Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	11.58	11.69	11.54	11.65	92,149	+0.12(+1.05%)
Oct 30, 2023	11.54	11.60	11.37	11.53	137,671	+0.15(+1.34%)
Oct 27, 2023	11.62	11.70	11.33	11.38	156,772	-0.23(-1.99%)
Oct 26, 2023	11.73	11.86	11.56	11.61	120,379	-0.11(-0.94%)
Oct 25, 2023	11.90	11.99	11.68	11.72	137,656	-0.20(-1.70%)
Oct 24, 2023	11.89	12.04	11.89	11.92	68,710	+0.06(+0.54%)
Oct 23, 2023	12.14	12.17	11.80	11.86	190,701	-0.28(-2.28%)
Oct 20, 2023	12.31	12.43	12.14	12.14	96,688	-0.23(-1.86%)
Oct 19, 2023	12.51	12.55	12.35	12.37	138,247	-0.15(-1.18%)
Oct 18, 2023	12.63	12.70	12.50	12.51	81,174	-0.15(-1.17%)
Oct 17, 2023	12.58	12.70	12.54	12.66	96,943	+0.09(+0.73%)
Oct 16, 2023	12.44	12.57	12.38	12.57	116,309	+0.24(+1.94%)
Oct 13, 2023	12.35	12.38	12.25	12.33	116,929	+0.07(+0.60%)
Oct 12, 2023	12.38	12.42	12.24	12.26	115,020	-0.09(-0.75%)
Oct 11, 2023	12.50	12.51	12.29	12.35	214,830	-0.12(-0.96%)
Oct 10, 2023	12.39	12.56	12.39	12.47	102,180	+0.14(+1.12%)
Oct 09, 2023	12.16	12.38	12.16	12.33	79,299	+0.20(+1.67%)
Oct 06, 2023	11.95	12.19	11.94	12.13	101,252	+0.04(+0.31%)
Oct 05, 2023	11.93	12.14	11.93	12.09	122,447	+0.11(+0.92%)
Oct 04, 2023	12.24	12.33	11.87	11.98	405,073	-0.27(-2.18%)
Oct 03, 2023	12.42	12.48	12.20	12.25	405,125	-0.23(-1.85%)
Oct 02, 2023	12.54	12.63	12.40	12.48	449,516	-0.06(-0.52%)
Sep 29, 2023	12.74	12.81	12.51	12.54	217,773	-0.09(-0.73%)
Sep 28, 2023	12.58	12.70	12.53	12.63	323,580	+0.08(+0.61%)
Sep 27, 2023	12.59	12.67	12.50	12.56	271,469	+0.07(+0.59%)
Sep 26, 2023	12.85	12.85	12.46	12.48	408,052	-0.35(-2.70%)
Sep 25, 2023	12.85	12.88	12.78	12.83	266,427	+0.00(+0.00%)
Sep 22, 2023	12.81	12.96	12.79	12.83	130,677	+0.07(+0.57%)
Sep 21, 2023	12.85	12.87	12.74	12.76	133,843	-0.13(-0.99%)
Sep 20, 2023	13.01	13.02	12.80	12.89	201,825	-0.11(-0.84%)
Sep 19, 2023	12.97	13.01	12.87	13.00	536,563	+0.07(+0.57%)
Sep 18, 2023	12.69	13.01	12.64	12.92	1,844,503	+0.23(+1.80%)
Sep 15, 2023	12.80	12.80	12.67	12.70	356,703	-0.04(-0.29%)
Sep 14, 2023	12.83	12.83	12.70	12.73	189,275	+0.00(+0.00%)
Sep 13, 2023	12.80	12.83	12.71	12.73	116,386	-0.03(-0.21%)
Sep 12, 2023	12.75	12.80	12.70	12.76	61,566	-0.01(-0.07%)
Sep 11, 2023	12.70	12.80	12.70	12.77	97,674	+0.04(+0.29%)
Sep 08, 2023	12.74	12.79	12.65	12.73	117,078	-0.01(-0.07%)
Sep 07, 2023	12.60	12.78	12.57	12.74	63,389	+0.18(+1.45%)
Sep 06, 2023	12.61	12.64	12.47	12.56	78,995	-0.06(-0.51%)
Sep 05, 2023	12.74	12.79	12.61	12.62	76,470	-0.14(-1.07%)
Sep 01, 2023	12.64	12.79	12.64	12.76	81,642	+0.05(+0.43%)
Aug 31, 2023	12.77	12.77	12.63	12.70	110,076	-0.02(-0.14%)
Aug 30, 2023	12.65	12.80	12.61	12.72	114,398	+0.06(+0.46%)
Aug 29, 2023	12.68	12.68	12.54	12.66	186,521	+0.01(+0.07%)
Aug 28, 2023	12.76	12.83	12.64	12.66	182,859	-0.03(-0.21%)
Aug 25, 2023	12.75	12.75	12.65	12.68	198,583	-0.03(-0.21%)
Aug 24, 2023	12.80	12.87	12.64	12.71	175,285	-0.13(-0.99%)
Aug 23, 2023	12.77	12.91	12.71	12.84	163,927	+0.16(+1.28%)
Aug 22, 2023	12.79	12.89	12.66	12.67	134,445	-0.10(-0.78%)
Aug 21, 2023	12.70	12.80	12.69	12.77	102,270	+0.09(+0.71%)
Aug 18, 2023	12.58	12.72	12.57	12.68	89,586	+0.07(+0.57%)
Aug 17, 2023	12.72	12.77	12.56	12.61	105,851	-0.07(-0.57%)
Aug 16, 2023	12.85	12.96	12.67	12.68	159,555	-0.18(-1.41%)
Aug 15, 2023	12.90	13.06	12.84	12.86	187,764	-0.07(-0.56%)
Aug 14, 2023	13.12	13.21	12.54	12.94	357,795	-0.48(-3.57%)
Aug 11, 2023	13.29	13.48	13.29	13.42	87,860	+0.31(+2.35%)
Aug 10, 2023	13.68	13.74	13.08	13.11	212,888	-0.57(-4.17%)
Aug 09, 2023	13.71	13.80	13.58	13.68	74,042	-0.02(-0.13%)
Aug 08, 2023	13.61	13.76	13.49	13.70	105,407	+0.04(+0.27%)
Aug 07, 2023	13.83	13.93	13.63	13.66	129,662	+0.08(+0.60%)
Aug 04, 2023	13.52	13.77	13.50	13.58	99,607	+0.08(+0.60%)
Aug 03, 2023	13.55	13.59	13.48	13.50	70,777	-0.08(-0.60%)
Aug 02, 2023	13.56	13.67	13.52	13.58	64,382	-0.03(-0.20%)
Aug 01, 2023	13.61	13.76	13.52	13.61	104,241	+0.00(+0.00%)
Jul 31, 2023	13.73	13.85	13.59	13.61	83,603	-0.03(-0.20%)
Jul 28, 2023	13.63	13.76	13.57	13.63	105,851	+0.07(+0.49%)
Jul 27, 2023	13.72	13.76	13.57	13.57	147,334	-0.13(-0.92%)
Jul 26, 2023	13.40	13.69	13.32	13.69	132,385	+0.28(+2.07%)
Jul 25, 2023	13.48	13.59	13.40	13.41	96,407	-0.07(-0.53%)
Jul 24, 2023	13.30	13.56	13.23	13.49	134,684	+0.26(+1.97%)
Jul 21, 2023	13.13	13.26	13.05	13.23	116,426	+0.10(+0.75%)
Jul 20, 2023	13.23	13.28	13.03	13.13	115,708	-0.08(-0.61%)
Jul 19, 2023	13.24	13.29	13.14	13.21	135,658	-0.03(-0.20%)
Jul 18, 2023	13.19	13.34	13.17	13.23	88,494	+0.11(+0.82%)
Jul 17, 2023	13.00	13.30	12.99	13.13	128,164	+0.15(+1.17%)
Jul 14, 2023	12.86	13.12	12.79	12.97	164,923	+0.07(+0.56%)
Jul 13, 2023	12.86	12.90	12.78	12.90	86,596	+0.11(+0.84%)
Jul 12, 2023	12.88	12.91	12.78	12.80	90,425	-0.04(-0.28%)
Jul 11, 2023	12.92	12.95	12.79	12.83	84,249	-0.04(-0.35%)
Jul 10, 2023	12.83	12.94	12.80	12.88	54,515	+0.02(+0.14%)
Jul 07, 2023	12.82	12.92	12.78	12.86	100,943	+0.05(+0.42%)
Jul 06, 2023	12.73	12.82	12.60	12.80	62,159	+0.09(+0.70%)
Jul 05, 2023	12.71	12.84	12.70	12.71	66,713	-0.04(-0.35%)
Jul 03, 2023	12.66	12.78	12.62	12.76	51,986	+0.14(+1.14%)
Jun 30, 2023	12.71	12.75	12.56	12.62	76,296	-0.06(-0.50%)
Jun 29, 2023	12.64	12.73	12.58	12.68	64,245	+0.07(+0.52%)
Jun 28, 2023	12.53	12.66	12.51	12.61	134,683	+0.07(+0.57%)
Jun 27, 2023	12.59	12.69	12.53	12.54	135,199	-0.03(-0.21%)
Jun 26, 2023	12.44	12.60	12.44	12.57	108,590	+0.16(+1.29%)
Jun 23, 2023	12.53	12.54	12.40	12.41	139,483	-0.16(-1.27%)
Jun 22, 2023	12.65	12.65	12.51	12.57	136,561	-0.04(-0.35%)
Jun 21, 2023	12.59	12.76	12.52	12.61	202,185	+0.06(+0.50%)
Jun 20, 2023	12.39	12.59	12.33	12.55	544,657	+0.12(+0.93%)
Jun 16, 2023	12.42	12.49	12.38	12.44	200,241	-0.02(-0.14%)
Jun 15, 2023	12.34	12.45	12.33	12.45	170,198	-0.61(-4.67%)
May 08, 2023	12.65	13.08	12.65	13.06	174,855	+0.45(+3.56%)
May 05, 2023	12.35	12.63	12.35	12.61	132,492	+0.26(+2.14%)
May 04, 2023	12.51	12.51	12.29	12.35	82,956	-0.21(-1.68%)
May 03, 2023	12.61	12.70	12.53	12.56	50,734	-0.04(-0.35%)
May 02, 2023	12.69	12.71	12.37	12.61	142,034	-0.11(-0.90%)
May 01, 2023	12.80	12.93	12.68	12.72	119,358	-0.08(-0.62%)
Apr 28, 2023	12.80	13.02	12.80	12.80	76,280	-0.06(-0.46%)
Apr 27, 2023	12.74	13.02	12.74	12.86	137,986	+0.12(+0.96%)
Apr 26, 2023	12.62	12.88	12.62	12.74	121,936	+0.06(+0.48%)
Apr 25, 2023	12.67	12.79	12.58	12.67	80,010	+0.00(+0.00%)
Apr 24, 2023	12.55	12.80	12.49	12.67	142,009	+0.12(+0.97%)
Apr 21, 2023	11.99	12.60	11.99	12.55	200,242	+0.58(+4.81%)
Apr 20, 2023	11.99	12.04	11.98	11.98	106,639	-0.04(-0.36%)
Apr 19, 2023	12.00	12.08	11.97	12.02	177,346	+0.03(+0.22%)
Apr 18, 2023	12.12	12.12	11.96	11.99	107,042	-0.10(-0.79%)
Apr 17, 2023	12.03	12.13	12.01	12.09	127,061	+0.08(+0.65%)
Apr 14, 2023	12.07	12.11	11.81	12.01	182,088	+0.01(+0.07%)
Apr 13, 2023	11.96	12.05	11.91	12.00	145,191	+0.01(+0.07%)
Apr 12, 2023	12.01	12.06	11.88	11.99	127,790	+0.05(+0.44%)
Apr 11, 2023	11.98	12.03	11.86	11.94	133,606	+0.04(+0.37%)
Apr 10, 2023	11.99	12.21	11.81	11.90	157,715	-0.16(-1.30%)
Apr 06, 2023	12.17	12.18	11.91	12.05	236,608	-0.10(-0.79%)
Apr 05, 2023	12.19	12.33	12.15	12.15	145,637	-0.01(-0.07%)
Apr 04, 2023	12.31	12.31	12.05	12.16	82,405	-0.06(-0.50%)
Apr 03, 2023	12.30	12.42	12.12	12.22	127,548	-0.07(-0.57%)
Mar 31, 2023	12.20	12.33	12.20	12.29	163,402	+0.09(+0.71%)
Mar 30, 2023	12.25	12.33	12.15	12.20	103,204	+0.03(+0.24%)
Mar 29, 2023	12.27	12.38	12.13	12.17	146,751	-0.04(-0.35%)
Mar 28, 2023	12.29	12.31	12.19	12.22	93,019	-0.03(-0.21%)
Mar 27, 2023	12.28	12.36	12.19	12.24	121,417	+0.09(+0.71%)
Mar 24, 2023	12.03	12.20	11.98	12.16	108,993	+0.09(+0.72%)
Mar 23, 2023	12.07	12.26	11.98	12.07	116,254	+0.04(+0.36%)
Mar 22, 2023	12.20	12.22	12.01	12.03	89,644	-0.11(-0.93%)
Mar 21, 2023	12.23	12.28	12.08	12.14	100,094	+0.08(+0.65%)
Mar 20, 2023	11.98	12.15	11.96	12.06	91,909	+0.15(+1.23%)
Mar 17, 2023	12.07	12.11	11.75	11.91	195,335	-0.19(-1.57%)
Mar 16, 2023	12.04	12.30	11.84	12.11	247,814	+0.01(+0.07%)
Mar 15, 2023	12.14	12.20	11.90	12.10	176,772	-0.23(-1.89%)
Mar 14, 2023	12.36	12.68	12.17	12.33	154,859	+0.22(+1.78%)
Mar 13, 2023	11.94	12.23	11.60	12.11	193,485	+0.09(+0.72%)
Mar 10, 2023	12.45	12.53	11.97	12.03	251,131	-0.54(-4.26%)
Mar 09, 2023	13.00	13.07	12.52	12.56	220,386	-0.47(-3.58%)
Mar 08, 2023	12.99	13.05	12.93	13.03	132,232	+0.09(+0.67%)
Mar 07, 2023	13.19	13.30	12.79	12.94	163,805	-0.22(-1.71%)
Mar 06, 2023	13.22	13.42	13.09	13.17	169,097	+0.05(+0.40%)
Mar 03, 2023	13.10	13.25	12.92	13.12	169,503	+0.22(+1.74%)
Mar 02, 2023	12.74	13.18	12.61	12.89	324,877	-0.56(-4.17%)
Mar 01, 2023	13.50	13.54	13.05	13.45	191,599	-0.10(-0.70%)
Feb 28, 2023	13.63	13.78	13.50	13.55	149,246	-0.07(-0.51%)
Feb 27, 2023	13.80	13.85	13.62	13.62	160,397	-0.07(-0.48%)
Feb 24, 2023	13.61	13.78	13.54	13.68	108,043	+0.07(+0.50%)
Feb 23, 2023	13.35	13.67	13.30	13.61	132,427	+0.33(+2.52%)
Feb 22, 2023	13.20	13.34	13.13	13.28	98,621	+0.13(+0.98%)
Feb 21, 2023	13.34	13.41	13.02	13.15	145,612	-0.29(-2.17%)
Feb 17, 2023	13.31	13.46	13.20	13.44	98,665	+0.17(+1.29%)
Feb 16, 2023	13.29	13.48	13.24	13.27	143,084	-0.03(-0.26%)
Feb 15, 2023	13.28	13.44	13.14	13.31	150,404	+0.14(+1.04%)
Feb 14, 2023	13.00	13.26	13.00	13.17	145,559	+0.20(+1.52%)
Feb 13, 2023	12.87	13.15	12.81	12.97	115,345	+0.14(+1.07%)
Feb 10, 2023	12.63	12.92	12.63	12.84	60,988	+0.17(+1.35%)
Feb 09, 2023	12.84	12.97	12.66	12.66	108,249	-0.11(-0.87%)
Feb 08, 2023	12.84	12.86	12.77	12.78	82,998	-0.05(-0.40%)
Feb 07, 2023	12.66	12.97	12.66	12.83	178,909	+0.15(+1.15%)
Feb 06, 2023	12.58	12.80	12.54	12.68	123,906	+0.14(+1.09%)
Feb 03, 2023	12.54	12.65	12.49	12.54	104,082	+0.01(+0.07%)
Feb 02, 2023	12.53	12.54	12.26	12.54	119,315	+0.27(+2.16%)
Feb 01, 2023	12.25	12.35	12.09	12.27	166,821	+0.05(+0.42%)
Jan 31, 2023	12.09	12.24	12.06	12.22	155,193	+0.22(+1.86%)
Jan 30, 2023	12.34	12.42	11.97	12.00	114,919	-0.37(-3.03%)
Jan 27, 2023	12.50	12.59	12.28	12.37	184,899	-0.11(-0.88%)
Jan 26, 2023	12.37	12.51	12.25	12.48	125,497	+0.16(+1.31%)
Jan 25, 2023	11.97	12.34	11.97	12.32	143,880	+0.39(+3.27%)
Jan 24, 2023	11.95	11.98	11.83	11.93	104,198	+0.04(+0.36%)
Jan 23, 2023	11.66	11.89	11.63	11.89	235,160	+0.26(+2.26%)
Jan 20, 2023	11.57	11.63	11.52	11.62	93,300	+0.03(+0.29%)
Jan 19, 2023	11.63	11.67	11.48	11.59	98,105	-0.08(-0.73%)
Jan 18, 2023	11.75	11.82	11.61	11.67	122,768	+0.00(+0.00%)
Jan 17, 2023	11.72	11.78	11.59	11.67	243,741	-0.04(-0.36%)
Jan 13, 2023	11.67	11.76	11.55	11.72	148,940	-0.17(-1.43%)
Jan 12, 2023	11.44	11.89	11.41	11.89	266,046	+0.59(+5.18%)
Jan 11, 2023	11.24	11.30	11.16	11.30	52,359	+0.14(+1.29%)
Jan 10, 2023	11.23	11.25	11.15	11.16	36,257	-0.08(-0.68%)
Jan 09, 2023	11.27	11.27	11.14	11.23	46,733	-0.02(-0.15%)
Jan 06, 2023	11.25	11.25	11.19	11.25	66,497	+0.02(+0.15%)
Jan 05, 2023	11.33	11.40	11.19	11.23	35,934	-0.05(-0.45%)
Jan 04, 2023	11.34	11.35	11.25	11.28	57,894	+0.00(+0.00%)
Jan 03, 2023	11.20	11.38	11.16	11.28	54,623	+0.03(+0.23%)
Dec 30, 2022	11.15	11.35	11.13	11.26	58,492	+0.04(+0.38%)
Dec 29, 2022	11.20	11.32	11.12	11.21	64,650	+0.12(+1.07%)
Dec 28, 2022	11.25	11.27	10.99	11.10	51,879	-0.08(-0.76%)
Dec 27, 2022	11.14	11.24	10.93	11.18	57,427	+0.12(+1.07%)
Dec 23, 2022	10.92	11.13	10.86	11.06	41,596	+0.16(+1.48%)
Dec 22, 2022	10.88	10.98	10.78	10.90	26,872	-0.03(-0.23%)
Dec 21, 2022	10.93	11.07	10.88	10.93	53,839	+0.00(+0.00%)
Dec 20, 2022	10.88	11.07	10.88	10.93	46,423	-0.08(-0.69%)
Dec 19, 2022	11.11	11.16	10.90	11.00	64,430	-0.21(-1.89%)
Dec 16, 2022	11.19	11.27	10.99	11.21	110,808	-0.06(-0.53%)
Dec 15, 2022	11.36	11.38	11.16	11.27	78,223	-0.07(-0.65%)
Dec 14, 2022	11.21	11.43	11.15	11.35	68,917	+0.26(+2.35%)
Dec 13, 2022	11.53	11.53	11.07	11.09	156,115	-0.35(-3.02%)
Dec 12, 2022	11.37	11.50	11.33	11.43	42,400	+0.10(+0.89%)
Dec 09, 2022	11.23	11.38	11.12	11.33	56,004	+0.06(+0.52%)
Dec 08, 2022	11.04	11.43	11.04	11.27	66,197	+0.24(+2.21%)
Dec 07, 2022	11.11	11.48	11.03	11.03	127,109	-0.08(-0.68%)
Dec 06, 2022	11.26	11.36	11.03	11.10	54,922	-0.16(-1.42%)
Dec 05, 2022	11.37	11.50	11.11	11.26	69,801	-0.20(-1.76%)
Dec 02, 2022	11.30	11.53	11.30	11.47	43,711	+0.05(+0.44%)
Dec 01, 2022	11.32	11.47	11.32	11.42	42,207	-0.03(-0.22%)
Nov 30, 2022	11.61	11.61	11.26	11.44	59,145	-0.10(-0.88%)
Nov 29, 2022	11.53	11.58	11.32	11.54	50,266	+0.07(+0.61%)
Nov 28, 2022	11.51	11.52	11.37	11.47	53,145	-0.05(-0.43%)
Nov 25, 2022	11.47	11.60	11.47	11.52	37,728	+0.05(+0.44%)
Nov 23, 2022	11.51	11.52	11.40	11.47	38,028	-0.01(-0.07%)
Nov 22, 2022	11.51	11.51	11.42	11.48	33,783	+0.02(+0.15%)
Nov 21, 2022	11.36	11.47	11.28	11.46	63,783	+0.16(+1.40%)
Nov 18, 2022	11.45	11.48	11.27	11.30	56,941	-0.14(-1.24%)
Nov 17, 2022	11.39	11.48	11.36	11.45	75,976	-0.03(-0.29%)
Nov 16, 2022	11.51	11.57	11.42	11.48	71,372	-0.04(-0.36%)
Nov 15, 2022	11.67	11.67	11.44	11.52	115,616	-0.13(-1.15%)
Nov 14, 2022	11.67	11.68	11.61	11.66	81,650	+0.02(+0.14%)
Nov 11, 2022	11.66	11.66	11.54	11.64	71,609	+0.08(+0.65%)
Nov 10, 2022	11.54	11.68	11.44	11.56	77,856	+0.08(+0.65%)
Nov 09, 2022	11.49	11.63	11.43	11.49	43,722	-0.13(-1.08%)
Nov 08, 2022	11.65	11.68	11.48	11.61	46,818	-0.04(-0.36%)
Nov 07, 2022	11.48	11.68	11.44	11.66	91,065	+0.23(+2.05%)
Nov 04, 2022	11.47	11.57	11.20	11.42	74,209	+0.27(+2.40%)
Nov 03, 2022	11.05	11.25	10.94	11.15	56,340	+0.06(+0.53%)
Nov 02, 2022	10.93	11.19	10.85	11.10	56,048	+0.06(+0.53%)

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.