	10.72	10.72	10.10	10.19	49,962	-0.47(-4.46%)
Sep 07, 2023	10.59	10.71	10.31	10.66	30,899	+0.02(+0.19%)
Sep 06, 2023	10.59	10.70	10.13	10.64	54,501	+0.08(+0.76%)
Sep 05, 2023	10.96	10.96	10.50	10.56	82,349	-0.45(-4.09%)
Sep 01, 2023	11.06	11.44	10.94	11.01	59,529	+0.01(+0.09%)
Aug 31, 2023	10.53	11.07	10.37	11.00	108,697	+0.46(+4.36%)
Aug 30, 2023	10.92	10.97	10.43	10.54	101,425	-0.38(-3.48%)
Aug 29, 2023	11.05	11.25	10.78	10.92	54,826	-0.20(-1.80%)
Aug 28, 2023	11.04	11.31	11.04	11.12	82,863	+0.11(+1.00%)
Aug 25, 2023	11.17	11.18	10.82	11.01	56,053	-0.12(-1.08%)
Aug 24, 2023	11.55	11.70	11.13	11.13	50,745	-0.47(-4.05%)
Aug 23, 2023	11.41	11.70	11.23	11.60	128,522	+0.29(+2.56%)
Aug 22, 2023	11.31	11.48	11.13	11.31	67,432	+0.00(+0.00%)
Aug 21, 2023	11.06	11.65	10.94	11.31	75,941	+0.25(+2.26%)
Aug 18, 2023	10.96	11.33	10.88	11.06	80,664	-0.05(-0.45%)
Aug 17, 2023	11.11	11.28	11.01	11.11	117,051	-0.07(-0.63%)
Aug 16, 2023	11.93	12.07	11.16	11.18	151,240	-0.82(-6.83%)
Aug 15, 2023	12.47	12.47	11.94	12.00	94,373	-0.53(-4.23%)
Aug 14, 2023	12.56	12.60	12.12	12.53	46,922	-0.05(-0.40%)
Aug 11, 2023	12.53	12.79	12.43	12.58	33,976	-0.01(-0.08%)
Aug 10, 2023	12.74	13.38	12.53	12.59	63,985	-0.09(-0.71%)
Aug 09, 2023	11.96	12.85	11.96	12.68	89,036	+0.81(+6.82%)
Aug 08, 2023	12.06	12.50	11.82	11.87	90,696	-0.19(-1.58%)
Aug 07, 2023	12.38	12.38	11.62	12.06	111,734	-0.29(-2.35%)
Aug 04, 2023	12.71	12.88	12.19	12.35	110,812	-0.32(-2.53%)
Aug 03, 2023	12.64	13.16	12.22	12.67	56,498	-0.10(-0.78%)
Aug 02, 2023	13.02	13.08	12.36	12.77	62,744	-0.47(-3.55%)
Aug 01, 2023	13.91	13.91	12.96	13.24	56,410	-0.76(-5.43%)
Jul 31, 2023	13.40	14.08	13.40	14.00	104,770	+0.59(+4.40%)
Jul 28, 2023	12.64	13.50	12.57	13.41	93,383	+0.94(+7.54%)
Jul 27, 2023	13.30	13.51	12.35	12.47	97,053	-0.72(-5.46%)
Jul 26, 2023	13.20	13.88	12.96	13.19	171,928	+0.00(+0.00%)
Jul 25, 2023	13.55	13.60	12.75	13.19	208,330	-0.45(-3.30%)
Jul 24, 2023	13.39	14.92	13.21	13.64	202,970	+0.85(+6.65%)
Jul 21, 2023	12.61	12.99	12.38	12.79	66,571	+0.32(+2.57%)
Jul 20, 2023	12.70	12.88	12.24	12.47	57,777	-0.22(-1.73%)
Jul 19, 2023	12.58	13.14	12.24	12.69	158,484	+0.20(+1.60%)
Jul 18, 2023	12.12	12.84	12.00	12.49	327,868	+0.37(+3.05%)
Jul 17, 2023	12.86	12.88	12.04	12.12	131,893	-0.34(-2.73%)
Jul 14, 2023	12.71	12.74	12.15	12.46	32,412	-0.12(-0.95%)
Jul 13, 2023	12.71	12.77	12.44	12.58	40,003	-0.06(-0.47%)
Jul 12, 2023	12.26	12.78	11.99	12.64	76,804	+0.67(+5.60%)
Jul 11, 2023	12.40	12.53	11.88	11.97	31,655	-0.33(-2.68%)
Jul 10, 2023	12.13	12.71	12.13	12.30	62,922	+0.09(+0.74%)
Jul 07, 2023	12.08	12.81	12.08	12.21	148,617	+0.13(+1.08%)
Jul 06, 2023	11.93	12.16	11.45	12.08	57,465	-0.07(-0.58%)
Jul 05, 2023	12.20	12.47	11.68	12.15	54,963	-0.13(-1.06%)
Jul 03, 2023	11.65	12.62	11.65	12.28	72,027	+0.41(+3.45%)
Jun 30, 2023	11.80	12.35	11.55	11.87	142,455	+0.34(+2.95%)
Jun 29, 2023	11.50	11.68	10.85	11.53	621,175	+0.01(+0.09%)
Jun 28, 2023	11.57	11.73	11.28	11.52	87,052	-0.04(-0.35%)
Jun 27, 2023	11.96	12.02	11.42	11.56	129,091	-0.43(-3.59%)
Jun 26, 2023	12.39	12.73	11.79	11.99	61,621	-0.51(-4.08%)
Jun 23, 2023	11.83	12.65	11.83	12.50	173,794	+0.38(+3.14%)
Jun 22, 2023	11.96	12.24	11.72	12.12	77,126	+0.12(+1.00%)
Jun 21, 2023	12.35	12.40	11.81	12.00	182,753	-0.35(-2.83%)
Jun 20, 2023	12.52	12.52	12.12	12.35	74,811	-0.22(-1.75%)
Jun 16, 2023	13.38	13.45	12.52	12.57	106,308	-0.53(-4.05%)
Jun 15, 2023	13.22	13.22	12.88	13.10	55,270	-0.61(-4.45%)
May 08, 2023	14.75	14.75	13.56	13.71	46,689	-1.04(-7.05%)
May 05, 2023	15.07	15.38	14.61	14.75	41,534	+0.00(+0.00%)
May 04, 2023	14.77	15.25	14.26	14.75	103,992	-0.25(-1.67%)
May 03, 2023	15.13	15.38	14.09	15.00	89,983	+0.14(+0.94%)
May 02, 2023	15.50	15.50	14.61	14.86	70,935	-0.49(-3.19%)
May 01, 2023	15.36	16.11	15.34	15.35	63,302	+0.03(+0.20%)
Apr 28, 2023	14.96	15.33	14.71	15.32	21,977	+0.38(+2.54%)
Apr 27, 2023	14.63	14.97	14.52	14.94	15,630	+0.33(+2.26%)
Apr 26, 2023	14.66	15.49	14.51	14.61	41,033	-0.19(-1.28%)
Apr 25, 2023	14.95	15.48	14.64	14.80	39,747	-0.24(-1.60%)
Apr 24, 2023	15.57	15.57	14.19	15.04	64,963	-0.37(-2.40%)
Apr 21, 2023	15.59	16.04	15.15	15.41	93,978	-0.29(-1.85%)
Apr 20, 2023	15.72	16.35	15.57	15.70	21,700	-0.22(-1.38%)
Apr 19, 2023	15.18	16.20	15.18	15.92	25,721	+0.56(+3.65%)
Apr 18, 2023	15.18	16.55	14.96	15.36	72,184	+0.47(+3.16%)
Apr 17, 2023	14.82	15.02	14.03	14.89	10,803	+0.25(+1.71%)
Apr 14, 2023	14.94	15.27	14.24	14.64	48,189	-0.34(-2.27%)
Apr 13, 2023	14.10	15.32	13.54	14.98	35,166	+0.92(+6.54%)
Apr 12, 2023	14.18	14.86	13.83	14.06	65,983	+0.15(+1.08%)
Apr 11, 2023	13.51	14.02	13.24	13.91	45,187	+0.40(+2.96%)
Apr 10, 2023	13.22	13.62	13.06	13.51	50,063	+0.09(+0.67%)
Apr 06, 2023	12.35	13.78	12.09	13.42	64,871	+1.22(+10.00%)
Apr 05, 2023	11.47	12.34	11.47	12.20	39,676	+0.54(+4.63%)
Apr 04, 2023	12.41	12.41	11.49	11.66	31,054	-0.70(-5.66%)
Apr 03, 2023	12.10	12.42	11.71	12.36	43,868	+0.26(+2.15%)
Mar 31, 2023	11.65	12.42	11.65	12.10	89,222	+0.50(+4.31%)
Mar 30, 2023	12.69	13.17	11.21	11.60	86,123	-0.95(-7.57%)
Mar 29, 2023	11.54	12.74	11.00	12.55	172,896	+1.30(+11.56%)
Mar 28, 2023	11.54	11.61	11.00	11.25	89,111	-0.33(-2.85%)
Mar 27, 2023	11.79	11.97	11.21	11.58	80,731	+0.08(+0.70%)
Mar 24, 2023	11.06	11.68	10.95	11.50	406,687	+0.21(+1.86%)
Mar 23, 2023	11.47	11.48	10.68	11.29	47,179	-0.05(-0.44%)
Mar 22, 2023	11.64	12.56	11.00	11.34	56,436	-0.19(-1.65%)
Mar 21, 2023	11.95	12.13	11.38	11.53	79,826	-0.17(-1.45%)
Mar 20, 2023	12.13	12.51	11.44	11.70	55,594	-0.23(-1.93%)
Mar 17, 2023	12.90	13.08	11.78	11.93	149,698	-1.31(-9.89%)
Mar 16, 2023	13.20	13.69	12.49	13.24	49,140	-0.21(-1.56%)
Mar 15, 2023	13.83	13.83	13.10	13.45	30,672	-0.91(-6.34%)
Mar 14, 2023	14.34	14.50	13.73	14.36	34,903	+0.60(+4.36%)
Mar 13, 2023	14.09	14.30	13.40	13.76	72,547	-0.33(-2.34%)
Mar 10, 2023	14.33	14.33	13.04	14.09	127,850	-0.03(-0.18%)
Mar 09, 2023	15.69	15.92	14.01	14.12	43,846	-1.66(-10.55%)
Mar 08, 2023	16.45	16.45	15.47	15.78	40,906	-0.44(-2.71%)
Mar 07, 2023	15.85	16.36	15.84	16.22	27,876	+0.44(+2.79%)
Mar 06, 2023	16.08	16.24	15.58	15.78	44,717	-0.56(-3.43%)
Mar 03, 2023	16.28	16.43	15.88	16.34	28,988	+0.06(+0.37%)
Mar 02, 2023	16.41	16.53	15.90	16.28	25,809	-0.31(-1.87%)
Mar 01, 2023	16.63	17.38	16.42	16.59	33,676	-0.04(-0.24%)
Feb 28, 2023	16.65	17.21	16.10	16.63	283,983	-0.03(-0.18%)
Feb 27, 2023	15.62	16.82	15.33	16.66	69,767	+1.33(+8.68%)
Feb 24, 2023	16.91	16.91	15.15	15.33	49,609	-1.88(-10.92%)
Feb 23, 2023	17.10	17.74	16.95	17.21	33,104	+0.12(+0.70%)
Feb 22, 2023	17.30	18.28	16.60	17.09	60,659	-0.21(-1.21%)
Feb 21, 2023	17.31	17.75	16.97	17.30	42,727	-0.36(-2.04%)
Feb 17, 2023	16.62	17.66	16.31	17.66	45,487	+1.27(+7.75%)
Feb 16, 2023	16.67	16.72	15.85	16.39	115,861	-0.62(-3.64%)
Feb 15, 2023	17.64	17.73	16.88	17.01	49,323	-0.81(-4.55%)
Feb 14, 2023	19.11	19.69	17.26	17.82	70,991	-1.68(-8.62%)
Feb 13, 2023	18.44	19.83	17.98	19.50	224,061	+1.08(+5.86%)
Feb 10, 2023	17.72	18.74	17.72	18.42	66,462	+0.56(+3.14%)
Feb 09, 2023	18.67	19.44	17.73	17.86	56,047	-1.88(-9.52%)
Feb 08, 2023	20.10	20.31	19.02	19.74	48,750	-0.70(-3.42%)
Feb 07, 2023	21.15	21.20	20.15	20.44	85,941	-0.84(-3.95%)
Feb 06, 2023	20.74	21.43	20.71	21.28	61,653	+0.28(+1.33%)
Feb 03, 2023	21.38	22.35	20.88	21.00	63,620	-0.84(-3.85%)
Feb 02, 2023	20.51	22.25	20.39	21.84	75,935	+1.63(+8.07%)
Feb 01, 2023	21.98	21.98	19.21	20.21	177,270	-2.00(-9.00%)
Jan 31, 2023	22.18	23.64	21.77	22.21	90,567	+0.13(+0.59%)
Jan 30, 2023	21.76	22.86	21.65	22.08	83,604	+0.08(+0.36%)
Jan 27, 2023	21.63	22.21	21.52	22.00	30,456	+0.00(+0.00%)
Jan 26, 2023	21.70	22.34	21.51	22.00	220,302	+0.36(+1.66%)
Jan 25, 2023	21.00	21.76	20.50	21.64	57,142	+0.53(+2.51%)
Jan 24, 2023	20.29	21.33	20.10	21.11	101,739	+0.61(+2.98%)
Jan 23, 2023	21.78	21.78	20.46	20.50	67,600	-1.21(-5.57%)
Jan 20, 2023	21.85	22.28	20.58	21.71	72,116	+0.38(+1.78%)
Jan 19, 2023	21.05	22.19	20.37	21.33	101,331	-0.20(-0.93%)
Jan 18, 2023	22.50	23.25	21.01	21.53	586,015	-0.48(-2.18%)
Jan 17, 2023	20.69	23.32	19.40	22.01	161,383	+1.44(+7.00%)
Jan 13, 2023	17.45	21.70	16.67	20.57	456,825	+3.12(+17.88%)
Jan 12, 2023	15.13	17.71	15.09	17.45	46,807	+2.43(+16.18%)
Jan 11, 2023	14.92	15.66	14.03	15.02	84,086	-0.05(-0.33%)
Jan 10, 2023	14.17	15.25	14.17	15.07	992,453	+0.82(+5.75%)
Jan 09, 2023	12.64	14.49	12.08	14.25	254,084	+1.69(+13.46%)
Jan 06, 2023	13.09	13.20	12.37	12.56	424,992	-0.56(-4.27%)
Jan 05, 2023	13.74	13.87	12.72	13.12	49,974	-0.69(-5.00%)
Jan 04, 2023	14.12	14.60	13.67	13.81	102,846	-0.21(-1.50%)
Jan 03, 2023	13.29	14.14	13.16	14.02	101,737	+0.85(+6.45%)
Dec 30, 2022	13.31	13.65	12.87	13.17	31,808	-0.33(-2.44%)
Dec 29, 2022	12.30	14.08	12.30	13.50	64,566	+1.42(+11.75%)
Dec 28, 2022	11.74	12.21	11.73	12.08	23,297	+0.35(+2.98%)
Dec 27, 2022	11.86	11.87	11.37	11.73	27,332	-0.13(-1.10%)
Dec 23, 2022	12.00	12.17	11.40	11.86	67,614	-0.18(-1.50%)
Dec 22, 2022	11.89	12.19	11.66	12.04	52,458	+0.03(+0.25%)
Dec 21, 2022	11.67	12.44	11.67	12.01	51,221	+0.21(+1.78%)
Dec 20, 2022	11.18	11.92	10.53	11.80	186,628	+0.70(+6.31%)
Dec 19, 2022	12.50	12.70	10.96	11.10	47,070	-1.35(-10.84%)
Dec 16, 2022	12.70	12.83	11.95	12.45	486,121	-0.25(-1.97%)
Dec 15, 2022	13.25	13.25	12.45	12.70	102,267	-0.80(-5.93%)
Dec 14, 2022	14.30	14.56	13.27	13.50	82,875	-0.81(-5.66%)
Dec 13, 2022	14.94	15.00	13.88	14.31	58,602	-0.09(-0.62%)
Dec 12, 2022	14.24	14.95	13.99	14.40	66,701	+0.29(+2.06%)
Dec 09, 2022	14.90	15.45	13.86	14.11	53,148	-0.90(-6.00%)
Dec 08, 2022	13.72	15.39	13.72	15.01	71,322	+1.34(+9.80%)
Dec 07, 2022	13.55	14.15	13.42	13.67	62,073	+0.17(+1.26%)
Dec 06, 2022	13.41	13.74	13.25	13.50	63,370	+0.00(+0.00%)
Dec 05, 2022	13.60	13.86	13.13	13.50	92,671	-0.13(-0.95%)
Dec 02, 2022	13.44	13.85	13.30	13.63	49,556	+0.02(+0.15%)
Dec 01, 2022	13.69	13.77	12.82	13.61	117,116	-0.03(-0.22%)
Nov 30, 2022	13.68	13.79	13.31	13.64	35,560	+0.11(+0.81%)
Nov 29, 2022	13.77	14.11	13.33	13.53	51,227	-0.11(-0.81%)
Nov 28, 2022	14.00	14.08	13.17	13.64	45,054	-0.29(-2.08%)
Nov 25, 2022	14.27	14.46	13.75	13.93	37,216	-0.07(-0.50%)
Nov 23, 2022	14.14	14.62	13.89	14.00	83,326	-0.38(-2.64%)
Nov 22, 2022	14.40	14.40	14.00	14.38	53,157	+0.08(+0.56%)
Nov 21, 2022	14.50	14.50	13.97	14.30	38,048	-0.26(-1.79%)
Nov 18, 2022	16.34	16.34	14.35	14.56	44,462	-1.23(-7.79%)
Nov 17, 2022	15.50	15.95	14.98	15.79	82,895	+0.09(+0.57%)
Nov 16, 2022	16.39	16.79	15.54	15.70	65,542	-0.78(-4.73%)
Nov 15, 2022	16.83	17.01	15.69	16.48	41,977	+0.03(+0.18%)
Nov 14, 2022	17.93	18.02	16.31	16.45	78,650	-1.48(-8.25%)
Nov 11, 2022	17.10	18.30	17.10	17.93	70,931	+0.98(+5.78%)
Nov 10, 2022	16.15	17.09	14.50	16.95	381,749	+1.30(+8.31%)
Nov 09, 2022	17.26	17.51	15.32	15.65	87,346	-1.46(-8.53%)
Nov 08, 2022	17.04	17.37	16.48	17.11	55,729	+0.10(+0.59%)
Nov 07, 2022	18.42	18.71	16.45	17.01	49,560	-1.42(-7.70%)
Nov 04, 2022	18.66	19.05	17.73	18.43	35,868	+0.17(+0.93%)
Nov 03, 2022	18.28	18.94	18.18	18.26	47,750	+0.04(+0.22%)
Nov 02, 2022	18.48	18.75	18.01	18.22	56,907	-0.03(-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.