Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	16.40	16.60	15.85	16.38	1,803,942	-0.02(-0.12%)
Oct 30, 2023	15.49	16.87	15.29	16.40	2,377,275	+1.14(+7.47%)
Oct 27, 2023	15.24	15.28	14.74	15.26	1,552,832	+0.08(+0.53%)
Oct 26, 2023	15.08	15.47	14.75	15.18	4,178,776	+0.11(+0.73%)
Oct 25, 2023	15.46	15.62	15.01	15.07	935,634	-0.49(-3.15%)
Oct 24, 2023	14.98	15.85	14.79	15.56	1,407,169	+0.87(+5.92%)
Oct 23, 2023	13.59	14.78	13.39	14.69	1,383,369	+1.08(+7.94%)
Oct 20, 2023	13.27	13.82	13.13	13.61	980,403	+0.37(+2.79%)
Oct 19, 2023	13.65	13.74	13.09	13.24	826,635	-0.44(-3.22%)
Oct 18, 2023	14.21	14.21	13.55	13.68	1,135,957	-0.67(-4.67%)
Oct 17, 2023	14.38	14.78	14.14	14.35	1,455,436	-0.06(-0.42%)
Oct 16, 2023	13.92	15.08	13.65	14.41	2,075,171	+0.93(+6.90%)
Oct 13, 2023	12.60	13.70	12.32	13.48	2,152,641	+0.85(+6.73%)
Oct 12, 2023	13.53	13.53	12.56	12.63	1,803,445	-0.87(-6.44%)
Oct 11, 2023	14.30	14.47	13.07	13.50	2,063,340	-0.77(-5.40%)
Oct 10, 2023	14.35	14.49	13.93	14.27	2,067,910	-0.09(-0.63%)
Oct 09, 2023	14.09	14.53	14.02	14.36	900,548	+0.12(+0.84%)
Oct 06, 2023	13.86	14.51	13.65	14.24	916,311	+0.16(+1.14%)
Oct 05, 2023	13.92	14.15	13.88	14.08	1,157,672	+0.07(+0.50%)
Oct 04, 2023	14.42	14.42	13.60	14.01	1,175,995	-0.34(-2.37%)
Oct 03, 2023	14.56	14.67	14.27	14.35	1,531,276	-0.33(-2.25%)
Oct 02, 2023	14.82	15.18	14.53	14.68	1,364,315	-0.23(-1.54%)
Sep 29, 2023	15.74	15.91	14.88	14.91	2,857,048	-0.66(-4.24%)
Sep 28, 2023	14.99	15.76	14.98	15.57	1,451,666	+0.50(+3.32%)
Sep 27, 2023	14.85	15.29	14.84	15.07	2,164,201	+0.24(+1.62%)
Sep 26, 2023	14.90	15.70	14.76	14.83	3,373,691	+0.51(+3.56%)
Sep 25, 2023	14.71	14.41	14.20	14.32	1,338,175	-0.39(-2.65%)
Sep 22, 2023	14.71	14.93	14.50	14.71	1,921,509	+0.11(+0.75%)
Sep 21, 2023	14.40	14.72	14.09	14.60	1,742,147	-0.04(-0.27%)
Sep 20, 2023	15.54	15.74	14.61	14.64	2,825,130	-0.77(-5.00%)
Sep 19, 2023	16.04	16.04	15.07	15.41	2,637,308	-0.54(-3.39%)
Sep 18, 2023	16.48	16.53	15.82	15.95	1,999,959	-0.57(-3.45%)
Sep 15, 2023	16.97	17.10	16.43	16.52	2,916,541	-0.40(-2.36%)
Sep 14, 2023	16.86	17.01	16.19	16.92	1,725,946	+0.14(+0.83%)
Sep 13, 2023	17.10	17.65	16.62	16.78	2,450,621	-0.84(-4.77%)
Sep 12, 2023	18.00	18.20	17.18	17.62	6,576,646	+0.49(+2.86%)
Sep 11, 2023	16.03	17.83	16.03	17.13	3,537,013	+0.89(+5.48%)
Sep 08, 2023	15.42	17.38	15.23	16.24	6,869,350	+1.23(+8.19%)
Sep 07, 2023	15.87	15.90	13.20	15.01	14,945,102	+1.18(+8.53%)
Sep 06, 2023	13.78	13.92	13.46	13.83	907,468	+0.08(+0.58%)
Sep 05, 2023	14.02	14.02	13.53	13.75	1,413,723	-0.43(-3.03%)
Sep 01, 2023	13.86	14.30	13.74	14.18	1,633,576	+0.43(+3.13%)
Aug 31, 2023	13.85	13.93	13.67	13.75	2,070,040	-0.03(-0.22%)
Aug 30, 2023	13.96	14.13	13.71	13.78	1,657,083	-0.23(-1.64%)
Aug 29, 2023	13.77	14.13	13.49	14.01	3,616,596	+0.20(+1.45%)
Aug 28, 2023	13.35	14.04	13.26	13.81	1,830,824	+0.61(+4.62%)
Aug 25, 2023	13.64	13.64	12.76	13.20	2,066,011	-0.37(-2.73%)
Aug 24, 2023	13.83	13.88	13.21	13.57	3,229,893	-0.25(-1.81%)
Aug 23, 2023	13.05	13.96	12.99	13.82	2,238,111	+0.76(+5.82%)
Aug 22, 2023	12.51	13.34	12.21	13.06	2,473,632	+0.66(+5.32%)
Aug 21, 2023	11.94	12.60	11.84	12.40	1,257,010	+0.52(+4.38%)
Aug 18, 2023	11.44	12.03	11.27	11.88	1,203,532	+0.29(+2.50%)
Aug 17, 2023	11.85	11.86	11.34	11.59	1,031,839	-0.34(-2.85%)
Aug 16, 2023	12.72	12.98	11.69	11.93	1,611,141	-0.92(-7.16%)
Aug 15, 2023	12.09	12.90	11.63	12.85	1,715,195	+0.78(+6.46%)
Aug 14, 2023	13.63	13.65	12.00	12.07	1,765,407	-1.40(-10.39%)
Aug 11, 2023	13.14	14.19	13.09	13.47	2,403,647	+0.51(+3.94%)
Aug 10, 2023	12.61	13.08	12.52	12.96	1,740,822	+0.33(+2.61%)
Aug 09, 2023	12.40	12.76	12.13	12.63	1,678,999	+0.23(+1.85%)
Aug 08, 2023	12.13	12.42	11.93	12.40	1,338,430	+0.26(+2.14%)
Aug 07, 2023	12.34	12.47	11.88	12.14	990,946	-0.20(-1.62%)
Aug 04, 2023	12.33	12.53	12.18	12.34	854,126	-0.03(-0.24%)
Aug 03, 2023	12.46	12.53	12.17	12.37	698,064	-0.20(-1.59%)
Aug 02, 2023	12.80	12.89	12.33	12.57	797,720	-0.33(-2.56%)
Aug 01, 2023	13.24	13.24	12.68	12.90	1,200,114	-0.15(-1.15%)
Jul 31, 2023	12.50	13.17	12.25	13.05	1,880,243	+0.77(+6.27%)
Jul 28, 2023	11.86	12.50	11.79	12.28	1,315,360	+0.56(+4.78%)
Jul 27, 2023	11.69	12.15	11.50	11.72	1,310,114	+0.17(+1.47%)
Jul 26, 2023	11.79	11.84	11.41	11.55	779,617	-0.19(-1.62%)
Jul 25, 2023	11.64	11.90	11.40	11.74	1,940,819	-0.09(-0.76%)
Jul 24, 2023	11.56	12.43	11.52	11.83	2,069,379	+0.25(+2.16%)
Jul 21, 2023	11.22	11.70	11.21	11.58	856,475	+0.31(+2.75%)
Jul 20, 2023	11.78	11.90	11.25	11.27	948,730	-0.49(-4.17%)
Jul 19, 2023	11.61	12.12	11.49	11.76	1,361,177	+0.04(+0.34%)
Jul 18, 2023	11.63	11.82	11.08	11.72	1,150,092	+0.09(+0.77%)
Jul 17, 2023	11.59	12.33	11.49	11.63	1,336,858	+0.04(+0.35%)
Jul 14, 2023	11.81	11.93	11.40	11.59	1,403,502	-0.23(-1.95%)
Jul 13, 2023	11.07	11.95	10.97	11.82	1,563,919	+0.78(+7.07%)
Jul 12, 2023	10.99	11.27	10.89	11.04	1,300,516	+0.10(+0.91%)
Jul 11, 2023	10.90	11.06	10.73	10.94	1,007,152	+0.08(+0.74%)
Jul 10, 2023	11.18	11.21	10.71	10.86	1,272,330	-0.30(-2.69%)
Jul 07, 2023	11.40	11.55	10.99	11.16	1,968,723	-0.27(-2.36%)
Jul 06, 2023	11.03	11.48	10.77	11.43	1,831,960	+0.37(+3.35%)
Jul 05, 2023	11.74	12.25	11.02	11.06	2,807,318	-0.64(-5.47%)
Jul 03, 2023	11.05	11.96	10.95	11.70	2,875,588	+0.75(+6.85%)
Jun 30, 2023	10.05	11.38	10.00	10.95	18,409,132	+3.11(+39.67%)
Jun 29, 2023	8.080	8.140	7.780	7.840	1,207,715	-0.24(-2.97%)
Jun 28, 2023	7.490	8.150	7.440	8.080	1,821,630	+0.61(+8.17%)
Jun 27, 2023	7.630	7.630	7.261	7.470	1,772,202	-0.06(-0.80%)
Jun 26, 2023	7.870	7.910	7.370	7.530	2,455,586	-0.42(-5.28%)
Jun 23, 2023	8.360	8.390	7.760	7.950	14,670,719	-0.47(-5.58%)
Jun 22, 2023	8.420	8.650	8.340	8.420	1,310,286	+0.00(+0.00%)
Jun 21, 2023	8.380	8.560	8.250	8.420	1,267,730	+0.01(+0.12%)
Jun 20, 2023	8.110	8.505	8.090	8.410	1,181,960	+0.24(+2.94%)
Jun 16, 2023	8.420	8.490	8.070	8.170	1,426,342	-0.24(-2.85%)
Jun 15, 2023	8.540	8.760	8.350	8.410	1,610,055	-1.78(-17.47%)
May 08, 2023	10.55	10.64	10.17	10.19	1,297,918	-0.32(-3.04%)
May 05, 2023	10.36	10.58	10.29	10.51	979,639	+0.24(+2.34%)
May 04, 2023	10.28	10.30	9.820	10.27	689,186	+0.00(+0.00%)
May 03, 2023	10.13	10.41	9.980	10.27	1,038,748	+0.16(+1.58%)
May 02, 2023	10.84	11.06	10.10	10.11	937,329	-0.72(-6.65%)
May 01, 2023	10.69	11.22	10.69	10.83	1,510,241	+0.07(+0.65%)
Apr 28, 2023	10.30	11.00	10.30	10.76	1,510,003	+0.46(+4.47%)
Apr 27, 2023	10.19	10.41	10.01	10.30	1,032,414	+0.15(+1.48%)
Apr 26, 2023	9.860	10.18	9.765	10.15	1,003,194	+0.28(+2.84%)
Apr 25, 2023	10.45	10.52	9.730	9.870	1,210,327	-0.56(-5.37%)
Apr 24, 2023	10.30	10.48	10.16	10.43	818,050	+0.09(+0.87%)
Apr 21, 2023	10.35	10.54	10.15	10.34	1,577,632	+0.06(+0.58%)
Apr 20, 2023	10.03	10.28	9.990	10.28	1,101,560	+0.26(+2.59%)
Apr 19, 2023	9.790	10.15	9.190	10.02	1,930,187	+0.18(+1.83%)
Apr 18, 2023	9.990	10.25	9.730	9.840	2,420,214	-0.15(-1.50%)
Apr 17, 2023	8.980	10.10	8.920	9.990	4,926,744	+1.08(+12.12%)
Apr 14, 2023	8.990	8.990	8.745	8.910	738,013	-0.04(-0.45%)
Apr 13, 2023	8.780	9.000	8.730	8.950	1,265,959	+0.21(+2.40%)
Apr 12, 2023	8.990	9.000	8.665	8.740	754,201	-0.18(-2.02%)
Apr 11, 2023	8.990	9.060	8.910	8.920	1,354,279	-0.08(-0.89%)
Apr 10, 2023	8.730	9.015	8.660	9.000	1,769,944	+0.24(+2.74%)
Apr 06, 2023	8.610	8.770	8.495	8.760	973,742	+0.21(+2.46%)
Apr 05, 2023	8.770	8.775	8.480	8.550	1,271,781	-0.06(-0.70%)
Apr 04, 2023	8.710	8.780	8.470	8.610	1,074,185	-0.05(-0.58%)
Apr 03, 2023	8.730	8.980	8.560	8.660	1,325,419	-0.06(-0.69%)
Mar 31, 2023	9.000	9.090	8.410	8.720	3,755,771	-0.26(-2.90%)
Mar 30, 2023	8.850	9.119	8.590	8.980	3,446,902	+0.23(+2.63%)
Mar 29, 2023	8.830	8.880	8.600	8.750	1,738,504	-0.07(-0.79%)
Mar 28, 2023	8.750	9.000	8.655	8.820	1,065,571	+0.09(+1.03%)
Mar 27, 2023	8.550	8.850	8.460	8.730	1,693,288	+0.26(+3.07%)
Mar 24, 2023	8.850	8.960	8.445	8.470	1,928,066	-0.48(-5.36%)
Mar 23, 2023	8.900	9.000	8.705	8.950	1,052,558	+0.16(+1.82%)
Mar 22, 2023	9.100	9.120	8.760	8.790	2,497,111	-0.17(-1.90%)
Mar 21, 2023	9.620	9.630	8.755	8.960	1,839,206	-0.55(-5.78%)
Mar 20, 2023	9.650	9.750	9.290	9.510	1,228,590	-0.08(-0.83%)
Mar 17, 2023	9.050	10.05	9.050	9.590	4,305,089	+0.45(+4.92%)
Mar 16, 2023	8.950	9.240	8.620	9.140	1,968,031	+0.07(+0.77%)
Mar 15, 2023	9.300	9.430	8.910	9.070	1,217,467	-0.29(-3.10%)
Mar 14, 2023	9.030	9.360	8.860	9.360	2,011,580	+0.42(+4.70%)
Mar 13, 2023	8.110	9.190	8.022	8.940	2,070,789	+0.67(+8.10%)
Mar 10, 2023	8.890	8.890	8.015	8.270	1,894,100	-0.64(-7.18%)
Mar 09, 2023	9.340	9.540	8.880	8.910	1,594,636	-0.20(-2.20%)
Mar 08, 2023	9.100	9.160	8.930	9.110	1,152,597	+0.09(+1.00%)
Mar 07, 2023	8.730	9.270	8.730	9.020	2,578,262	+0.33(+3.80%)
Mar 06, 2023	8.610	8.700	8.371	8.690	1,421,838	+0.10(+1.16%)
Mar 03, 2023	8.100	8.682	7.920	8.590	3,273,444	+0.49(+6.05%)
Mar 02, 2023	8.140	8.200	7.950	8.100	747,092	-0.08(-0.98%)
Mar 01, 2023	8.070	8.295	8.022	8.180	1,012,497	+0.18(+2.25%)
Feb 28, 2023	7.810	8.025	7.665	8.000	2,502,331	+0.16(+2.04%)
Feb 27, 2023	8.060	8.070	7.800	7.840	746,122	-0.20(-2.49%)
Feb 24, 2023	8.040	8.225	7.350	8.040	2,138,800	-0.17(-2.07%)
Feb 23, 2023	8.220	8.500	8.140	8.210	4,369,296	+0.02(+0.24%)
Feb 22, 2023	8.060	8.410	7.910	8.190	1,314,973	+0.17(+2.12%)
Feb 21, 2023	8.080	8.340	7.650	8.020	2,145,788	-0.08(-0.99%)
Feb 17, 2023	8.070	8.195	7.990	8.100	955,892	+0.07(+0.87%)
Feb 16, 2023	7.900	8.120	7.820	8.030	718,351	+0.06(+0.75%)
Feb 15, 2023	8.010	8.080	7.810	7.970	679,139	-0.12(-1.48%)
Feb 14, 2023	8.000	8.215	7.910	8.090	938,456	+0.08(+1.00%)
Feb 13, 2023	8.360	8.400	7.925	8.010	1,243,057	-0.36(-4.30%)
Feb 10, 2023	8.410	8.625	8.250	8.370	1,340,514	-0.08(-0.95%)
Feb 09, 2023	8.410	8.720	8.310	8.450	2,599,840	+0.04(+0.48%)
Feb 08, 2023	8.560	8.560	8.324	8.410	848,581	-0.09(-1.06%)
Feb 07, 2023	8.310	8.590	8.295	8.500	1,796,202	+0.15(+1.80%)
Feb 06, 2023	8.550	8.600	8.230	8.350	1,263,620	-0.20(-2.34%)
Feb 03, 2023	8.500	8.750	8.420	8.550	528,194	+0.02(+0.23%)
Feb 02, 2023	8.690	8.709	8.180	8.530	1,291,016	-0.11(-1.27%)
Feb 01, 2023	8.400	8.740	8.390	8.640	1,152,307	+0.25(+2.98%)
Jan 31, 2023	8.420	8.489	8.113	8.390	1,246,882	+0.08(+0.96%)
Jan 30, 2023	7.800	8.460	7.749	8.310	1,682,128	+0.51(+6.54%)
Jan 27, 2023	8.030	8.340	7.765	7.800	1,325,582	-0.26(-3.23%)
Jan 26, 2023	7.810	8.400	7.730	8.060	2,386,433	+0.26(+3.33%)
Jan 25, 2023	7.540	7.930	7.510	7.800	2,265,108	+0.14(+1.83%)
Jan 24, 2023	7.200	7.825	7.020	7.660	6,805,757	+1.05(+15.89%)
Jan 23, 2023	6.990	6.990	6.595	6.610	1,015,726	-0.33(-4.76%)
Jan 20, 2023	6.700	7.149	6.610	6.940	2,558,307	+0.26(+3.89%)
Jan 19, 2023	6.590	6.750	6.350	6.680	947,917	+0.01(+0.15%)
Jan 18, 2023	6.820	7.000	6.592	6.670	1,391,675	-0.12(-1.77%)
Jan 17, 2023	6.660	7.060	6.640	6.790	1,993,476	+0.28(+4.30%)
Jan 13, 2023	6.100	6.590	6.030	6.510	882,696	+0.36(+5.85%)
Jan 12, 2023	5.990	6.280	5.930	6.150	1,222,503	+0.15(+2.50%)
Jan 11, 2023	6.100	6.190	5.910	6.000	958,575	-0.09(-1.48%)
Jan 10, 2023	5.880	6.130	5.880	6.090	1,237,803	+0.17(+2.87%)
Jan 09, 2023	6.460	6.460	5.801	5.920	1,106,007	+0.01(+0.17%)
Jan 06, 2023	5.880	6.020	5.745	5.910	736,476	+0.03(+0.51%)
Jan 05, 2023	6.200	6.260	5.870	5.880	728,321	-0.36(-5.77%)
Jan 04, 2023	5.910	6.300	5.670	6.240	1,562,243	+0.28(+4.70%)
Jan 03, 2023	6.320	6.320	5.871	5.960	3,279,675	-0.31(-4.94%)
Dec 30, 2022	6.000	6.415	5.900	6.270	1,349,749	+0.22(+3.64%)
Dec 29, 2022	5.560	6.090	5.539	6.050	1,269,397	+0.51(+9.21%)
Dec 28, 2022	5.530	5.630	5.410	5.540	1,073,571	+0.02(+0.36%)
Dec 27, 2022	5.510	5.580	5.270	5.520	1,176,271	+0.04(+0.73%)
Dec 23, 2022	5.040	5.525	5.000	5.480	1,251,936	+0.47(+9.38%)
Dec 22, 2022	4.900	5.035	4.760	5.010	955,931	+0.05(+1.01%)
Dec 21, 2022	4.650	5.000	4.565	4.960	704,033	+0.34(+7.36%)
Dec 20, 2022	4.490	4.740	4.400	4.620	910,588	+0.18(+4.05%)
Dec 19, 2022	4.600	4.780	4.420	4.440	869,831	-0.18(-3.90%)
Dec 16, 2022	4.280	4.680	4.260	4.620	1,454,839	+0.33(+7.69%)
Dec 15, 2022	4.040	4.350	4.040	4.290	945,880	+0.20(+4.89%)
Dec 14, 2022	4.060	4.150	4.025	4.090	484,589	+0.01(+0.25%)
Dec 13, 2022	4.120	4.138	3.990	4.080	559,193	+0.03(+0.74%)
Dec 12, 2022	3.970	4.090	3.910	4.050	305,649	+0.10(+2.53%)
Dec 09, 2022	3.900	4.020	3.870	3.950	659,093	+0.01(+0.25%)
Dec 08, 2022	3.960	3.985	3.830	3.940	160,004	+0.01(+0.25%)
Dec 07, 2022	4.060	4.060	3.840	3.930	290,755	-0.12(-2.96%)
Dec 06, 2022	4.130	4.140	4.020	4.050	353,662	-0.12(-2.88%)
Dec 05, 2022	4.080	4.185	4.028	4.170	417,560	+0.06(+1.46%)
Dec 02, 2022	3.890	4.120	3.855	4.110	1,121,502	+0.16(+4.05%)
Dec 01, 2022	3.380	4.005	3.355	3.950	3,233,392	+0.57(+16.86%)
Nov 30, 2022	3.310	3.380	3.230	3.380	216,759	+0.10(+3.05%)
Nov 29, 2022	3.300	3.360	3.215	3.280	330,124	-0.02(-0.61%)
Nov 28, 2022	3.270	3.400	3.270	3.300	177,506	+0.00(+0.00%)
Nov 25, 2022	3.290	3.370	3.270	3.300	63,506	-0.01(-0.30%)
Nov 23, 2022	3.260	3.350	3.210	3.310	202,718	+0.04(+1.22%)
Nov 22, 2022	3.280	3.320	3.170	3.270	278,800	-0.01(-0.30%)
Nov 21, 2022	3.290	3.291	3.170	3.280	303,452	-0.08(-2.38%)
Nov 18, 2022	3.320	3.400	3.260	3.360	212,755	+0.07(+2.13%)
Nov 17, 2022	3.400	3.410	3.270	3.290	326,868	-0.16(-4.64%)
Nov 16, 2022	3.670	3.670	3.350	3.450	314,535	-0.22(-5.99%)
Nov 15, 2022	3.660	3.990	3.660	3.670	440,795	+0.06(+1.66%)
Nov 14, 2022	3.510	3.630	3.460	3.610	205,774	+0.06(+1.69%)
Nov 11, 2022	3.500	3.620	3.470	3.550	326,108	+0.05(+1.43%)
Nov 10, 2022	3.330	3.510	3.290	3.500	642,477	+0.28(+8.70%)
Nov 09, 2022	3.450	3.450	3.155	3.220	504,811	-0.25(-7.20%)
Nov 08, 2022	3.340	3.550	3.321	3.470	1,001,519	+0.13(+3.89%)
Nov 07, 2022	3.280	3.360	3.250	3.340	307,614	+0.04(+1.21%)
Nov 04, 2022	3.470	3.470	3.250	3.300	278,685	-0.19(-5.44%)
Nov 03, 2022	3.440	3.530	3.390	3.490	230,943	+0.01(+0.29%)
Nov 02, 2022	3.580	3.580	3.470	3.480	231,440	-0.07(-1.97%)

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.