Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	9.310	9.490	9.080	9.110	336,993	-0.30(-3.19%)
Nov 29, 2023	9.900	9.910	9.200	9.410	460,905	-0.69(-6.83%)
Nov 28, 2023	10.17	10.34	10.06	10.10	158,809	+0.00(+0.00%)
Nov 27, 2023	10.12	10.22	10.06	10.10	152,982	+0.12(+1.20%)
Nov 24, 2023	10.13	10.21	9.890	9.980	44,665	-0.13(-1.29%)
Nov 22, 2023	9.940	10.22	9.930	10.11	79,975	-0.01(-0.10%)
Nov 21, 2023	9.910	10.16	9.870	10.12	193,134	+0.31(+3.16%)
Nov 20, 2023	9.830	10.03	9.650	9.810	195,131	+0.08(+0.82%)
Nov 17, 2023	9.900	10.06	9.730	9.730	169,026	-0.36(-3.57%)
Nov 16, 2023	10.06	10.31	9.960	10.09	295,676	+0.05(+0.50%)
Nov 15, 2023	10.53	10.53	9.940	10.04	290,261	-0.47(-4.47%)
Nov 14, 2023	11.22	11.23	10.28	10.51	434,418	-1.54(-12.78%)
Nov 13, 2023	12.17	12.35	11.88	12.05	175,192	+0.04(+0.33%)
Nov 10, 2023	12.20	12.53	11.98	12.01	186,538	-0.40(-3.22%)
Nov 09, 2023	11.79	12.50	11.68	12.41	195,203	+0.51(+4.29%)
Nov 08, 2023	11.78	12.11	11.78	11.90	254,007	+0.07(+0.59%)
Nov 07, 2023	11.80	11.94	11.65	11.83	181,164	+0.18(+1.55%)
Nov 06, 2023	11.38	11.82	11.27	11.65	279,943	+0.26(+2.28%)
Nov 03, 2023	11.94	11.95	11.21	11.39	429,314	-1.18(-9.39%)
Nov 02, 2023	13.88	13.89	12.52	12.57	284,141	-1.79(-12.47%)
Nov 01, 2023	14.43	14.64	13.99	14.36	204,729	-0.08(-0.55%)
Oct 31, 2023	14.93	15.22	14.43	14.44	175,961	-0.61(-4.05%)
Oct 30, 2023	15.55	15.88	14.97	15.05	190,487	-0.89(-5.58%)
Oct 27, 2023	14.83	16.11	14.83	15.94	140,660	+1.30(+8.88%)
Oct 26, 2023	15.54	15.54	14.28	14.64	122,913	-0.79(-5.12%)
Oct 25, 2023	15.55	16.02	15.35	15.43	256,312	+0.04(+0.26%)
Oct 24, 2023	15.27	15.64	15.00	15.39	195,786	-0.12(-0.77%)
Oct 23, 2023	15.04	15.57	14.75	15.51	238,688	+0.61(+4.09%)
Oct 20, 2023	14.06	14.97	13.96	14.90	256,176	+0.94(+6.73%)
Oct 19, 2023	13.53	14.02	12.99	13.96	289,047	+0.47(+3.48%)
Oct 18, 2023	12.82	13.60	12.78	13.49	270,048	+1.04(+8.35%)
Oct 17, 2023	13.21	13.24	12.19	12.45	278,048	-0.54(-4.16%)
Oct 16, 2023	13.16	13.45	12.84	12.99	131,256	-0.50(-3.71%)
Oct 13, 2023	12.89	13.71	12.53	13.49	319,196	+0.00(+0.00%)
Oct 12, 2023	13.14	13.71	13.07	13.49	98,459	+0.39(+2.98%)
Oct 11, 2023	12.95	13.37	12.65	13.10	113,679	+0.00(+0.00%)
Oct 10, 2023	13.28	13.33	12.78	13.10	366,432	-0.67(-4.87%)
Oct 09, 2023	14.31	14.40	13.68	13.77	115,291	-0.09(-0.65%)
Oct 06, 2023	14.53	14.84	13.57	13.86	176,845	-0.33(-2.33%)
Oct 05, 2023	14.50	14.96	14.11	14.19	161,858	-0.21(-1.46%)
Oct 04, 2023	14.51	14.88	14.31	14.40	226,950	-0.05(-0.35%)
Oct 03, 2023	13.84	14.64	13.80	14.45	260,477	+0.87(+6.41%)
Oct 02, 2023	12.87	13.70	12.77	13.58	220,154	+0.85(+6.68%)
Sep 29, 2023	12.43	12.85	12.20	12.73	189,386	-0.01(-0.08%)
Sep 28, 2023	13.02	13.08	12.51	12.74	129,751	-0.32(-2.45%)
Sep 27, 2023	12.87	13.39	12.76	13.06	144,152	+0.07(+0.54%)
Sep 26, 2023	12.74	13.20	12.59	12.99	150,133	+0.57(+4.59%)
Sep 25, 2023	12.80	12.63	12.40	12.42	130,398	-0.25(-1.97%)
Sep 22, 2023	12.10	12.67	12.10	12.67	165,206	+0.51(+4.19%)
Sep 21, 2023	11.83	12.19	11.57	12.16	225,621	+0.53(+4.56%)
Sep 20, 2023	11.18	11.65	10.96	11.63	162,424	+0.33(+2.96%)
Sep 19, 2023	11.23	11.56	11.05	11.30	101,661	+0.10(+0.86%)
Sep 18, 2023	11.18	11.50	11.18	11.20	178,252	+0.09(+0.81%)
Sep 15, 2023	11.18	11.24	10.97	11.11	186,019	+0.36(+3.35%)
Sep 14, 2023	11.16	11.16	10.71	10.75	228,471	-0.74(-6.44%)
Sep 13, 2023	10.97	11.65	10.83	11.49	143,118	+0.37(+3.33%)
Sep 12, 2023	11.88	11.89	10.84	11.12	206,040	-0.79(-6.63%)
Sep 11, 2023	11.78	11.92	11.44	11.91	150,638	-0.05(-0.42%)
Sep 08, 2023	12.31	12.55	11.96	11.96	93,900	-0.46(-3.70%)
Sep 07, 2023	12.21	12.45	11.90	12.42	147,223	+0.42(+3.50%)
Sep 06, 2023	11.77	12.28	11.75	12.00	313,774	+0.39(+3.36%)
Sep 05, 2023	11.29	11.64	10.95	11.61	177,210	+0.41(+3.66%)
Sep 01, 2023	11.31	11.31	10.99	11.20	194,964	-0.34(-2.95%)
Aug 31, 2023	11.34	11.67	11.31	11.54	116,277	+0.07(+0.61%)
Aug 30, 2023	11.29	11.59	11.21	11.47	213,807	+0.14(+1.24%)
Aug 29, 2023	11.82	11.90	11.25	11.33	288,901	-0.50(-4.23%)
Aug 28, 2023	12.05	12.07	11.61	11.83	260,351	-0.40(-3.27%)
Aug 25, 2023	11.96	12.50	11.81	12.23	611,487	+0.09(+0.74%)
Aug 24, 2023	12.10	12.25	11.59	12.14	403,923	+0.04(+0.33%)
Aug 23, 2023	12.38	12.57	12.07	12.10	363,694	-0.32(-2.58%)
Aug 22, 2023	11.50	12.43	11.47	12.42	515,515	+0.88(+7.63%)
Aug 21, 2023	11.30	11.87	11.28	11.54	259,802	+0.10(+0.87%)
Aug 18, 2023	11.56	11.69	11.23	11.44	256,731	+0.09(+0.79%)
Aug 17, 2023	11.04	11.45	10.96	11.35	359,435	+0.13(+1.16%)
Aug 16, 2023	10.95	11.26	10.84	11.22	444,699	+0.38(+3.51%)
Aug 15, 2023	10.53	10.93	10.50	10.84	471,405	+0.70(+6.90%)
Aug 14, 2023	9.860	10.22	9.860	10.14	240,573	+0.48(+4.97%)
Aug 11, 2023	9.940	9.960	9.610	9.660	244,495	-0.13(-1.33%)
Aug 10, 2023	9.620	9.890	9.450	9.790	329,487	-0.02(-0.20%)
Aug 09, 2023	9.490	9.850	9.400	9.810	248,232	+0.43(+4.58%)
Aug 08, 2023	9.730	10.09	9.345	9.380	891,944	+0.31(+3.42%)
Aug 07, 2023	9.180	9.219	9.025	9.070	111,292	-0.24(-2.58%)
Aug 04, 2023	9.210	9.350	8.950	9.310	215,209	+0.09(+0.98%)
Aug 03, 2023	9.480	9.550	9.080	9.220	270,054	-0.13(-1.39%)
Aug 02, 2023	9.300	9.582	9.285	9.350	325,946	+0.37(+4.12%)
Aug 01, 2023	8.850	9.130	8.840	8.980	182,443	+0.26(+2.98%)
Jul 31, 2023	8.770	8.910	8.590	8.720	86,361	-0.11(-1.25%)
Jul 28, 2023	8.810	9.000	8.720	8.830	142,752	-0.18(-2.00%)
Jul 27, 2023	8.570	9.060	8.370	9.010	287,047	+0.33(+3.80%)
Jul 26, 2023	8.860	8.860	8.550	8.680	297,501	-0.33(-3.66%)
Jul 25, 2023	8.650	9.030	8.570	9.010	272,366	+0.40(+4.65%)
Jul 24, 2023	8.960	8.970	8.430	8.610	454,952	-0.33(-3.69%)
Jul 21, 2023	8.680	9.050	8.680	8.940	374,577	+0.19(+2.17%)
Jul 20, 2023	9.120	9.200	8.750	8.750	502,979	-0.13(-1.46%)
Jul 19, 2023	9.350	9.450	8.750	8.880	906,361	-0.53(-5.63%)
Jul 18, 2023	10.29	10.33	9.400	9.410	807,526	-1.31(-12.22%)
Jul 17, 2023	11.10	11.10	10.56	10.72	199,476	-0.32(-2.90%)
Jul 14, 2023	10.17	11.08	10.13	11.04	241,462	+0.47(+4.45%)
Jul 13, 2023	10.81	10.87	10.56	10.57	87,678	-0.41(-3.73%)
Jul 12, 2023	10.95	11.08	10.40	10.98	207,033	-0.40(-3.51%)
Jul 11, 2023	11.65	11.88	11.32	11.38	96,821	-0.51(-4.29%)
Jul 10, 2023	11.99	12.05	11.64	11.89	116,863	-0.08(-0.67%)
Jul 07, 2023	12.48	12.48	11.69	11.97	137,187	-0.45(-3.62%)
Jul 06, 2023	12.09	12.79	12.09	12.42	153,684	+0.67(+5.70%)
Jul 05, 2023	11.64	11.90	11.45	11.75	100,428	+0.25(+2.17%)
Jul 03, 2023	12.00	12.00	11.25	11.50	45,862	-0.55(-4.56%)
Jun 30, 2023	11.74	12.07	11.64	12.05	69,270	+0.01(+0.08%)
Jun 29, 2023	12.45	12.53	12.00	12.04	168,407	-0.90(-6.96%)
Jun 28, 2023	12.83	13.14	12.83	12.94	160,522	+0.14(+1.09%)
Jun 27, 2023	13.11	13.39	12.67	12.80	96,189	-0.38(-2.88%)
Jun 26, 2023	13.28	13.37	12.82	13.18	152,041	-0.14(-1.05%)
Jun 23, 2023	13.33	13.49	13.14	13.32	272,480	+0.39(+3.02%)
Jun 22, 2023	12.25	12.98	12.24	12.93	137,511	+0.81(+6.68%)
Jun 21, 2023	12.02	12.26	11.87	12.12	175,147	+0.11(+0.92%)
Jun 20, 2023	11.80	12.30	11.80	12.01	156,497	+0.45(+3.88%)
Jun 16, 2023	11.25	11.68	11.20	11.56	88,101	+0.17(+1.50%)
Jun 15, 2023	11.96	12.07	11.34	11.39	147,541	-3.65(-24.27%)
May 08, 2023	14.25	15.04	14.05	15.04	274,293	+0.28(+1.90%)
May 05, 2023	15.32	15.42	14.56	14.76	543,265	-1.86(-11.19%)
May 04, 2023	16.03	17.33	15.73	16.62	1,391,877	+1.35(+8.84%)
May 03, 2023	14.42	15.34	14.09	15.27	508,060	+0.85(+5.89%)
May 02, 2023	13.23	14.74	13.17	14.42	393,550	+1.37(+10.50%)
May 01, 2023	12.35	13.07	12.27	13.05	100,418	+0.56(+4.48%)
Apr 28, 2023	13.37	13.57	12.37	12.49	127,542	-0.59(-4.51%)
Apr 27, 2023	13.57	13.58	12.90	13.08	134,372	-0.65(-4.73%)
Apr 26, 2023	13.62	13.99	13.16	13.73	193,717	+0.22(+1.63%)
Apr 25, 2023	12.95	13.65	12.89	13.51	392,279	+0.97(+7.77%)
Apr 24, 2023	12.50	12.72	12.35	12.54	74,085	+0.03(+0.21%)
Apr 21, 2023	12.20	12.66	12.20	12.51	259,456	+0.51(+4.25%)
Apr 20, 2023	11.84	12.07	11.72	12.00	108,043	+0.50(+4.35%)
Apr 19, 2023	12.15	12.18	11.39	11.50	183,729	-0.40(-3.36%)
Apr 18, 2023	11.96	12.40	11.84	11.90	118,516	-0.08(-0.63%)
Apr 17, 2023	12.94	13.27	11.97	11.97	170,123	-0.91(-7.03%)
Apr 14, 2023	12.82	13.12	12.45	12.88	222,719	-0.65(-4.80%)
Apr 13, 2023	13.61	14.11	13.40	13.53	51,525	-0.15(-1.10%)
Apr 12, 2023	13.27	13.91	13.09	13.68	134,796	+0.19(+1.41%)
Apr 11, 2023	13.83	13.95	13.33	13.49	69,554	-0.42(-3.02%)
Apr 10, 2023	14.45	14.57	13.82	13.91	73,521	-0.28(-1.97%)
Apr 06, 2023	14.83	14.83	14.08	14.19	100,756	-0.62(-4.19%)
Apr 05, 2023	14.96	15.14	14.58	14.81	192,642	+0.31(+2.14%)
Apr 04, 2023	13.60	14.86	13.41	14.50	297,430	+0.81(+5.92%)
Apr 03, 2023	13.34	13.73	12.99	13.69	144,986	+0.36(+2.70%)
Mar 31, 2023	13.40	13.89	13.31	13.33	180,856	-0.45(-3.26%)
Mar 30, 2023	12.94	14.00	12.88	13.78	235,213	+0.53(+4.00%)
Mar 29, 2023	13.57	13.96	13.25	13.25	211,205	-0.76(-5.42%)
Mar 28, 2023	14.09	14.45	13.85	14.01	240,095	-0.19(-1.34%)
Mar 27, 2023	13.76	14.33	13.45	14.20	425,476	-0.87(-5.78%)
Mar 24, 2023	15.49	16.04	15.00	15.07	1,173,772	+0.22(+1.48%)
Mar 23, 2023	13.87	15.14	13.59	14.85	546,096	+0.52(+3.63%)
Mar 22, 2023	12.83	14.33	12.81	14.33	505,963	+1.20(+9.14%)
Mar 21, 2023	13.31	13.57	12.69	13.13	433,739	-1.76(-11.82%)
Mar 20, 2023	14.62	15.00	13.67	14.89	422,351	-0.49(-3.19%)
Mar 17, 2023	14.28	15.56	14.28	15.38	877,051	+1.58(+11.45%)
Mar 16, 2023	14.55	15.59	13.04	13.80	786,575	-0.39(-2.75%)
Mar 15, 2023	14.30	14.75	14.03	14.19	802,459	+1.08(+8.24%)
Mar 14, 2023	11.50	13.58	11.32	13.11	890,243	-1.11(-7.81%)
Mar 13, 2023	13.99	15.37	13.19	14.22	1,128,828	+2.48(+21.12%)
Mar 10, 2023	11.52	12.48	10.72	11.74	764,830	+0.77(+7.02%)
Mar 09, 2023	9.640	11.12	9.600	10.97	380,556	+1.62(+17.33%)
Mar 08, 2023	9.300	9.490	9.140	9.350	46,732	+0.07(+0.75%)
Mar 07, 2023	8.630	9.334	8.630	9.280	51,060	+0.87(+10.34%)
Mar 06, 2023	8.350	8.420	8.220	8.410	10,738	+0.09(+1.08%)
Mar 03, 2023	8.740	8.750	8.320	8.320	35,191	-0.56(-6.31%)
Mar 02, 2023	8.780	9.080	8.780	8.880	35,466	+0.35(+4.10%)
Mar 01, 2023	8.520	8.610	8.456	8.530	19,155	+0.14(+1.67%)
Feb 28, 2023	8.315	8.465	8.270	8.390	41,139	+0.07(+0.84%)
Feb 27, 2023	8.120	8.350	8.010	8.320	21,380	+0.17(+2.09%)
Feb 24, 2023	8.630	8.630	8.150	8.150	15,569	-0.20(-2.40%)
Feb 23, 2023	8.300	8.540	8.170	8.350	93,277	-0.10(-1.18%)
Feb 22, 2023	8.430	8.560	8.330	8.450	41,015	+0.15(+1.81%)
Feb 21, 2023	8.050	8.480	8.050	8.300	29,639	+0.40(+5.06%)
Feb 17, 2023	8.030	8.086	7.860	7.900	24,676	+0.00(+0.00%)
Feb 16, 2023	7.840	7.920	7.760	7.900	18,075	+0.23(+3.00%)
Feb 15, 2023	7.780	7.780	7.640	7.670	8,750	+0.03(+0.39%)
Feb 14, 2023	7.790	7.820	7.600	7.640	8,677	-0.09(-1.16%)
Feb 13, 2023	7.940	8.010	7.690	7.730	19,583	-0.21(-2.64%)
Feb 10, 2023	8.080	8.215	7.930	7.940	34,173	-0.06(-0.75%)
Feb 09, 2023	7.650	8.040	7.580	8.000	36,914	+0.34(+4.44%)
Feb 08, 2023	7.670	7.750	7.490	7.660	8,408	+0.06(+0.79%)
Feb 07, 2023	7.890	7.890	7.470	7.600	21,857	-0.14(-1.81%)
Feb 06, 2023	7.760	7.890	7.720	7.740	32,299	+0.06(+0.78%)
Feb 03, 2023	7.890	7.890	7.510	7.680	51,459	-0.18(-2.29%)
Feb 02, 2023	7.730	7.990	7.630	7.860	45,434	-0.03(-0.42%)
Feb 01, 2023	8.080	8.150	7.640	7.894	26,710	-0.02(-0.21%)
Jan 31, 2023	8.290	8.290	7.910	7.910	12,740	-0.36(-4.35%)
Jan 30, 2023	8.430	8.426	8.160	8.270	19,016	+0.02(+0.24%)
Jan 27, 2023	8.170	8.270	8.086	8.250	41,314	+0.04(+0.49%)
Jan 26, 2023	8.200	8.450	8.100	8.210	49,546	-0.12(-1.44%)
Jan 25, 2023	8.634	8.725	8.300	8.330	12,582	-0.28(-3.25%)
Jan 24, 2023	8.670	8.890	8.430	8.610	57,513	+0.12(+1.41%)
Jan 23, 2023	9.040	9.050	8.440	8.490	110,775	-0.53(-5.88%)
Jan 20, 2023	9.350	9.420	9.000	9.020	46,774	-0.32(-3.43%)
Jan 19, 2023	9.520	9.704	9.310	9.340	51,997	+0.18(+1.97%)
Jan 18, 2023	8.900	9.160	8.720	9.160	87,868	+0.67(+7.89%)
Jan 17, 2023	8.460	8.640	8.405	8.490	51,630	+0.01(+0.12%)
Jan 13, 2023	9.090	9.250	8.341	8.480	89,918	-0.10(-1.17%)
Jan 12, 2023	8.740	8.760	8.440	8.580	16,826	-0.27(-3.05%)
Jan 11, 2023	8.910	9.049	8.800	8.850	20,210	-0.06(-0.67%)
Jan 10, 2023	9.250	9.280	8.910	8.910	18,518	-0.38(-4.09%)
Jan 09, 2023	9.040	9.290	8.880	9.290	27,126	+0.10(+1.09%)
Jan 06, 2023	9.410	9.830	9.085	9.190	50,331	-0.48(-4.97%)
Jan 05, 2023	9.670	9.990	9.660	9.671	25,465	+0.24(+2.55%)
Jan 04, 2023	9.730	9.800	9.200	9.430	61,325	-0.58(-5.79%)
Jan 03, 2023	10.03	10.19	9.720	10.01	18,676	-0.31(-3.00%)
Dec 30, 2022	10.31	10.51	10.26	10.32	31,232	+0.00(+0.00%)
Dec 29, 2022	10.49	10.57	10.30	10.32	18,836	-0.30(-2.82%)
Dec 28, 2022	10.56	10.76	10.46	10.62	8,069	+0.01(+0.09%)
Dec 27, 2022	10.62	10.85	10.53	10.61	13,422	-0.09(-0.84%)
Dec 23, 2022	10.73	10.89	10.62	10.70	40,434	-0.11(-1.02%)
Dec 22, 2022	10.87	11.36	10.81	10.81	27,231	+0.15(+1.41%)
Dec 21, 2022	10.78	10.78	10.49	10.66	42,202	-0.49(-4.39%)
Dec 20, 2022	11.13	11.16	10.82	11.15	23,381	-0.00(-0.02%)
Dec 19, 2022	11.11	11.39	10.82	11.15	20,365	-0.02(-0.16%)
Dec 16, 2022	11.36	11.47	11.10	11.17	86,691	+0.27(+2.48%)
Dec 15, 2022	10.96	11.23	10.86	10.90	56,802	+0.47(+4.51%)
Dec 14, 2022	10.00	10.56	9.870	10.43	31,155	+0.39(+3.88%)
Dec 13, 2022	9.180	10.08	9.170	10.04	98,477	+0.07(+0.70%)
Dec 12, 2022	10.45	10.64	9.900	9.970	34,439	-0.44(-4.23%)
Dec 09, 2022	10.59	10.59	10.23	10.41	70,755	+0.03(+0.29%)
Dec 08, 2022	10.24	10.57	10.19	10.38	51,237	-0.15(-1.42%)
Dec 07, 2022	10.54	10.66	10.16	10.53	86,987	+0.13(+1.30%)
Dec 06, 2022	9.910	10.70	9.730	10.39	169,321	+0.46(+4.58%)
Dec 05, 2022	9.110	9.982	9.050	9.940	157,943	+1.08(+12.19%)
Dec 02, 2022	8.850	9.050	8.820	8.860	168,091	+0.21(+2.43%)

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.