Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.99	15.40	14.99	15.26	299,919	+0.29(+1.95%)
Oct 30, 2023	14.38	15.07	14.03	14.97	302,108	+1.23(+8.94%)
Oct 27, 2023	13.94	13.99	13.50	13.74	408,974	-0.39(-2.76%)
Oct 26, 2023	13.98	14.14	13.84	14.13	196,696	+0.29(+2.11%)
Oct 25, 2023	13.81	14.10	13.81	13.84	259,537	+0.10(+0.71%)
Oct 24, 2023	13.66	13.89	13.60	13.74	293,698	+0.19(+1.44%)
Oct 23, 2023	13.25	13.60	13.22	13.54	177,221	+0.23(+1.76%)
Oct 20, 2023	13.47	13.49	13.24	13.31	259,936	-0.12(-0.87%)
Oct 19, 2023	13.46	13.52	13.21	13.43	282,062	-0.10(-0.72%)
Oct 18, 2023	13.80	13.80	13.47	13.53	196,034	-0.36(-2.60%)
Oct 17, 2023	13.48	13.94	13.48	13.89	319,242	+0.36(+2.67%)
Oct 16, 2023	13.43	13.60	13.35	13.53	147,259	+0.16(+1.17%)
Oct 13, 2023	13.67	13.75	13.17	13.37	143,402	-0.21(-1.58%)
Oct 12, 2023	13.42	13.60	13.34	13.58	159,521	+0.06(+0.43%)
Oct 11, 2023	13.23	13.61	13.23	13.53	243,048	+0.38(+2.89%)
Oct 10, 2023	13.26	13.39	13.11	13.15	386,183	-0.10(-0.74%)
Oct 09, 2023	13.09	13.49	12.94	13.24	242,659	+0.03(+0.22%)
Oct 06, 2023	13.06	13.24	12.77	13.21	357,647	+0.08(+0.59%)
Oct 05, 2023	13.30	13.48	13.14	13.14	228,170	-0.20(-1.53%)
Oct 04, 2023	13.38	13.52	13.22	13.34	166,203	-0.03(-0.22%)
Oct 03, 2023	13.28	13.43	13.23	13.37	246,141	+0.07(+0.51%)
Oct 02, 2023	13.59	13.59	13.21	13.30	268,846	-0.36(-2.64%)
Sep 29, 2023	13.46	13.67	13.25	13.66	442,932	+0.26(+1.96%)
Sep 28, 2023	13.48	13.71	13.25	13.40	291,482	-0.04(-0.29%)
Sep 27, 2023	13.42	13.57	13.14	13.44	346,416	+0.09(+0.66%)
Sep 26, 2023	13.18	13.53	13.08	13.35	625,560	+0.17(+1.26%)
Sep 25, 2023	12.95	13.19	13.04	13.18	237,734	+0.14(+1.05%)
Sep 22, 2023	12.83	13.10	12.80	13.05	333,002	+0.26(+2.06%)
Sep 21, 2023	12.53	12.93	12.53	12.78	505,711	+0.20(+1.63%)
Sep 20, 2023	13.02	13.11	12.55	12.58	287,308	-0.35(-2.71%)
Sep 19, 2023	12.83	13.06	12.72	12.93	308,389	+0.11(+0.84%)
Sep 18, 2023	12.80	13.10	12.55	12.82	566,912	+0.19(+1.54%)
Sep 15, 2023	12.75	12.92	12.48	12.63	7,025,142	-0.28(-2.19%)
Sep 14, 2023	12.87	13.26	12.51	12.91	743,823	+0.17(+1.30%)
Sep 13, 2023	12.41	12.81	12.20	12.75	519,439	+0.34(+2.75%)
Sep 12, 2023	12.15	12.59	12.11	12.40	857,531	+0.11(+0.87%)
Sep 11, 2023	12.12	12.36	11.87	12.30	519,220	+0.21(+1.77%)
Sep 08, 2023	11.78	12.43	11.56	12.08	792,275	+0.30(+2.56%)
Sep 07, 2023	11.72	12.04	11.61	11.78	594,537	+0.06(+0.50%)
Sep 06, 2023	12.08	12.16	11.49	11.72	703,827	-0.33(-2.75%)
Sep 05, 2023	11.64	12.09	10.87	12.05	1,546,579	-0.35(-2.83%)
Sep 01, 2023	12.47	12.65	12.34	12.40	204,376	+0.07(+0.55%)
Aug 31, 2023	12.67	12.91	12.32	12.34	218,883	-0.42(-3.28%)
Aug 30, 2023	12.33	13.17	12.33	12.76	381,013	+0.32(+2.59%)
Aug 29, 2023	11.96	12.52	11.96	12.43	320,517	+0.53(+4.42%)
Aug 28, 2023	12.60	12.66	11.70	11.91	371,789	-0.61(-4.90%)
Aug 25, 2023	13.01	13.15	12.50	12.52	184,698	-0.40(-3.09%)
Aug 24, 2023	13.04	13.30	12.80	12.92	166,275	-0.27(-2.07%)
Aug 23, 2023	13.10	13.40	13.10	13.19	198,962	+0.15(+1.12%)
Aug 22, 2023	13.18	13.36	13.04	13.05	178,202	-0.07(-0.52%)
Aug 21, 2023	13.38	13.54	13.04	13.12	236,073	-0.19(-1.39%)
Aug 18, 2023	13.27	13.63	13.27	13.30	199,380	-0.05(-0.36%)
Aug 17, 2023	13.66	13.76	13.32	13.35	144,766	-0.21(-1.58%)
Aug 16, 2023	13.70	13.98	13.53	13.56	178,197	-0.14(-1.00%)
Aug 15, 2023	13.57	13.83	13.48	13.70	183,119	+0.00(+0.00%)
Aug 14, 2023	13.77	13.92	13.51	13.70	206,007	-0.10(-0.71%)
Aug 11, 2023	13.54	14.16	13.49	13.80	224,830	+0.24(+1.80%)
Aug 10, 2023	14.02	14.23	13.54	13.55	284,033	-0.39(-2.79%)
Aug 09, 2023	13.99	14.48	13.85	13.94	333,510	-0.19(-1.31%)
Aug 08, 2023	14.21	14.48	14.04	14.13	281,695	-0.09(-0.62%)
Aug 07, 2023	14.06	14.37	14.01	14.22	223,546	+0.24(+1.74%)
Aug 04, 2023	14.52	14.61	13.96	13.97	217,260	-0.43(-2.98%)
Aug 03, 2023	14.32	14.71	14.32	14.40	161,954	-0.01(-0.07%)
Aug 02, 2023	14.59	14.85	14.38	14.41	157,872	-0.39(-2.61%)
Aug 01, 2023	14.85	14.94	14.32	14.80	184,018	-0.17(-1.16%)
Jul 31, 2023	14.46	14.98	14.33	14.97	273,955	+0.53(+3.67%)
Jul 28, 2023	15.99	16.39	14.36	14.44	315,733	-1.11(-7.13%)
Jul 27, 2023	15.18	15.63	15.13	15.55	236,021	+0.32(+2.09%)
Jul 26, 2023	15.16	15.44	15.02	15.23	112,477	+0.11(+0.70%)
Jul 25, 2023	15.16	15.32	15.05	15.13	93,297	-0.05(-0.32%)
Jul 24, 2023	15.16	15.35	14.95	15.17	87,282	+0.14(+0.96%)
Jul 21, 2023	15.36	15.42	14.95	15.03	117,115	-0.17(-1.14%)
Jul 20, 2023	14.83	15.24	14.63	15.20	131,057	+0.42(+2.87%)
Jul 19, 2023	15.03	15.14	14.76	14.78	147,109	-0.25(-1.67%)
Jul 18, 2023	14.88	15.05	14.76	15.03	190,087	+0.13(+0.84%)
Jul 17, 2023	14.71	14.96	14.71	14.90	85,931	+0.28(+1.91%)
Jul 14, 2023	14.82	14.82	14.25	14.62	108,987	-0.23(-1.56%)
Jul 13, 2023	14.72	14.91	14.57	14.86	167,030	+0.16(+1.11%)
Jul 12, 2023	14.62	15.00	14.61	14.69	189,580	+0.20(+1.40%)
Jul 11, 2023	14.16	14.55	14.16	14.49	158,572	+0.35(+2.45%)
Jul 10, 2023	13.83	14.21	13.80	14.14	163,149	+0.27(+1.95%)
Jul 07, 2023	13.97	14.14	13.84	13.87	199,898	-0.11(-0.76%)
Jul 06, 2023	14.22	14.32	13.91	13.98	132,282	-0.43(-3.01%)
Jul 05, 2023	14.87	14.87	14.09	14.41	288,282	-0.72(-4.78%)
Jul 03, 2023	14.80	15.31	14.77	15.14	87,344	+0.26(+1.75%)
Jun 30, 2023	15.00	15.02	14.73	14.88	250,400	-0.03(-0.19%)
Jun 29, 2023	14.67	15.08	14.67	14.90	147,224	+0.25(+1.71%)
Jun 28, 2023	14.71	14.71	14.32	14.65	151,825	-0.11(-0.72%)
Jun 27, 2023	14.88	15.08	14.74	14.76	103,412	-0.09(-0.58%)
Jun 26, 2023	14.98	15.23	14.82	14.85	113,178	-0.18(-1.22%)
Jun 23, 2023	15.33	15.51	14.91	15.03	275,684	-0.49(-3.17%)
Jun 22, 2023	15.62	15.68	15.41	15.52	101,053	-0.14(-0.92%)
Jun 21, 2023	15.79	15.95	15.62	15.67	111,328	-0.18(-1.16%)
Jun 20, 2023	15.95	16.00	15.59	15.85	113,815	-0.10(-0.60%)
Jun 16, 2023	16.07	16.28	15.50	15.95	689,061	+0.13(+0.85%)
Jun 15, 2023	15.96	16.04	15.69	15.81	118,491	+0.68(+4.52%)
May 08, 2023	14.99	15.25	14.61	15.13	258,949	+0.26(+1.73%)
May 05, 2023	15.14	15.35	14.86	14.87	198,087	-0.02(-0.13%)
May 04, 2023	15.22	15.29	14.89	14.89	351,976	-0.46(-2.99%)
May 03, 2023	15.46	15.76	15.29	15.35	259,359	-0.06(-0.37%)
May 02, 2023	16.39	16.58	15.15	15.40	355,602	-1.03(-6.27%)
May 01, 2023	15.41	16.89	15.32	16.43	475,680	+1.72(+11.67%)
Apr 28, 2023	18.15	18.40	14.33	14.72	718,265	-3.19(-17.80%)
Apr 27, 2023	17.87	18.07	17.52	17.90	222,995	+0.17(+0.97%)
Apr 26, 2023	17.94	18.10	17.54	17.73	196,967	-0.29(-1.59%)
Apr 25, 2023	18.16	18.35	17.92	18.02	236,148	-0.47(-2.53%)
Apr 24, 2023	18.90	19.23	18.48	18.48	239,840	-0.40(-2.12%)
Apr 21, 2023	18.54	18.91	18.38	18.89	295,174	+0.32(+1.75%)
Apr 20, 2023	18.27	18.57	18.16	18.56	319,499	+0.29(+1.57%)
Apr 19, 2023	18.50	18.65	18.18	18.27	454,991	-0.16(-0.88%)
Apr 18, 2023	17.71	18.68	17.71	18.44	643,534	+0.73(+4.15%)
Apr 17, 2023	17.39	17.73	17.13	17.70	285,442	+0.31(+1.76%)
Apr 14, 2023	17.76	17.85	17.27	17.40	161,997	-0.22(-1.25%)
Apr 13, 2023	17.52	17.86	17.35	17.62	253,356	-0.04(-0.22%)
Apr 12, 2023	17.73	17.81	17.44	17.65	129,667	+0.10(+0.54%)
Apr 11, 2023	17.49	17.82	17.29	17.56	195,042	+0.14(+0.82%)
Apr 10, 2023	16.81	17.46	16.68	17.42	363,997	+0.62(+3.69%)
Apr 06, 2023	17.24	17.24	16.77	16.80	158,626	-0.46(-2.66%)
Apr 05, 2023	17.32	17.46	17.18	17.25	180,322	-0.26(-1.47%)
Apr 04, 2023	18.08	18.08	16.98	17.51	232,675	-0.08(-0.43%)
Apr 03, 2023	17.32	17.59	16.97	17.59	430,956	+0.20(+1.15%)
Mar 31, 2023	17.53	17.60	17.18	17.39	504,770	-0.04(-0.22%)
Mar 30, 2023	18.04	18.13	17.37	17.43	210,757	-0.56(-3.13%)
Mar 29, 2023	17.99	18.10	17.83	17.99	220,638	+0.09(+0.48%)
Mar 28, 2023	17.77	17.92	17.53	17.90	263,009	+0.06(+0.32%)
Mar 27, 2023	17.66	17.90	17.32	17.85	242,219	+0.43(+2.47%)
Mar 24, 2023	17.44	17.76	17.34	17.42	149,316	-0.22(-1.24%)
Mar 23, 2023	17.87	18.05	17.54	17.64	187,195	-0.16(-0.91%)
Mar 22, 2023	18.19	18.45	17.73	17.80	231,129	-0.33(-1.84%)
Mar 21, 2023	18.06	18.16	17.93	18.13	228,774	+0.33(+1.88%)
Mar 20, 2023	17.33	18.13	17.27	17.80	293,488	+0.63(+3.67%)
Mar 17, 2023	17.98	17.98	16.95	17.17	824,966	-1.00(-5.51%)
Mar 16, 2023	17.62	18.48	17.55	18.17	300,073	+0.39(+2.20%)
Mar 15, 2023	17.88	17.88	17.19	17.78	360,025	-0.57(-3.12%)
Mar 14, 2023	17.70	18.46	17.59	18.35	392,921	+1.06(+6.13%)
Mar 13, 2023	17.48	17.89	17.12	17.29	349,109	-0.78(-4.33%)
Mar 10, 2023	17.97	18.50	17.74	18.07	310,680	-0.10(-0.53%)
Mar 09, 2023	18.32	18.81	18.09	18.17	286,539	-0.10(-0.52%)
Mar 08, 2023	18.15	18.32	17.91	18.27	207,247	+0.18(+1.00%)
Mar 07, 2023	18.24	18.27	17.73	18.08	286,360	-0.15(-0.83%)
Mar 06, 2023	18.41	18.54	17.73	18.24	525,891	-0.09(-0.52%)
Mar 03, 2023	18.33	18.39	17.98	18.33	313,480	+0.11(+0.62%)
Mar 02, 2023	17.65	18.38	17.44	18.22	392,888	+0.42(+2.34%)
Mar 01, 2023	18.40	18.59	17.45	17.80	536,270	-0.49(-2.69%)
Feb 28, 2023	17.18	18.59	16.96	18.29	920,113	+1.01(+5.86%)
Feb 27, 2023	14.89	17.81	14.76	17.28	1,698,533	+3.05(+21.41%)
Feb 24, 2023	12.02	14.34	12.02	14.23	658,946	+2.40(+20.32%)
Feb 23, 2023	11.69	12.01	11.69	11.83	244,980	+0.11(+0.97%)
Feb 22, 2023	11.75	12.06	11.70	11.72	152,540	-0.09(-0.80%)
Feb 21, 2023	11.92	12.06	11.74	11.81	130,582	-0.26(-2.19%)
Feb 17, 2023	11.69	12.15	11.69	12.07	180,949	+0.43(+3.66%)
Feb 16, 2023	11.59	11.77	11.59	11.65	83,393	-0.12(-1.04%)
Feb 15, 2023	11.56	11.80	11.49	11.77	79,662	+0.14(+1.22%)
Feb 14, 2023	11.80	11.83	11.54	11.63	127,549	-0.21(-1.76%)
Feb 13, 2023	11.71	11.99	11.66	11.84	200,009	+0.20(+1.71%)
Feb 10, 2023	11.66	11.70	11.43	11.64	147,985	+0.03(+0.24%)
Feb 09, 2023	11.89	11.95	11.51	11.61	127,272	-0.19(-1.60%)
Feb 08, 2023	12.07	12.13	11.74	11.80	108,072	-0.34(-2.81%)
Feb 07, 2023	12.01	12.24	11.90	12.14	98,010	+0.11(+0.94%)
Feb 06, 2023	12.01	12.06	11.87	12.03	128,416	-0.04(-0.31%)
Feb 03, 2023	11.93	12.18	11.93	12.07	149,911	+0.09(+0.79%)
Feb 02, 2023	11.96	12.07	11.83	11.97	123,948	+0.02(+0.16%)
Feb 01, 2023	12.03	12.08	11.56	11.95	185,937	-0.10(-0.86%)
Jan 31, 2023	11.44	12.10	11.44	12.06	202,179	+0.65(+5.73%)
Jan 30, 2023	11.43	11.57	11.36	11.40	98,355	-0.03(-0.25%)
Jan 27, 2023	11.46	11.53	11.38	11.43	90,546	-0.04(-0.33%)
Jan 26, 2023	11.51	11.54	11.39	11.47	80,944	+0.06(+0.50%)
Jan 25, 2023	11.35	11.46	11.23	11.41	68,723	+0.05(+0.42%)
Jan 24, 2023	11.37	11.46	11.20	11.37	89,162	-0.03(-0.25%)
Jan 23, 2023	11.57	11.57	11.32	11.39	141,484	-0.19(-1.63%)
Jan 20, 2023	11.60	11.60	11.35	11.58	179,589	+0.11(+0.99%)
Jan 19, 2023	11.39	11.56	11.39	11.47	122,726	-0.04(-0.33%)
Jan 18, 2023	11.46	11.57	11.42	11.51	140,496	+0.11(+1.00%)
Jan 17, 2023	11.36	11.50	11.25	11.39	134,126	+0.17(+1.52%)
Jan 13, 2023	11.01	11.28	11.01	11.22	149,031	+0.06(+0.51%)
Jan 12, 2023	10.84	11.26	10.79	11.17	240,515	+0.43(+3.97%)
Jan 11, 2023	10.46	10.80	10.46	10.74	215,333	+0.28(+2.72%)
Jan 10, 2023	10.36	10.59	10.23	10.46	201,521	+0.32(+3.17%)
Jan 09, 2023	10.03	10.19	10.03	10.13	159,988	+0.10(+1.04%)
Jan 06, 2023	9.823	10.11	9.738	10.03	138,181	+0.29(+3.01%)
Jan 05, 2023	9.908	9.908	9.624	9.738	135,783	-0.21(-2.09%)
Jan 04, 2023	9.747	9.965	9.747	9.946	340,954	+0.26(+2.74%)
Jan 03, 2023	10.12	10.19	9.662	9.681	210,182	-0.34(-3.40%)
Dec 30, 2022	9.861	10.04	9.785	10.02	149,251	+0.13(+1.34%)
Dec 29, 2022	9.898	10.04	9.813	9.889	215,381	-0.02(-0.19%)
Dec 28, 2022	10.29	10.50	9.879	9.908	182,485	-0.33(-3.23%)
Dec 27, 2022	10.38	10.39	10.14	10.24	129,100	-0.12(-1.19%)
Dec 23, 2022	10.34	10.51	10.31	10.36	124,111	+0.09(+0.92%)
Dec 22, 2022	10.29	10.49	10.11	10.27	138,338	-0.11(-1.09%)
Dec 21, 2022	9.804	10.48	9.804	10.38	268,409	+0.77(+7.97%)
Dec 20, 2022	9.492	9.747	9.428	9.615	283,726	+0.15(+1.60%)
Dec 19, 2022	9.208	9.624	9.160	9.463	275,493	+0.40(+4.38%)
Dec 16, 2022	8.980	9.321	8.640	9.066	2,082,665	-0.08(-0.83%)
Dec 15, 2022	9.085	9.255	8.876	9.141	378,979	+0.06(+0.63%)
Dec 14, 2022	9.416	9.652	9.056	9.085	345,268	-0.44(-4.67%)
Dec 13, 2022	9.738	9.936	9.454	9.529	523,146	-0.03(-0.30%)
Dec 12, 2022	10.32	10.32	9.255	9.558	422,178	-1.04(-9.82%)
Dec 09, 2022	10.27	10.66	10.27	10.60	186,516	+0.20(+1.91%)
Dec 08, 2022	10.35	10.46	10.13	10.40	239,962	+0.07(+0.64%)
Dec 07, 2022	10.46	10.61	10.32	10.33	239,809	-0.22(-2.10%)
Dec 06, 2022	10.20	10.57	10.20	10.55	274,572	+0.33(+3.25%)
Dec 05, 2022	10.17	10.26	10.08	10.22	185,692	-0.11(-1.07%)
Dec 02, 2022	10.09	10.51	10.09	10.33	162,277	+0.08(+0.81%)
Dec 01, 2022	10.14	10.42	10.09	10.25	207,162	+0.12(+1.18%)
Nov 30, 2022	9.771	10.13	9.652	10.13	196,207	+0.34(+3.48%)
Nov 29, 2022	9.661	9.891	9.661	9.790	117,217	+0.10(+1.05%)
Nov 28, 2022	9.827	9.993	9.652	9.688	141,876	-0.29(-2.87%)
Nov 25, 2022	9.937	10.14	9.937	9.974	77,841	-0.03(-0.28%)
Nov 23, 2022	10.08	10.14	9.725	10.00	111,471	-0.08(-0.82%)
Nov 22, 2022	9.854	10.13	9.771	10.08	132,619	+0.30(+3.11%)
Nov 21, 2022	9.808	9.847	9.587	9.781	112,338	+0.05(+0.47%)
Nov 18, 2022	10.01	10.10	9.578	9.735	153,200	-0.06(-0.66%)
Nov 17, 2022	9.458	9.873	9.396	9.799	138,848	+0.19(+2.02%)
Nov 16, 2022	9.458	9.624	9.329	9.605	129,446	+0.06(+0.58%)
Nov 15, 2022	9.329	9.679	9.329	9.550	165,539	+0.32(+3.50%)
Nov 14, 2022	9.329	9.398	9.135	9.228	182,493	-0.23(-2.44%)
Nov 11, 2022	9.670	9.799	9.430	9.458	170,155	-0.18(-1.82%)
Nov 10, 2022	9.347	9.707	9.228	9.633	195,177	+0.54(+5.98%)
Nov 09, 2022	9.421	9.421	9.071	9.089	128,387	-0.30(-3.24%)
Nov 08, 2022	9.596	9.698	9.200	9.393	159,443	-0.16(-1.64%)
Nov 07, 2022	9.532	9.702	9.218	9.550	188,113	+0.06(+0.68%)
Nov 04, 2022	9.255	9.541	9.209	9.486	212,434	+0.31(+3.42%)
Nov 03, 2022	9.191	9.315	8.988	9.172	160,261	-0.18(-1.87%)
Nov 02, 2022	9.393		9.292	9.347	270,617	+0.03(+0.30%)

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.