Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.706	1.706	1.555	1.555	3,374	-0.21(-11.87%)
Oct 30, 2023	1.671	1.765	1.671	1.765	3,724	+0.12(+7.19%)
Oct 27, 2023	1.844	1.844	1.637	1.646	6,892	-0.13(-7.48%)
Oct 26, 2023	1.873	1.883	1.780	1.780	10,603	-0.12(-6.48%)
Oct 25, 2023	1.942	1.942	1.903	1.903	4,546	-0.07(-3.50%)
Oct 24, 2023	1.982	2.006	1.972	1.972	6,554	+0.03(+1.52%)
Oct 23, 2023	1.962	2.020	1.940	1.942	21,995	-0.08(-3.90%)
Oct 20, 2023	2.021	2.021	2.021	2.021	121	-0.02(-0.97%)
Oct 19, 2023	2.062	2.062	2.041	2.041	1,003	+0.02(+0.98%)
Oct 18, 2023	2.061	2.061	1.992	2.021	6,997	-0.06(-2.84%)
Oct 17, 2023	2.001	2.108	2.001	2.080	1,585	+0.06(+2.93%)
Oct 16, 2023	2.031	2.080	1.942	2.021	17,172	-0.00(-0.24%)
Oct 13, 2023	2.026	2.026	2.026	2.026	131	-0.04(-1.97%)
Oct 12, 2023	2.065	2.067	2.034	2.067	1,082	+0.06(+2.75%)
Oct 11, 2023	2.070	2.070	2.011	2.011	2,727	-0.09(-4.23%)
Oct 10, 2023	2.139	2.139	2.031	2.100	15,605	-0.05(-2.52%)
Oct 09, 2023	2.179	2.179	2.130	2.154	7,114	-0.03(-1.58%)
Oct 06, 2023	2.179	2.189	2.179	2.189	505	+0.00(+0.23%)
Oct 05, 2023	2.100	2.184	2.100	2.184	904	-0.03(-1.56%)
Oct 04, 2023	2.189	2.218	2.179	2.218	3,453	-0.03(-1.32%)
Oct 03, 2023	2.189	2.248	2.149	2.248	8,406	+0.00(+0.22%)
Oct 02, 2023	2.208	2.243	2.208	2.243	5,209	+0.01(+0.66%)
Sep 29, 2023	2.268	2.270	2.208	2.228	3,230	-0.11(-4.64%)
Sep 28, 2023	2.268	2.356	2.268	2.337	4,414	+0.06(+2.60%)
Sep 27, 2023	2.307	2.366	2.277	2.277	5,965	-0.17(-6.85%)
Sep 26, 2023	2.445	2.445	2.445	2.445	87	-0.07(-2.63%)
Sep 25, 2023	2.593	2.511	2.511	2.511	6,824	-0.07(-2.60%)
Sep 22, 2023	2.613	2.637	2.578	2.578	2,029	-0.05(-1.88%)
Sep 21, 2023	2.475	2.627	2.396	2.627	4,297	-0.00(-0.19%)
Sep 20, 2023	2.553	2.632	2.519	2.632	9,659	-0.02(-0.93%)
Sep 19, 2023	2.277	2.657	2.238	2.657	13,446	+0.24(+10.00%)
Sep 18, 2023	2.120	2.415	2.100	2.415	44,127	+0.26(+12.17%)
Sep 15, 2023	2.149	2.218	2.148	2.153	1,430	+0.04(+2.07%)
Sep 14, 2023	2.031	2.159	2.020	2.110	4,751	+0.09(+4.64%)
Sep 13, 2023	2.090	2.129	2.016	2.016	5,686	-0.07(-3.54%)
Sep 12, 2023	2.144	2.144	2.090	2.090	1,015	-0.05(-2.52%)
Sep 11, 2023	2.169	2.216	2.144	2.144	6,930	+0.00(+0.00%)
Sep 08, 2023	2.199	2.277	2.144	2.144	1,584	-0.12(-5.23%)
Sep 07, 2023	2.277	2.293	2.248	2.263	3,959	+0.01(+0.66%)
Sep 06, 2023	2.376	2.445	2.248	2.248	2,629	-0.15(-6.37%)
Sep 05, 2023	2.435	2.514	2.401	2.401	5,237	-0.13(-5.07%)
Sep 01, 2023	2.366	2.529	2.366	2.529	2,566	+0.08(+3.22%)
Aug 31, 2023	2.356	2.450	2.346	2.450	18,382	-0.01(-0.60%)
Aug 30, 2023	2.297	2.484	2.277	2.465	21,714	+0.30(+13.64%)
Aug 29, 2023	2.179	2.179	2.149	2.169	826	-0.03(-1.35%)
Aug 28, 2023	2.189	2.236	2.189	2.199	471	-0.03(-1.55%)
Aug 25, 2023	2.277	2.297	2.233	2.233	4,724	-0.03(-1.30%)
Aug 24, 2023	2.258	2.292	2.179	2.263	3,746	-0.02(-0.86%)
Aug 23, 2023	2.160	2.282	2.159	2.282	4,342	+0.13(+6.18%)
Aug 22, 2023	2.139	2.159	2.139	2.149	2,478	+0.02(+0.93%)
Aug 21, 2023	2.041	2.223	2.041	2.130	11,750	+0.11(+5.61%)
Aug 18, 2023	2.051	2.051	2.016	2.016	3,995	-0.04(-2.14%)
Aug 17, 2023	2.080	2.110	2.021	2.061	8,883	-0.04(-1.95%)
Aug 16, 2023	2.208	2.396	2.100	2.101	9,481	-0.09(-3.99%)
Aug 15, 2023	2.337	2.337	2.179	2.189	15,514	-0.15(-6.34%)
Aug 14, 2023	2.337	2.356	2.277	2.337	8,492	-0.06(-2.65%)
Aug 11, 2023	2.288	2.563	2.287	2.401	19,203	+0.15(+6.43%)
Aug 10, 2023	2.287	2.366	2.189	2.256	30,833	-0.11(-4.52%)
Aug 09, 2023	2.406	2.406	2.362	2.362	1,761	-0.00(-0.16%)
Aug 08, 2023	2.514	2.514	2.366	2.366	5,447	-0.11(-4.57%)
Aug 07, 2023	2.465	2.534	2.455	2.480	2,682	+0.05(+2.03%)
Aug 04, 2023	2.435	2.563	2.376	2.430	42,204	+0.05(+2.24%)
Aug 03, 2023	2.446	2.573	2.346	2.377	16,287	-0.01(-0.22%)
Aug 02, 2023	2.435	2.475	2.381	2.382	1,703	-0.04(-1.58%)
Aug 01, 2023	2.532	2.553	2.420	2.420	49,933	-0.07(-2.77%)
Jul 31, 2023	2.544	2.544	2.455	2.489	2,728	+0.01(+0.40%)
Jul 28, 2023	2.563	2.563	2.465	2.480	974	-0.03(-1.21%)
Jul 27, 2023	2.425	2.563	2.425	2.510	11,766	+0.09(+3.91%)
Jul 26, 2023	2.751	2.751	2.415	2.415	25,170	-0.31(-11.39%)
Jul 25, 2023	2.780	2.869	2.627	2.726	9,693	-0.21(-7.21%)
Jul 24, 2023	3.224	3.224	2.899	2.938	7,476	-0.26(-8.13%)
Jul 21, 2023	3.480	3.480	3.194	3.198	3,185	-0.25(-7.33%)
Jul 20, 2023	3.451	3.470	3.372	3.451	2,606	+0.08(+2.32%)
Jul 19, 2023	3.480	3.490	3.352	3.372	34,471	-0.19(-5.32%)
Jul 18, 2023	3.441	3.825	3.401	3.562	12,116	+0.17(+5.02%)
Jul 17, 2023	3.421	3.490	3.391	3.391	2,939	-0.04(-1.31%)
Jul 14, 2023	3.411	3.498	3.411	3.436	5,199	-0.14(-3.98%)
Jul 13, 2023	3.628	3.628	3.372	3.579	11,492	-0.05(-1.49%)
Jul 12, 2023	3.391	3.924	3.391	3.633	29,254	+0.41(+12.86%)
Jul 11, 2023	3.225	3.332	3.165	3.219	4,846	-0.06(-1.73%)
Jul 10, 2023	3.293	3.401	3.204	3.276	4,339	-0.06(-1.70%)
Jul 07, 2023	3.372	3.401	3.322	3.332	8,261	-0.06(-1.81%)
Jul 06, 2023	3.411	3.431	3.322	3.394	11,950	+0.04(+1.24%)
Jul 05, 2023	4.190	4.190	3.293	3.352	36,773	-0.42(-11.23%)
Jul 03, 2023	3.628	4.037	3.510	3.776	17,678	+0.43(+13.01%)
Jun 30, 2023	3.283	3.431	3.145	3.341	11,423	+0.46(+16.03%)
Jun 29, 2023	2.756	2.996	2.711	2.880	12,461	+0.26(+9.80%)
Jun 28, 2023	2.672	2.672	2.622	2.622	1,305	+0.05(+1.81%)
Jun 27, 2023	2.576	2.576	2.538	2.576	573	+0.01(+0.57%)
Jun 26, 2023	2.561	2.561	2.561	2.561	240	-0.05(-2.06%)
Jun 23, 2023	2.615	2.615	2.595	2.615	2,507	-0.04(-1.66%)
Jun 22, 2023	2.581	2.683	2.581	2.659	1,041	+0.11(+4.43%)
Jun 21, 2023	2.517	2.546	2.507	2.546	1,129	-0.02(-0.90%)
Jun 20, 2023	2.625	2.625	2.517	2.569	10,266	-0.07(-2.48%)
Jun 16, 2023	2.723	2.752	2.605	2.635	6,008	-0.11(-3.92%)
Jun 15, 2023	2.641	2.801	2.639	2.742	13,583	-0.49(-15.28%)
May 08, 2023	3.511	3.511	3.193	3.237	3,833	-0.21(-6.11%)
May 05, 2023	3.536	3.643	3.399	3.448	2,558	-0.01(-0.28%)
May 04, 2023	4.065	4.094	3.457	3.457	23,493	-0.84(-19.50%)
May 03, 2023	4.295	4.295	4.295	4.295	0	-0.09(-2.12%)
May 02, 2023	4.447	4.456	4.388	4.388	633	-0.09(-1.99%)
May 01, 2023	4.500	4.505	4.447	4.477	1,028	+0.10(+2.26%)
Apr 28, 2023	4.378	4.378	4.378	4.378	422	+0.17(+3.95%)
Apr 27, 2023	4.211	4.211	4.211	4.211	0	-0.04(-0.95%)
Apr 26, 2023	4.329	4.329	4.252	4.252	457	-0.06(-1.34%)
Apr 25, 2023	4.378	4.378	4.309	4.309	118	+0.16(+3.90%)
Apr 24, 2023	4.148	4.148	4.148	4.148	84	-0.02(-0.59%)
Apr 21, 2023	4.123	4.172	4.123	4.172	219	-0.00(-0.12%)
Apr 20, 2023	4.177	4.177	4.177	4.177	378	-0.15(-3.51%)
Apr 19, 2023	4.172	4.329	4.172	4.329	235	+0.20(+4.86%)
Apr 18, 2023	4.280	4.280	4.128	4.128	1,155	-0.13(-2.96%)
Apr 17, 2023	4.623	4.623	4.254	4.254	1,513	-0.32(-7.03%)
Apr 14, 2023	4.731	4.740	4.495	4.576	2,896	-0.14(-3.07%)
Apr 13, 2023	4.868	5.039	4.721	4.721	479	-0.18(-3.60%)
Apr 12, 2023	5.055	5.191	4.858	4.897	965	-0.42(-7.83%)
Apr 11, 2023	5.333	5.352	5.313	5.313	1,535	-0.03(-0.64%)
Apr 10, 2023	5.357	5.367	5.348	5.348	1,573	-0.06(-1.18%)
Apr 06, 2023	5.582	5.582	5.411	5.411	867	-0.20(-3.58%)
Apr 05, 2023	5.583	5.612	5.583	5.612	446	+0.03(+0.53%)
Apr 04, 2023	5.681	5.681	5.583	5.583	3,109	-0.09(-1.67%)
Apr 03, 2023	5.739	5.739	5.672	5.678	682	+0.04(+0.64%)
Mar 31, 2023	5.555	5.641	5.555	5.641	1,151	+0.10(+1.74%)
Mar 30, 2023	5.397	5.545	5.397	5.545	1,034	+0.11(+2.10%)
Mar 29, 2023	5.161	5.431	5.161	5.431	127	+0.25(+4.82%)
Mar 28, 2023	5.259	5.269	5.181	5.181	4,246	+0.15(+2.92%)
Mar 27, 2023	5.161	5.170	5.034	5.034	872	-0.14(-2.65%)
Mar 24, 2023	4.975	5.171	4.975	5.171	1,099	+0.14(+2.82%)
Mar 23, 2023	5.171	5.227	5.029	5.029	2,312	-0.39(-7.14%)
Mar 22, 2023	5.455	5.455	5.416	5.416	2,120	-0.10(-1.86%)
Mar 21, 2023	5.788	5.788	5.519	5.519	2,156	-0.20(-3.43%)
Mar 20, 2023	5.730	5.730	5.700	5.715	429	-0.12(-2.09%)
Mar 17, 2023	5.837	5.837	5.837	5.837	102	+0.01(+0.17%)
Mar 16, 2023	5.524	5.827	5.466	5.827	1,093	+0.23(+4.02%)
Mar 15, 2023	5.602	5.602	5.602	5.602	301	-0.10(-1.80%)
Mar 14, 2023	5.730	5.730	5.705	5.705	326	-0.16(-2.80%)
Mar 13, 2023	5.876	5.881	5.837	5.870	2,810	-0.07(-1.11%)
Mar 10, 2023	6.004	6.061	5.876	5.935	1,767	-0.05(-0.90%)
Mar 09, 2023	6.180	6.180	5.989	5.989	1,177	-0.05(-0.80%)
Mar 08, 2023	5.936	6.038	5.935	6.038	565	+0.06(+1.06%)
Mar 07, 2023	5.925	6.043	5.925	5.974	1,643	+0.01(+0.11%)
Mar 06, 2023	5.974	5.994	5.965	5.968	2,454	+0.03(+0.57%)
Mar 03, 2023	6.111	6.249	5.856	5.934	3,370	-0.34(-5.41%)
Mar 02, 2023	6.200	6.273	6.200	6.273	1,432	+0.03(+0.55%)
Mar 01, 2023	6.464	6.464	5.999	6.239	2,480	-0.24(-3.78%)
Feb 28, 2023	6.317	6.572	6.317	6.484	2,445	-0.14(-2.07%)
Feb 27, 2023	6.964	7.003	6.102	6.621	4,505	-0.11(-1.60%)
Feb 24, 2023	6.954	6.954	6.729	6.729	5,020	-0.03(-0.51%)
Feb 23, 2023	6.954	6.972	6.763	6.763	1,260	+0.60(+9.78%)
Feb 22, 2023	5.837	6.161	5.837	6.160	3,206	+0.39(+6.70%)
Feb 21, 2023	5.671	5.773	5.671	5.773	530	+0.21(+3.78%)
Feb 17, 2023	5.583	6.268	5.563	5.563	5,062	+0.49(+9.76%)
Feb 16, 2023	5.602	5.602	5.044	5.068	8,076	-0.81(-13.75%)
Feb 15, 2023	7.081	7.081	5.876	5.877	15,793	-1.32(-18.37%)
Feb 14, 2023	7.443	7.443	6.973	7.199	18,861	-0.31(-4.11%)
Feb 13, 2023	7.071	7.825	6.895	7.507	13,762	+0.70(+10.33%)
Feb 10, 2023	6.592	6.804	6.592	6.804	1,153	+0.18(+2.69%)
Feb 09, 2023	6.660	6.660	6.582	6.626	6,036	+0.14(+2.19%)
Feb 08, 2023	6.493	6.807	6.417	6.484	4,159	+0.31(+5.00%)
Feb 07, 2023	6.582	6.650	5.739	6.175	8,946	+0.03(+0.49%)
Feb 06, 2023	5.211	6.170	5.015	6.145	9,846	+1.22(+24.86%)
Feb 03, 2023	3.839	5.064	3.811	4.922	7,805	+0.78(+18.70%)
Feb 02, 2023	4.035	4.146	3.046	4.146	29,658	-0.53(-11.25%)
Feb 01, 2023	5.171	5.171	4.541	4.672	11,398	-0.55(-10.51%)
Jan 31, 2023	5.641	5.769	5.123	5.220	14,235	-0.43(-7.55%)
Jan 30, 2023	5.778	5.847	5.604	5.646	1,485	-0.34(-5.64%)
Jan 27, 2023	5.965	5.984	5.622	5.984	10,147	+0.13(+2.26%)
Jan 26, 2023	6.043	6.043	5.852	5.852	12,047	-0.04(-0.66%)
Jan 25, 2023	6.464	6.464	5.671	5.891	7,262	-0.62(-9.48%)
Jan 24, 2023	6.680	6.680	6.484	6.508	6,040	-0.09(-1.41%)
Jan 23, 2023	6.689	6.709	6.577	6.601	897	-0.19(-2.74%)
Jan 20, 2023	6.533	6.787	6.533	6.787	2,306	+0.25(+3.90%)
Jan 19, 2023	7.003	7.012	6.533	6.533	9,380	-1.14(-14.81%)
Jan 18, 2023	7.639	7.669	7.551	7.669	10,382	+0.58(+8.15%)
Jan 17, 2023	7.442	7.442	6.965	7.091	981	-0.19(-2.59%)
Jan 13, 2023	7.688	7.688	7.280	7.280	1,398	-0.63(-7.95%)
Jan 12, 2023	8.031	8.031	7.848	7.909	2,534	-0.29(-3.58%)
Jan 11, 2023	8.237	8.335	7.943	8.203	8,921	-0.14(-1.67%)
Jan 10, 2023	8.342	8.342	8.342	8.342	62	-0.06(-0.73%)
Jan 09, 2023	8.736	8.736	8.403	8.403	895	-0.11(-1.32%)
Jan 06, 2023	8.705	8.705	8.516	8.516	420	-0.15(-1.70%)
Jan 05, 2023	8.824	8.883	8.663	8.663	2,723	-0.23(-2.63%)
Jan 04, 2023	8.897	8.897	8.897	8.897	417	-0.12(-1.31%)
Jan 03, 2023	9.569	9.569	9.015	9.015	1,768	-0.22(-2.39%)
Dec 30, 2022	9.304	9.304	9.236	9.236	2,595	-0.08(-0.89%)
Dec 29, 2022	9.319	9.319	9.319	9.319	38	+0.03(+0.37%)
Dec 28, 2022	9.148	9.285	9.148	9.285	120	-0.03(-0.37%)
Dec 27, 2022	8.889	9.319	8.889	9.319	1,209	+0.50(+5.65%)
Dec 23, 2022	8.782	8.821	8.762	8.821	1,305	+0.22(+2.56%)
Dec 22, 2022	8.450	8.889	8.450	8.601	1,336	-0.05(-0.56%)
Dec 21, 2022	8.650	8.650	8.650	8.650	14	+0.07(+0.85%)
Dec 20, 2022	8.108	8.577	8.108	8.577	3,140	+0.39(+4.77%)
Dec 19, 2022	8.303	8.372	8.186	8.186	3,145	-0.21(-2.50%)
Dec 16, 2022	8.762	8.762	8.396	8.396	2,100	-0.55(-6.17%)
Dec 15, 2022	9.270	9.378	8.938	8.948	11,638	-0.30(-3.27%)
Dec 14, 2022	9.514	9.700	9.197	9.251	3,974	-0.47(-4.82%)
Dec 13, 2022	9.495	10.14	9.495	9.720	14,662	+0.73(+8.15%)
Dec 12, 2022	9.397	9.856	8.607	8.987	57,004	-0.84(-8.58%)
Dec 09, 2022	8.704	9.886	8.704	9.831	103,918	+1.22(+14.23%)
Dec 08, 2022	7.639	8.616	7.619	8.606	9,125	+1.00(+13.14%)
Dec 07, 2022	9.593	9.602	7.297	7.606	5,530	-1.88(-19.81%)
Dec 06, 2022	10.98	11.01	9.475	9.485	6,497	-1.84(-16.22%)
Dec 05, 2022	11.37	11.37	11.32	11.32	645	-0.21(-1.86%)
Dec 02, 2022	11.62	11.69	11.32	11.54	2,971	-0.18(-1.50%)
Dec 01, 2022	11.80	11.80	11.71	11.71	103	-0.02(-0.17%)
Nov 30, 2022	11.76	11.77	11.73	11.73	1,656	-0.09(-0.74%)
Nov 29, 2022	11.85	11.85	11.82	11.82	721	-0.09(-0.74%)
Nov 28, 2022	11.91	11.91	11.91	11.91	2	+0.07(+0.58%)
Nov 25, 2022	11.84	11.84	11.84	11.84	102	+0.02(+0.14%)
Nov 23, 2022	11.82	11.82	11.82	11.82	102	+0.00(+0.03%)
Nov 22, 2022	11.88	11.88	11.82	11.82	108	-0.06(-0.53%)
Nov 21, 2022	12.01	12.01	11.88	11.88	408	-0.00(-0.04%)
Nov 18, 2022	11.89	11.89	11.89	11.89	0	-0.01(-0.12%)
Nov 17, 2022	12.00	12.01	11.90	11.90	1,031	+0.00(+0.00%)
Nov 16, 2022	11.90	11.90	11.90	11.90	78	+0.04(+0.33%)
Nov 15, 2022	11.82	11.86	11.82	11.86	199	-0.43(-3.50%)
Nov 14, 2022	12.35	12.35	12.17	12.29	1,583	-0.17(-1.37%)
Nov 11, 2022	12.46	12.47	12.34	12.46	6,457	+0.61(+5.15%)
Nov 10, 2022	11.88	11.92	11.85	11.85	1,570	-0.70(-5.60%)
Nov 09, 2022	12.57	12.57	11.80	12.56	1,803	-0.32(-2.47%)
Nov 08, 2022	12.93	13.20	12.87	12.87	2,700	-0.41(-3.05%)
Nov 07, 2022	13.69	13.69	13.28	13.28	749	-1.19(-8.23%)
Nov 04, 2022	14.42	14.47	14.34	14.47	5,740	-0.28(-1.89%)
Nov 03, 2022	14.75	14.75	14.75	14.75	18	-0.51(-3.33%)
Nov 02, 2022	15.26	15.26	15.26	15.26	9	+0.00(+0.00%)

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.