Date	Open	High	Low	Close	Volume	Change (%)
Aug 24, 2023					0	+0.00(+0.00%)
Aug 23, 2023	8.370	8.370	8.160	8.213	62,073	-0.17(-1.99%)
Aug 22, 2023	8.050	8.580	8.010	8.380	30,924	+0.12(+1.39%)
Aug 21, 2023	8.690	8.760	8.265	8.265	45,658	-0.70(-7.81%)
Aug 18, 2023	8.470	9.200	8.470	8.965	79,371	+0.41(+4.79%)
Aug 17, 2023	8.360	8.600	8.360	8.555	140,597	+0.22(+2.59%)
Aug 16, 2023	8.230	8.370	8.230	8.339	5,453	+0.04(+0.54%)
Aug 15, 2023	8.010	8.294	7.920	8.294	93,998	+0.19(+2.29%)
Aug 14, 2023	8.470	8.470	8.109	8.109	60,308	-0.43(-5.05%)
Aug 11, 2023	8.260	8.600	8.260	8.540	115,098	+0.24(+2.89%)
Aug 10, 2023	8.140	8.370	7.960	8.300	319,881	-0.03(-0.36%)
Aug 09, 2023	8.410	8.412	8.275	8.330	6,869	-0.04(-0.45%)
Aug 08, 2023	8.470	8.470	8.320	8.368	3,020	-0.05(-0.56%)
Aug 07, 2023	8.340	8.450	8.330	8.415	2,650	+0.06(+0.76%)
Aug 04, 2023	8.230	8.430	8.230	8.351	3,571	+0.15(+1.85%)
Aug 03, 2023	8.100	8.205	8.100	8.200	15,248	+0.11(+1.31%)
Aug 02, 2023	7.990	8.100	7.920	8.094	7,657	+0.08(+1.04%)
Aug 01, 2023	8.010	8.010	7.969	8.010	2,430	-0.09(-1.11%)
Jul 31, 2023	8.030	8.160	8.000	8.100	7,210	+0.05(+0.68%)
Jul 28, 2023	8.150	8.150	8.010	8.045	7,701	-0.19(-2.33%)
Jul 27, 2023	8.110	8.280	8.110	8.237	30,599	+0.08(+0.98%)
Jul 26, 2023	8.280	8.280	8.120	8.157	31,004	-0.11(-1.30%)
Jul 25, 2023	8.330	8.330	8.100	8.265	5,537	+0.05(+0.63%)
Jul 24, 2023	8.222	8.222	8.050	8.213	2,937	+0.07(+0.83%)
Jul 21, 2023	8.270	8.270	7.850	8.145	7,375	-0.00(-0.06%)
Jul 20, 2023	8.210	8.224	8.010	8.150	13,432	-0.20(-2.37%)
Jul 19, 2023	8.340	8.389	8.210	8.348	29,706	-0.02(-0.23%)
Jul 18, 2023	8.320	8.470	8.310	8.367	213,533	+0.05(+0.60%)
Jul 17, 2023	8.350	8.397	8.080	8.317	74,284	-0.07(-0.81%)
Jul 14, 2023	8.600	8.600	8.380	8.385	4,856	-0.17(-1.93%)
Jul 13, 2023	8.310	8.585	8.190	8.550	20,886	+0.02(+0.23%)
Jul 12, 2023	8.650	8.650	8.530	8.530	3,772	+0.01(+0.12%)
Jul 11, 2023	8.520	8.560	8.460	8.520	8,276	-0.02(-0.23%)
Jul 10, 2023	8.440	8.540	8.370	8.540	5,410	+0.06(+0.70%)
Jul 07, 2023	8.450	8.500	8.430	8.480	3,685	+0.00(+0.04%)
Jul 06, 2023	8.670	8.670	8.477	8.477	1,001	-0.23(-2.62%)
Jul 05, 2023	8.700	8.800	8.570	8.705	11,913	-0.02(-0.28%)
Jul 03, 2023	8.650	8.730	8.650	8.730	7,959	+0.03(+0.34%)
Jun 30, 2023	8.650	8.760	8.540	8.700	8,025	+0.05(+0.58%)
Jun 29, 2023	8.600	8.700	8.600	8.650	2,739	+0.09(+1.05%)
Jun 28, 2023	8.660	8.699	8.382	8.560	13,791	-0.12(-1.38%)
Jun 27, 2023	8.700	8.700	8.490	8.680	18,196	-0.02(-0.25%)
Jun 26, 2023	8.520	8.702	8.410	8.702	9,483	+0.21(+2.49%)
Jun 23, 2023	8.392	8.699	8.380	8.490	17,237	+0.10(+1.19%)
Jun 22, 2023	8.580	8.580	8.250	8.390	2,465	-0.09(-1.04%)
Jun 21, 2023	8.150	8.520	8.140	8.478	47,254	+0.25(+3.02%)
Jun 20, 2023	8.350	8.400	8.170	8.229	10,960	-0.06(-0.73%)
Jun 16, 2023	8.340	8.340	8.145	8.290	14,045	+0.06(+0.75%)
Jun 15, 2023	8.390	8.390	8.100	8.228	14,204	-1.58(-16.12%)
May 08, 2023	9.860	9.930	9.740	9.810	1,907	+0.01(+0.14%)
May 05, 2023	9.910	9.930	9.590	9.796	40,636	-0.39(-3.87%)
May 04, 2023	9.970	10.25	9.970	10.19	22,406	+0.30(+3.03%)
May 03, 2023	9.810	9.890	9.680	9.890	114,786	+0.05(+0.51%)
May 02, 2023	9.650	9.840	9.650	9.840	5,625	+0.07(+0.77%)
May 01, 2023	9.843	9.843	9.710	9.765	8,364	-0.05(-0.56%)
Apr 28, 2023	9.790	9.820	9.699	9.820	8,228	+0.08(+0.82%)
Apr 27, 2023	9.930	9.975	9.740	9.740	15,961	-0.29(-2.90%)
Apr 26, 2023	10.00	10.08	9.900	10.03	10,517	-0.13(-1.27%)
Apr 25, 2023	10.04	10.16	10.00	10.16	7,478	+0.13(+1.30%)
Apr 24, 2023	9.910	10.04	9.855	10.03	18,788	+0.06(+0.60%)
Apr 21, 2023	9.920	9.990	9.910	9.970	32,916	-0.01(-0.10%)
Apr 20, 2023	9.930	9.980	9.740	9.980	50,183	-0.01(-0.10%)
Apr 19, 2023	10.09	10.09	9.940	9.990	5,302	-0.03(-0.25%)
Apr 18, 2023	10.05	10.07	9.930	10.02	10,622	+0.08(+0.75%)
Apr 17, 2023	10.10	10.14	9.940	9.940	8,949	-0.13(-1.29%)
Apr 14, 2023	10.19	10.25	10.02	10.07	8,425	-0.18(-1.76%)
Apr 13, 2023	10.10	10.25	10.00	10.25	10,941	+0.13(+1.28%)
Apr 12, 2023	10.04	10.15	10.04	10.12	4,126	+0.02(+0.20%)
Apr 11, 2023	10.08	10.19	10.00	10.10	4,436	+0.09(+0.90%)
Apr 10, 2023	10.26	10.26	10.01	10.01	65,300	-0.11(-1.09%)
Apr 06, 2023	10.28	10.28	10.00	10.12	31,061	-0.11(-1.08%)
Apr 05, 2023	10.25	10.30	10.06	10.23	40,144	+0.15(+1.49%)
Apr 04, 2023	9.800	10.18	9.800	10.08	56,797	+0.23(+2.34%)
Apr 03, 2023	9.970	9.970	9.670	9.850	25,822	+0.10(+1.03%)
Mar 31, 2023	9.750	9.970	9.650	9.750	78,865	-0.10(-1.02%)
Mar 30, 2023	9.670	9.850	9.670	9.850	15,859	+0.10(+1.03%)
Mar 29, 2023	9.750	9.950	9.690	9.750	32,972	-0.15(-1.55%)
Mar 28, 2023	9.890	9.930	9.755	9.903	10,425	+0.07(+0.74%)
Mar 27, 2023	9.750	9.910	9.670	9.830	14,136	-0.02(-0.20%)
Mar 24, 2023	9.880	9.885	9.650	9.850	51,390	-0.06(-0.61%)
Mar 23, 2023	9.800	9.910	9.510	9.910	92,584	+0.19(+1.93%)
Mar 22, 2023	9.720	9.800	9.610	9.722	160,556	+0.11(+1.17%)
Mar 21, 2023	9.790	9.950	9.610	9.610	115,931	-0.46(-4.62%)
Mar 20, 2023	10.00	10.10	9.921	10.07	21,340	-0.03(-0.25%)
Mar 17, 2023	10.01	10.21	9.910	10.10	51,056	+0.15(+1.51%)
Mar 16, 2023	9.950	10.06	9.930	9.950	82,853	+0.01(+0.10%)
Mar 15, 2023	10.17	10.28	9.901	9.940	91,730	-0.07(-0.70%)
Mar 14, 2023	10.22	10.22	9.800	10.01	152,768	-0.33(-3.19%)
Mar 13, 2023	10.63	11.14	10.09	10.34	207,068	-0.36(-3.36%)
Mar 10, 2023	10.28	10.90	10.28	10.70	238,423	+0.33(+3.18%)
Mar 09, 2023	9.880	10.46	9.817	10.37	199,234	+0.43(+4.33%)
Mar 08, 2023	9.880	10.15	9.880	9.940	83,593	+0.02(+0.20%)
Mar 07, 2023	9.770	10.00	9.720	9.920	151,083	+0.14(+1.43%)
Mar 06, 2023	9.600	9.840	9.502	9.780	95,840	+0.10(+1.03%)
Mar 03, 2023	9.910	10.10	9.610	9.680	150,136	-0.35(-3.49%)
Mar 02, 2023	10.31	10.40	10.01	10.03	282,809	+0.03(+0.30%)
Mar 01, 2023	9.960	10.23	9.900	10.00	98,898	+0.10(+1.01%)
Feb 28, 2023	10.06	10.25	9.770	9.900	183,299	-0.24(-2.37%)
Feb 27, 2023	10.25	10.34	10.06	10.14	90,016	-0.28(-2.69%)
Feb 24, 2023	10.59	10.59	10.25	10.42	129,569	+0.42(+4.20%)
Feb 23, 2023	9.750	10.67	9.700	10.00	115,468	+0.00(+0.00%)
Feb 22, 2023	10.19	10.30	9.560	10.00	240,581	-0.10(-0.99%)
Feb 21, 2023	9.990	10.20	9.670	10.10	154,419	+0.39(+4.02%)
Feb 17, 2023	9.810	10.000	9.550	9.710	53,146	+0.00(+0.00%)
Feb 16, 2023	9.840	9.900	9.251	9.710	107,277	+0.28(+2.97%)
Feb 15, 2023	9.770	10.04	9.430	9.430	176,489	-0.72(-7.09%)
Feb 14, 2023	10.99	10.99	10.12	10.15	69,674	-0.45(-4.25%)
Feb 13, 2023	10.70	11.04	10.55	10.60	102,700	-0.16(-1.49%)
Feb 10, 2023	10.55	10.82	10.42	10.76	125,994	+0.48(+4.67%)
Feb 09, 2023	9.610	10.45	9.610	10.28	216,276	+0.13(+1.33%)
Feb 08, 2023	9.900	10.22	9.860	10.14	111,146	+0.21(+2.06%)
Feb 07, 2023	10.20	10.50	9.910	9.940	158,600	-0.16(-1.58%)
Feb 06, 2023	10.29	10.29	9.900	10.10	94,294	+0.07(+0.70%)
Feb 03, 2023	10.19	10.19	9.500	10.03	210,868	+0.41(+4.26%)
Feb 02, 2023	9.870	10.03	9.420	9.620	491,425	-0.85(-8.12%)
Feb 01, 2023	11.15	11.29	10.31	10.47	330,959	-0.71(-6.35%)
Jan 31, 2023	11.73	11.73	11.03	11.18	410,895	-0.55(-4.69%)
Jan 30, 2023	11.63	11.73	11.19	11.73	367,236	+0.36(+3.12%)
Jan 27, 2023	13.04	13.20	11.12	11.38	731,274	-2.05(-15.30%)
Jan 26, 2023	14.21	14.21	13.00	13.43	491,037	-1.77(-11.63%)
Jan 25, 2023	15.82	16.10	15.06	15.20	359,096	-0.18(-1.14%)
Jan 24, 2023	15.47	15.70	15.03	15.37	161,083	+0.19(+1.28%)
Jan 23, 2023	17.55	17.55	15.09	15.18	596,352	-2.82(-15.67%)
Jan 20, 2023	19.11	19.39	18.00	18.00	133,854	-1.12(-5.86%)
Jan 19, 2023	18.94	19.70	18.39	19.12	245,763	+1.04(+5.75%)
Jan 18, 2023	17.50	18.20	17.20	18.08	277,230	+0.47(+2.67%)
Jan 17, 2023	18.68	18.68	17.52	17.61	324,614	-1.44(-7.56%)
Jan 13, 2023	20.61	20.61	19.00	19.05	278,862	-0.77(-3.88%)
Jan 12, 2023	20.60	21.62	19.81	19.82	160,289	-0.88(-4.25%)
Jan 11, 2023	22.15	22.15	20.70	20.70	180,091	-1.57(-7.05%)
Jan 10, 2023	23.29	23.73	22.22	22.27	241,414	-0.43(-1.89%)
Jan 09, 2023	25.50	25.50	22.23	22.70	423,817	-2.94(-11.47%)
Jan 06, 2023	26.91	27.22	25.55	25.64	101,394	-0.65(-2.47%)
Jan 05, 2023	26.09	26.63	26.00	26.29	71,112	+1.27(+5.08%)
Jan 04, 2023	25.93	26.10	24.89	25.02	68,582	-0.78(-3.02%)
Jan 03, 2023	26.00	26.23	25.12	25.80	141,387	-0.36(-1.38%)
Dec 30, 2022	26.81	27.39	25.65	26.16	259,696	-0.63(-2.37%)
Dec 29, 2022	27.10	27.50	26.42	26.79	227,503	-0.28(-1.04%)
Dec 28, 2022	26.47	28.00	26.31	27.08	261,439	+0.93(+3.54%)
Dec 27, 2022	25.63	26.69	25.12	26.15	62,585	+0.75(+2.95%)
Dec 23, 2022	25.24	25.77	24.95	25.40	78,231	+1.02(+4.18%)
Dec 22, 2022	24.25	25.55	24.23	24.38	111,767	+0.65(+2.74%)
Dec 21, 2022	23.56	24.22	23.55	23.73	72,210	-0.30(-1.27%)
Dec 20, 2022	24.00	24.17	23.45	24.03	220,349	+1.28(+5.65%)
Dec 19, 2022	21.76	22.98	21.07	22.75	254,004	+0.90(+4.12%)
Dec 16, 2022	21.71	22.36	21.23	21.85	115,781	+0.67(+3.16%)
Dec 15, 2022	19.94	21.30	19.90	21.18	206,660	+2.02(+10.54%)
Dec 14, 2022	17.81	19.49	17.81	19.16	160,299	+1.96(+11.40%)
Dec 13, 2022	16.01	17.62	15.64	17.20	138,548	-0.05(-0.29%)
Dec 12, 2022	17.70	17.73	17.25	17.25	29,559	-0.40(-2.27%)
Dec 09, 2022	17.44	17.68	17.11	17.65	19,092	+0.14(+0.80%)
Dec 08, 2022	17.93	18.12	17.50	17.51	39,114	-0.45(-2.51%)
Dec 07, 2022	17.58	18.11	17.56	17.96	143,291	+0.96(+5.64%)
Dec 06, 2022	15.45	17.14	15.45	17.00	183,532	+1.82(+12.00%)
Dec 05, 2022	15.40	15.40	14.81	15.18	140,488	-0.46(-2.95%)
Dec 02, 2022	16.33	16.33	15.33	15.64	170,796	+0.09(+0.59%)
Dec 01, 2022	16.80	17.89	15.15	15.55	155,829	-1.40(-8.26%)
Nov 30, 2022	18.45	18.70	16.95	16.95	128,607	-1.20(-6.61%)
Nov 29, 2022	18.12	18.45	17.77	18.15	90,301	+0.06(+0.33%)
Nov 28, 2022	17.90	18.41	17.20	18.09	71,258	+0.23(+1.30%)
Nov 25, 2022	17.74	18.28	17.74	17.86	20,306	+0.28(+1.58%)
Nov 23, 2022	19.69	19.69	17.48	17.58	138,056	-1.82(-9.38%)
Nov 22, 2022	19.27	19.83	19.19	19.40	79,194	+0.24(+1.25%)
Nov 21, 2022	18.30	19.30	18.00	19.16	131,941	+1.05(+5.80%)
Nov 18, 2022	17.60	18.43	17.25	18.11	81,453	+0.17(+0.95%)
Nov 17, 2022	18.00	18.14	17.61	17.94	56,462	+0.54(+3.10%)
Nov 16, 2022	16.98	17.70	16.98	17.40	57,016	+0.66(+3.94%)
Nov 15, 2022	16.88	16.90	16.07	16.74	128,966	-0.54(-3.13%)
Nov 14, 2022	17.15	17.53	17.04	17.28	63,225	-0.25(-1.43%)
Nov 11, 2022	17.77	18.83	17.50	17.53	48,354	-0.28(-1.57%)
Nov 10, 2022	21.21	21.22	17.56	17.81	457,009	-4.22(-19.16%)
Nov 09, 2022	20.35	22.09	20.24	22.03	275,599	+2.15(+10.81%)
Nov 08, 2022	19.56	20.22	18.87	19.88	71,385	+0.43(+2.20%)
Nov 07, 2022	18.75	19.81	18.37	19.45	97,898	+0.60(+3.17%)
Nov 04, 2022	17.46	19.50	17.45	18.86	225,002	+0.67(+3.70%)
Nov 03, 2022	18.64	18.95	17.19	18.18	131,897	+0.18(+1.02%)
Nov 02, 2022	16.08	18.00		18.00	123,199	+2.06(+12.92%)

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.

(NY: NOPE )

Historical Prices

Sections

Services

Contact Information

Follow Us