Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	7.230	7.640	7.160	7.490	529,363	+0.30(+4.17%)
Oct 30, 2023	7.060	7.260	6.867	7.190	955,017	+0.33(+4.81%)
Oct 27, 2023	6.900	7.020	6.680	6.860	1,045,457	+0.08(+1.18%)
Oct 26, 2023	7.090	7.175	6.770	6.780	442,386	-0.31(-4.37%)
Oct 25, 2023	7.470	7.480	7.060	7.090	421,032	-0.49(-6.46%)
Oct 24, 2023	7.630	7.810	7.570	7.580	410,044	+0.02(+0.26%)
Oct 23, 2023	7.740	7.860	7.485	7.560	472,661	-0.23(-2.95%)
Oct 20, 2023	8.170	8.170	7.780	7.790	330,552	-0.36(-4.42%)
Oct 19, 2023	8.420	8.420	8.140	8.150	340,205	-0.29(-3.44%)
Oct 18, 2023	8.630	8.780	8.380	8.440	286,655	-0.29(-3.32%)
Oct 17, 2023	8.400	8.780	8.400	8.730	384,923	+0.25(+2.95%)
Oct 16, 2023	8.330	8.490	8.270	8.480	521,469	+0.13(+1.56%)
Oct 13, 2023	8.670	8.720	8.320	8.350	613,523	-0.32(-3.69%)
Oct 12, 2023	9.350	9.350	8.640	8.670	426,631	-0.55(-5.97%)
Oct 11, 2023	9.850	9.850	9.170	9.220	328,129	-0.63(-6.40%)
Oct 10, 2023	9.710	9.960	9.660	9.850	198,769	+0.12(+1.23%)
Oct 09, 2023	9.730	9.810	9.590	9.730	214,198	-0.12(-1.22%)
Oct 06, 2023	9.610	10.03	9.530	9.850	391,106	+0.13(+1.34%)
Oct 05, 2023	10.01	10.01	9.700	9.720	454,218	-0.18(-1.82%)
Oct 04, 2023	9.770	9.930	9.470	9.900	346,167	+0.13(+1.33%)
Oct 03, 2023	10.04	10.07	9.560	9.770	746,490	-0.39(-3.84%)
Oct 02, 2023	10.04	10.20	9.680	10.16	611,772	+0.04(+0.40%)
Sep 29, 2023	9.720	10.13	9.660	10.12	916,574	+0.46(+4.76%)
Sep 28, 2023	9.330	9.730	9.260	9.660	512,386	+0.31(+3.32%)
Sep 27, 2023	9.380	9.480	9.250	9.350	264,969	-0.03(-0.32%)
Sep 26, 2023	9.910	9.910	9.260	9.380	286,038	-0.46(-4.67%)
Sep 25, 2023	9.740	9.870	9.760	9.840	450,933	+0.07(+0.72%)
Sep 22, 2023	9.890	9.895	9.730	9.770	256,067	-0.12(-1.21%)
Sep 21, 2023	10.71	10.71	9.860	9.890	320,221	-0.72(-6.79%)
Sep 20, 2023	10.35	10.74	10.30	10.61	444,862	+0.30(+2.91%)
Sep 19, 2023	10.42	10.42	10.00	10.31	771,244	-0.13(-1.25%)
Sep 18, 2023	10.37	10.54	10.23	10.44	408,600	+0.03(+0.29%)
Sep 15, 2023	11.01	11.06	10.38	10.41	719,624	-0.60(-5.45%)
Sep 14, 2023	11.28	11.39	10.98	11.01	293,294	-0.18(-1.61%)
Sep 13, 2023	11.04	11.33	11.03	11.19	518,099	+0.08(+0.72%)
Sep 12, 2023	11.49	11.49	11.09	11.11	326,837	-0.27(-2.37%)
Sep 11, 2023	11.70	11.70	11.38	11.38	314,412	-0.28(-2.40%)
Sep 08, 2023	11.98	11.98	11.65	11.66	240,129	-0.20(-1.69%)
Sep 07, 2023	11.86	11.90	11.66	11.86	364,923	-0.05(-0.42%)
Sep 06, 2023	11.42	11.97	11.36	11.91	296,274	+0.46(+4.02%)
Sep 05, 2023	11.60	11.73	11.44	11.45	258,656	-0.27(-2.30%)
Sep 01, 2023	11.77	12.05	11.69	11.72	343,508	+0.03(+0.26%)
Aug 31, 2023	11.47	11.75	11.47	11.69	306,838	+0.23(+2.01%)
Aug 30, 2023	11.19	11.54	11.17	11.46	375,571	+0.12(+1.06%)
Aug 29, 2023	11.55	11.60	11.31	11.34	468,281	-0.38(-3.24%)
Aug 28, 2023	11.67	11.85	11.61	11.72	255,250	+0.15(+1.30%)
Aug 25, 2023	11.78	11.89	11.55	11.57	192,634	-0.20(-1.70%)
Aug 24, 2023	11.83	11.87	11.53	11.77	689,143	-0.06(-0.51%)
Aug 23, 2023	11.89	11.91	11.73	11.83	261,593	+0.09(+0.77%)
Aug 22, 2023	11.90	11.90	11.64	11.74	205,024	-0.09(-0.76%)
Aug 21, 2023	11.91	12.05	11.78	11.83	264,703	-0.09(-0.76%)
Aug 18, 2023	12.02	12.21	11.91	11.92	268,959	-0.24(-1.97%)
Aug 17, 2023	12.39	12.45	12.02	12.16	368,654	-0.22(-1.78%)
Aug 16, 2023	12.68	12.69	12.37	12.38	290,349	-0.32(-2.52%)
Aug 15, 2023	12.59	13.07	12.41	12.70	421,828	+0.00(+0.00%)
Aug 14, 2023	12.77	13.20	12.56	12.70	416,387	-0.16(-1.24%)
Aug 11, 2023	12.30	12.93	12.15	12.86	345,077	+0.47(+3.79%)
Aug 10, 2023	12.46	12.72	12.33	12.39	460,393	-0.07(-0.56%)
Aug 09, 2023	13.53	13.53	11.91	12.46	839,532	-0.49(-3.78%)
Aug 08, 2023	13.26	13.37	12.79	12.95	769,337	-0.59(-4.36%)
Aug 07, 2023	13.77	14.06	13.49	13.54	703,452	-0.28(-2.03%)
Aug 04, 2023	14.15	14.30	13.80	13.82	317,107	-0.29(-2.06%)
Aug 03, 2023	13.89	14.19	13.84	14.11	287,077	+0.06(+0.43%)
Aug 02, 2023	14.21	14.37	13.77	14.05	460,564	-0.27(-1.89%)
Aug 01, 2023	13.77	14.36	13.77	14.32	569,266	+0.29(+2.07%)
Jul 31, 2023	13.84	14.12	13.68	14.03	335,606	+0.39(+2.86%)
Jul 28, 2023	13.33	13.68	13.26	13.64	384,058	+0.53(+4.04%)
Jul 27, 2023	13.44	13.54	12.99	13.11	320,168	-0.22(-1.65%)
Jul 26, 2023	12.97	13.34	12.82	13.33	284,142	+0.32(+2.46%)
Jul 25, 2023	12.72	13.07	12.54	13.01	330,517	+0.26(+2.04%)
Jul 24, 2023	12.84	12.84	12.48	12.75	291,358	-0.10(-0.78%)
Jul 21, 2023	12.73	12.97	12.57	12.85	408,728	+0.28(+2.23%)
Jul 20, 2023	12.74	12.87	12.46	12.57	292,436	-0.18(-1.41%)
Jul 19, 2023	12.83	12.84	12.50	12.75	310,212	+0.12(+0.95%)
Jul 18, 2023	12.49	12.82	12.49	12.63	251,041	+0.12(+0.96%)
Jul 17, 2023	12.26	12.59	12.15	12.51	250,783	+0.21(+1.71%)
Jul 14, 2023	12.38	12.50	12.20	12.30	157,566	-0.11(-0.89%)
Jul 13, 2023	12.48	12.50	12.29	12.41	194,963	+0.00(+0.00%)
Jul 12, 2023	12.51	12.57	12.21	12.41	218,032	+0.02(+0.16%)
Jul 11, 2023	12.28	12.49	12.19	12.39	317,212	+0.08(+0.65%)
Jul 10, 2023	11.73	12.38	11.60	12.31	386,659	+0.71(+6.12%)
Jul 07, 2023	11.14	11.62	11.14	11.60	417,309	+0.46(+4.13%)
Jul 06, 2023	11.57	11.57	11.04	11.14	489,775	-0.65(-5.51%)
Jul 05, 2023	12.14	12.16	11.78	11.79	455,071	-0.43(-3.52%)
Jul 03, 2023	12.37	12.73	12.20	12.22	184,120	-0.28(-2.24%)
Jun 30, 2023	12.42	12.69	12.35	12.50	343,018	+0.20(+1.63%)
Jun 29, 2023	12.31	12.44	12.19	12.30	369,427	+0.14(+1.15%)
Jun 28, 2023	11.67	12.18	11.60	12.16	221,279	+0.44(+3.75%)
Jun 27, 2023	11.30	11.74	11.30	11.72	280,183	+0.45(+3.99%)
Jun 26, 2023	11.46	11.58	11.22	11.27	444,667	-0.29(-2.51%)
Jun 23, 2023	11.66	11.91	11.53	11.56	1,982,572	-0.35(-2.94%)
Jun 22, 2023	11.76	11.93	11.53	11.91	258,228	+0.09(+0.76%)
Jun 21, 2023	12.26	12.26	11.81	11.82	346,025	-0.53(-4.29%)
Jun 20, 2023	12.09	12.45	11.95	12.35	416,592	+0.18(+1.48%)
Jun 16, 2023	12.65	12.67	12.12	12.17	588,013	-0.26(-2.09%)
Jun 15, 2023	11.71	12.53	11.51	12.43	541,695	+0.27(+2.22%)
May 08, 2023	12.03	12.22	11.86	12.16	275,541	+0.01(+0.08%)
May 05, 2023	12.35	12.38	12.10	12.15	317,029	+0.02(+0.16%)
May 04, 2023	12.40	12.53	12.08	12.13	334,173	-0.43(-3.42%)
May 03, 2023	12.46	12.85	12.29	12.56	340,022	+0.17(+1.37%)
May 02, 2023	12.77	12.79	12.37	12.39	531,054	-0.59(-4.55%)
May 01, 2023	12.53	12.99	12.37	12.98	421,065	+0.38(+3.02%)
Apr 28, 2023	12.34	12.66	12.01	12.60	365,435	+0.32(+2.61%)
Apr 27, 2023	12.33	12.33	12.12	12.28	349,748	+0.28(+2.33%)
Apr 26, 2023	12.40	12.48	11.96	12.00	366,395	-0.21(-1.72%)
Apr 25, 2023	12.99	12.99	12.21	12.21	284,858	-0.79(-6.11%)
Apr 24, 2023	13.28	13.28	12.92	13.01	223,918	-0.11(-0.88%)
Apr 21, 2023	12.60	13.19	12.60	13.12	261,859	+0.51(+4.04%)
Apr 20, 2023	13.31	13.34	12.55	12.61	667,097	-0.32(-2.47%)
Apr 19, 2023	12.94	13.24	12.70	12.93	326,662	-0.16(-1.22%)
Apr 18, 2023	12.90	13.15	12.71	13.09	731,461	+0.27(+2.11%)
Apr 17, 2023	12.82	12.96	12.65	12.82	639,301	-0.07(-0.54%)
Apr 14, 2023	12.80	12.91	12.47	12.89	403,330	+0.08(+0.62%)
Apr 13, 2023	12.71	13.11	12.69	12.81	639,171	+0.14(+1.10%)
Apr 12, 2023	12.99	13.08	12.60	12.67	387,384	-0.27(-2.09%)
Apr 11, 2023	12.75	13.04	12.62	12.94	452,573	+0.13(+1.01%)
Apr 10, 2023	12.65	13.13	12.40	12.81	457,334	+0.16(+1.26%)
Apr 06, 2023	12.35	12.71	12.08	12.65	375,630	+0.23(+1.85%)
Apr 05, 2023	12.37	12.64	12.09	12.42	463,921	-0.08(-0.64%)
Apr 04, 2023	12.55	12.97	12.23	12.50	720,602	+0.63(+5.31%)
Apr 03, 2023	11.11	11.87	11.11	11.87	368,346	+0.20(+1.71%)
Mar 31, 2023	11.47	11.88	11.47	11.67	501,103	+0.29(+2.55%)
Mar 30, 2023	11.45	11.57	11.26	11.38	295,273	+0.07(+0.62%)
Mar 29, 2023	11.51	11.51	11.16	11.31	516,151	+0.05(+0.44%)
Mar 28, 2023	11.37	11.45	11.15	11.26	299,481	-0.24(-2.09%)
Mar 27, 2023	11.66	11.87	11.43	11.50	289,134	-0.05(-0.43%)
Mar 24, 2023	11.73	11.79	11.38	11.55	368,988	-0.35(-2.94%)
Mar 23, 2023	12.20	12.39	11.73	11.90	689,495	-0.17(-1.41%)
Mar 22, 2023	12.17	12.28	11.79	12.07	649,896	-0.07(-0.58%)
Mar 21, 2023	11.50	12.19	11.44	12.14	644,553	+0.73(+6.40%)
Mar 20, 2023	11.44	11.51	11.20	11.41	301,001	+0.04(+0.35%)
Mar 17, 2023	11.81	12.18	11.36	11.37	508,522	-0.52(-4.37%)
Mar 16, 2023	11.78	12.24	11.75	11.89	339,961	-0.09(-0.75%)
Mar 15, 2023	11.52	12.05	11.30	11.98	421,818	+0.16(+1.35%)
Mar 14, 2023	12.04	12.13	11.66	11.82	373,051	+0.18(+1.55%)
Mar 13, 2023	11.35	11.92	11.21	11.64	616,529	-0.13(-1.10%)
Mar 10, 2023	12.47	12.50	11.41	11.77	637,558	-0.73(-5.84%)
Mar 09, 2023	13.28	13.52	12.49	12.50	596,051	-0.71(-5.37%)
Mar 08, 2023	13.45	13.45	12.99	13.21	409,137	-0.15(-1.12%)
Mar 07, 2023	13.61	13.80	13.30	13.36	399,038	-0.11(-0.82%)
Mar 06, 2023	14.10	14.31	13.44	13.47	322,178	-0.66(-4.67%)
Mar 03, 2023	13.93	14.69	13.71	14.13	498,576	+0.29(+2.10%)
Mar 02, 2023	14.27	14.27	13.56	13.84	574,537	-0.48(-3.35%)
Mar 01, 2023	14.80	15.87	13.95	14.32	1,214,173	+0.36(+2.58%)
Feb 28, 2023	13.33	14.12	13.25	13.96	1,067,413	+0.61(+4.57%)
Feb 27, 2023	13.73	13.73	13.14	13.35	537,801	-0.13(-0.96%)
Feb 24, 2023	13.34	13.71	13.26	13.48	494,336	-0.25(-1.82%)
Feb 23, 2023	13.69	13.84	13.12	13.73	596,671	+0.22(+1.63%)
Feb 22, 2023	13.03	13.59	12.96	13.51	480,619	+0.48(+3.68%)
Feb 21, 2023	13.01	13.37	12.96	13.03	434,337	-0.49(-3.62%)
Feb 17, 2023	13.95	13.95	13.27	13.52	381,618	-0.40(-2.87%)
Feb 16, 2023	14.08	14.39	13.85	13.92	795,597	-0.52(-3.60%)
Feb 15, 2023	13.82	14.59	13.81	14.44	618,087	+0.44(+3.14%)
Feb 14, 2023	13.85	14.17	13.53	14.00	454,964	+0.05(+0.36%)
Feb 13, 2023	13.93	14.26	13.75	13.95	708,138	+0.07(+0.50%)
Feb 10, 2023	13.84	14.19	13.79	13.88	285,506	-0.22(-1.56%)
Feb 09, 2023	14.56	14.85	14.07	14.10	421,994	-0.32(-2.22%)
Feb 08, 2023	14.54	14.72	14.22	14.42	442,933	-0.22(-1.50%)
Feb 07, 2023	14.20	14.75	13.84	14.64	316,586	+0.42(+2.95%)
Feb 06, 2023	14.33	14.40	14.03	14.22	349,385	-0.33(-2.27%)
Feb 03, 2023	14.67	14.98	14.46	14.55	552,393	-0.21(-1.42%)
Feb 02, 2023	14.21	14.95	14.14	14.76	1,174,500	+0.94(+6.80%)
Feb 01, 2023	13.91	14.07	13.23	13.82	1,005,004	-0.08(-0.58%)
Jan 31, 2023	13.51	14.23	13.50	13.90	515,074	+0.43(+3.19%)
Jan 30, 2023	13.43	13.83	13.38	13.47	678,382	-0.23(-1.68%)
Jan 27, 2023	13.50	14.00	13.07	13.70	910,432	+0.06(+0.44%)
Jan 26, 2023	13.31	13.81	13.18	13.64	941,964	+0.67(+5.17%)
Jan 25, 2023	12.81	13.30	12.57	12.97	809,882	-0.18(-1.37%)
Jan 24, 2023	13.25	13.55	12.84	13.15	694,807	-0.23(-1.72%)
Jan 23, 2023	12.86	13.47	12.61	13.38	672,878	+0.49(+3.80%)
Jan 20, 2023	12.98	13.09	12.53	12.89	778,695	+0.16(+1.26%)
Jan 19, 2023	12.19	12.80	11.69	12.73	946,845	+0.29(+2.33%)
Jan 18, 2023	12.83	13.17	12.31	12.44	863,789	-0.22(-1.74%)
Jan 17, 2023	12.12	12.69	11.95	12.66	827,843	+0.54(+4.46%)
Jan 13, 2023	11.63	12.19	11.63	12.12	427,768	+0.33(+2.80%)
Jan 12, 2023	11.34	11.90	10.93	11.79	790,047	+0.47(+4.15%)
Jan 11, 2023	11.05	11.41	10.97	11.32	481,874	+0.63(+5.89%)
Jan 10, 2023	10.39	11.09	10.39	10.69	349,140	+0.21(+2.00%)
Jan 09, 2023	10.91	11.11	10.39	10.48	345,503	-0.31(-2.87%)
Jan 06, 2023	10.11	10.96	9.900	10.79	680,397	+0.56(+5.47%)
Jan 05, 2023	10.65	10.65	10.11	10.23	410,717	-0.61(-5.63%)
Jan 04, 2023	10.57	10.95	10.20	10.84	895,324	+0.45(+4.33%)
Jan 03, 2023	10.24	10.84	10.20	10.39	832,926	-0.24(-2.26%)
Dec 30, 2022	10.31	10.67	10.13	10.63	399,460	+0.09(+0.85%)
Dec 29, 2022	10.05	10.61	10.00	10.54	379,447	+0.62(+6.25%)
Dec 28, 2022	9.890	10.07	9.760	9.920	310,036	+0.01(+0.10%)
Dec 27, 2022	10.23	10.23	9.840	9.910	293,351	-0.39(-3.79%)
Dec 23, 2022	10.33	10.37	10.04	10.30	257,876	-0.10(-0.96%)
Dec 22, 2022	10.56	10.63	10.03	10.40	320,638	-0.30(-2.80%)
Dec 21, 2022	10.55	10.75	10.43	10.70	433,900	+0.27(+2.59%)
Dec 20, 2022	10.17	10.56	9.980	10.43	499,657	+0.09(+0.87%)
Dec 19, 2022	10.71	10.81	10.18	10.34	521,860	-0.45(-4.17%)
Dec 16, 2022	10.33	10.86	10.10	10.79	1,284,373	+0.21(+1.98%)
Dec 15, 2022	11.04	11.11	10.52	10.58	324,526	-0.61(-5.45%)
Dec 14, 2022	11.27	11.40	10.97	11.19	386,120	-0.13(-1.15%)
Dec 13, 2022	11.31	11.63	10.93	11.32	774,698	+0.72(+6.79%)
Dec 12, 2022	10.93	10.93	10.47	10.60	555,139	-0.29(-2.66%)
Dec 09, 2022	10.87	11.16	10.74	10.89	334,596	-0.05(-0.46%)
Dec 08, 2022	10.76	11.03	10.54	10.94	509,407	+0.24(+2.24%)
Dec 07, 2022	10.04	10.75	10.04	10.70	684,355	+0.67(+6.68%)
Dec 06, 2022	10.58	10.59	9.940	10.03	565,691	-0.81(-7.47%)
Dec 05, 2022	10.52	10.96	10.27	10.84	602,862	+0.18(+1.69%)
Dec 02, 2022	10.50	10.88	10.37	10.66	358,659	+0.02(+0.19%)
Dec 01, 2022	10.50	10.80	10.45	10.64	809,530	+0.16(+1.53%)
Nov 30, 2022	9.720	10.49	9.680	10.48	872,139	+0.85(+8.83%)
Nov 29, 2022	9.320	9.730	9.140	9.630	428,826	+0.37(+4.00%)
Nov 28, 2022	9.740	9.890	9.240	9.260	369,493	-0.52(-5.32%)
Nov 25, 2022	9.950	10.03	9.540	9.780	258,770	-0.20(-2.00%)
Nov 23, 2022	9.390	10.03	9.235	9.980	516,897	+0.61(+6.51%)
Nov 22, 2022	9.400	9.420	8.960	9.370	493,423	+0.15(+1.63%)
Nov 21, 2022	9.730	9.730	9.090	9.220	671,541	-0.57(-5.82%)
Nov 18, 2022	10.07	10.12	9.570	9.790	510,932	-0.02(-0.20%)
Nov 17, 2022	9.870	9.970	9.770	9.810	733,604	-0.31(-3.06%)
Nov 16, 2022	10.80	10.91	9.800	10.12	863,790	-0.80(-7.33%)
Nov 15, 2022	10.20	10.96	9.910	10.92	1,358,070	+1.10(+11.20%)
Nov 14, 2022	10.48	10.82	9.790	9.820	1,805,148	+0.00(+0.00%)
Nov 11, 2022	9.140	10.49	9.090	9.820	2,248,457	+0.68(+7.44%)
Nov 10, 2022	8.580	9.308	8.490	9.140	2,517,356	+1.16(+14.54%)
Nov 09, 2022	8.540	8.590	7.810	7.980	3,637,825	+1.51(+23.34%)
Nov 08, 2022	6.860	6.930	6.400	6.470	1,784,347	-0.40(-5.82%)
Nov 07, 2022	7.140	7.190	6.630	6.870	1,334,345	-0.19(-2.69%)
Nov 04, 2022	7.250	7.410	6.840	7.060	1,849,886	-0.19(-2.62%)
Nov 03, 2022	8.090	8.210	6.970	7.250	2,186,962	-0.89(-10.93%)
Nov 02, 2022	8.990		8.110	8.140	1,261,043	-0.90(-9.96%)

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.