Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	12.07	12.27	11.97	12.00	270,978	+0.02(+0.15%)
Oct 30, 2023	11.90	12.02	11.76	11.98	187,953	+0.17(+1.44%)
Oct 27, 2023	11.90	11.99	11.75	11.81	175,538	-0.05(-0.45%)
Oct 26, 2023	11.67	11.89	11.64	11.87	196,245	+0.31(+2.71%)
Oct 25, 2023	11.55	11.78	11.50	11.55	219,435	-0.01(-0.08%)
Oct 24, 2023	11.38	11.64	11.34	11.56	266,715	+0.59(+5.39%)
Oct 23, 2023	11.06	11.12	10.97	10.97	87,553	-0.12(-1.05%)
Oct 20, 2023	11.13	11.20	11.06	11.09	89,466	-0.09(-0.80%)
Oct 19, 2023	11.24	11.33	11.17	11.18	75,445	-0.08(-0.72%)
Oct 18, 2023	11.35	11.44	11.26	11.26	118,776	-0.13(-1.17%)
Oct 17, 2023	11.35	11.40	11.29	11.39	122,412	+0.04(+0.39%)
Oct 16, 2023	11.21	11.43	11.27	11.35	156,836	+0.14(+1.27%)
Oct 13, 2023	11.26	11.33	11.21	11.21	80,380	-0.01(-0.08%)
Oct 12, 2023	11.35	11.35	11.18	11.21	138,061	-0.09(-0.79%)
Oct 11, 2023	11.24	11.33	11.22	11.30	123,192	+0.11(+0.95%)
Oct 10, 2023	11.33	11.38	11.20	11.20	89,620	-0.09(-0.79%)
Oct 09, 2023	11.20	11.34	11.16	11.29	78,143	+0.06(+0.56%)
Oct 06, 2023	11.14	11.29	11.13	11.22	84,587	+0.06(+0.56%)
Oct 05, 2023	11.13	11.21	11.06	11.16	119,575	+0.05(+0.48%)
Oct 04, 2023	11.10	11.16	10.97	11.11	107,196	+0.01(+0.08%)
Oct 03, 2023	11.21	11.23	10.81	11.10	232,137	-0.18(-1.58%)
Oct 02, 2023	11.34	11.41	11.22	11.28	167,651	-0.06(-0.55%)
Sep 29, 2023	11.46	11.49	11.32	11.34	138,518	-0.04(-0.39%)
Sep 28, 2023	11.27	11.47	11.27	11.38	76,157	+0.08(+0.71%)
Sep 27, 2023	11.24	11.38	11.24	11.30	68,436	+0.07(+0.63%)
Sep 26, 2023	11.29	11.34	11.20	11.23	77,535	-0.12(-1.10%)
Sep 25, 2023	11.28	11.38	11.34	11.36	62,941	+0.02(+0.16%)
Sep 22, 2023	11.32	11.44	11.29	11.34	64,632	+0.05(+0.47%)
Sep 21, 2023	11.37	11.42	11.28	11.29	111,682	-0.15(-1.32%)
Sep 20, 2023	11.50	11.54	11.42	11.44	96,863	-0.04(-0.39%)
Sep 19, 2023	11.52	11.62	11.46	11.48	113,549	-0.01(-0.08%)
Sep 18, 2023	11.49	11.59	11.48	11.49	110,122	+0.01(+0.08%)
Sep 15, 2023	11.59	11.59	11.43	11.48	151,648	+0.01(+0.08%)
Sep 14, 2023	11.44	11.50	11.41	11.47	50,775	+0.11(+0.93%)
Sep 13, 2023	11.32	11.49	11.32	11.37	103,522	+0.06(+0.55%)
Sep 12, 2023	11.26	11.32	11.24	11.30	80,306	+0.09(+0.79%)
Sep 11, 2023	11.23	11.28	11.19	11.22	86,102	+0.04(+0.32%)
Sep 08, 2023	11.15	11.23	11.10	11.18	96,747	+0.06(+0.56%)
Sep 07, 2023	11.07	11.23	11.07	11.12	78,013	-0.03(-0.24%)
Sep 06, 2023	11.32	11.34	11.11	11.15	148,903	-0.18(-1.56%)
Sep 05, 2023	11.44	11.45	11.29	11.32	182,716	-0.07(-0.62%)
Sep 01, 2023	11.29	11.41	11.29	11.39	147,312	+0.12(+1.09%)
Aug 31, 2023	11.30	11.39	11.24	11.27	143,565	+0.04(+0.39%)
Aug 30, 2023	11.23	11.30	11.21	11.23	70,628	+0.05(+0.47%)
Aug 29, 2023	11.13	11.20	11.04	11.17	99,655	+0.08(+0.71%)
Aug 28, 2023	11.11	11.21	11.05	11.09	111,172	+0.02(+0.16%)
Aug 25, 2023	11.08	11.20	11.02	11.08	114,994	-0.01(-0.08%)
Aug 24, 2023	11.06	11.20	11.05	11.09	107,095	+0.00(+0.00%)
Aug 23, 2023	10.95	11.17	10.95	11.09	135,583	+0.12(+1.12%)
Aug 22, 2023	11.12	11.18	10.90	10.96	208,658	-0.18(-1.57%)
Aug 21, 2023	11.15	11.21	11.06	11.14	140,826	+0.00(+0.00%)
Aug 18, 2023	11.03	11.22	11.03	11.14	130,850	+0.06(+0.55%)
Aug 17, 2023	11.16	11.19	11.03	11.08	128,225	-0.08(-0.70%)
Aug 16, 2023	11.15	11.22	11.15	11.16	70,925	+0.00(+0.00%)
Aug 15, 2023	11.25	11.32	11.14	11.16	120,357	-0.15(-1.31%)
Aug 14, 2023	11.27	11.33	11.24	11.30	106,018	+0.03(+0.31%)
Aug 11, 2023	11.36	11.45	11.22	11.27	292,393	-0.12(-1.07%)
Aug 10, 2023	11.42	11.53	11.37	11.39	87,284	-0.04(-0.38%)
Aug 09, 2023	11.58	11.68	11.39	11.43	157,412	-0.19(-1.65%)
Aug 08, 2023	11.59	11.65	11.43	11.63	108,543	+0.01(+0.07%)
Aug 07, 2023	11.58	11.71	11.55	11.62	88,671	+0.03(+0.30%)
Aug 04, 2023	11.53	11.73	11.53	11.58	61,220	+0.08(+0.68%)
Aug 03, 2023	11.72	11.84	11.46	11.50	125,599	-0.22(-1.86%)
Aug 02, 2023	11.77	11.83	11.61	11.72	159,822	-0.08(-0.66%)
Aug 01, 2023	11.90	12.06	11.78	11.80	130,932	-0.10(-0.81%)
Jul 31, 2023	11.87	12.04	11.84	11.90	194,812	+0.05(+0.44%)
Jul 28, 2023	11.92	12.00	11.80	11.84	142,970	-0.03(-0.29%)
Jul 27, 2023	11.93	12.04	11.83	11.88	113,162	-0.02(-0.15%)
Jul 26, 2023	11.82	11.94	11.82	11.90	108,672	+0.10(+0.89%)
Jul 25, 2023	11.77	11.90	11.73	11.79	465,934	+0.03(+0.30%)
Jul 24, 2023	11.75	11.77	11.71	11.76	107,212	+0.03(+0.30%)
Jul 21, 2023	11.68	11.76	11.64	11.72	84,858	+0.06(+0.52%)
Jul 20, 2023	11.82	11.86	11.65	11.66	146,424	-0.19(-1.62%)
Jul 19, 2023	11.89	12.02	11.84	11.85	169,261	+0.00(+0.00%)
Jul 18, 2023	11.80	11.93	11.78	11.85	139,867	+0.05(+0.44%)
Jul 17, 2023	11.71	11.89	11.71	11.80	159,408	+0.04(+0.37%)
Jul 14, 2023	11.71	11.83	11.70	11.76	113,138	+0.03(+0.22%)
Jul 13, 2023	11.65	11.74	11.62	11.73	98,898	+0.10(+0.82%)
Jul 12, 2023	11.60	11.69	11.58	11.64	90,090	+0.09(+0.75%)
Jul 11, 2023	11.54	11.58	11.38	11.55	131,705	+0.02(+0.15%)
Jul 10, 2023	11.40	11.53	11.38	11.53	94,210	+0.16(+1.37%)
Jul 07, 2023	11.33	11.44	11.33	11.38	88,177	+0.06(+0.54%)
Jul 06, 2023	11.30	11.35	11.16	11.32	128,660	-0.10(-0.91%)
Jul 05, 2023	11.40	11.46	11.28	11.42	93,952	+0.02(+0.15%)
Jul 03, 2023	11.29	11.45	11.29	11.40	104,224	+0.11(+1.00%)
Jun 30, 2023	11.27	11.37	11.22	11.29	174,920	+0.10(+0.85%)
Jun 29, 2023	11.08	11.20	11.08	11.19	60,397	+0.11(+1.02%)
Jun 28, 2023	11.06	11.13	10.99	11.08	80,020	+0.05(+0.47%)
Jun 27, 2023	11.03	11.07	10.91	11.03	90,203	+0.05(+0.47%)
Jun 26, 2023	10.88	11.02	10.88	10.98	82,976	+0.06(+0.56%)
Jun 23, 2023	10.91	10.99	10.85	10.92	136,947	-0.08(-0.71%)
Jun 22, 2023	11.13	11.19	10.97	11.00	141,454	-0.14(-1.24%)
Jun 21, 2023	11.26	11.30	11.13	11.13	133,503	-0.10(-0.92%)
Jun 20, 2023	11.27	11.33	11.21	11.24	111,606	-0.03(-0.23%)
Jun 16, 2023	11.48	11.56	11.21	11.26	418,627	-0.22(-1.87%)
Jun 15, 2023	11.32	11.50	11.32	11.48	133,647	+0.01(+0.07%)
May 08, 2023	11.47	11.66	11.45	11.47	90,494	-0.02(-0.15%)
May 05, 2023	11.26	11.56	11.22	11.49	133,511	+0.35(+3.12%)
May 04, 2023	11.28	11.41	11.06	11.14	124,728	-0.15(-1.35%)
May 03, 2023	11.55	11.60	11.26	11.29	108,616	-0.20(-1.77%)
May 02, 2023	11.77	11.79	11.45	11.50	316,517	-0.27(-2.31%)
May 01, 2023	11.65	11.78	11.62	11.77	129,746	+0.06(+0.51%)
Apr 28, 2023	11.56	11.76	11.51	11.71	144,539	+0.20(+1.69%)
Apr 27, 2023	11.33	11.55	11.33	11.51	99,259	+0.15(+1.34%)
Apr 26, 2023	11.32	11.39	11.27	11.36	109,069	+0.03(+0.30%)
Apr 25, 2023	11.30	11.36	11.26	11.33	66,385	-0.04(-0.37%)
Apr 24, 2023	11.29	11.39	11.24	11.37	65,632	+0.04(+0.37%)
Apr 21, 2023	11.18	11.34	11.18	11.33	85,169	+0.03(+0.23%)
Apr 20, 2023	11.41	11.51	11.21	11.30	136,838	-0.19(-1.62%)
Apr 19, 2023	11.45	11.61	11.45	11.49	112,415	-0.03(-0.29%)
Apr 18, 2023	11.59	11.59	11.33	11.52	120,099	-0.02(-0.15%)
Apr 17, 2023	11.40	11.58	11.38	11.54	102,072	+0.11(+0.96%)
Apr 14, 2023	11.46	11.50	11.34	11.43	76,710	-0.01(-0.07%)
Apr 13, 2023	11.24	11.46	11.22	11.44	99,137	+0.27(+2.42%)
Apr 12, 2023	11.09	11.29	11.09	11.17	83,911	+0.08(+0.68%)
Apr 11, 2023	11.14	11.15	11.01	11.09	120,665	+0.10(+0.92%)
Apr 10, 2023	11.01	11.07	10.88	10.99	63,298	-0.03(-0.23%)
Apr 06, 2023	10.88	11.08	10.85	11.02	100,748	+0.04(+0.38%)
Apr 05, 2023	11.01	11.10	10.90	10.97	101,599	-0.11(-0.99%)
Apr 04, 2023	11.18	11.24	10.98	11.08	65,856	-0.06(-0.53%)
Apr 03, 2023	11.15	11.34	11.11	11.14	134,329	-0.03(-0.23%)
Mar 31, 2023	11.18	11.30	11.13	11.17	123,772	+0.09(+0.84%)
Mar 30, 2023	11.14	11.19	10.98	11.07	86,802	-0.04(-0.38%)
Mar 29, 2023	11.07	11.19	11.01	11.12	115,162	+0.13(+1.15%)
Mar 28, 2023	10.95	11.07	10.91	10.99	40,392	+0.03(+0.31%)
Mar 27, 2023	10.99	11.06	10.87	10.96	101,076	+0.03(+0.23%)
Mar 24, 2023	10.80	10.93	10.75	10.93	140,613	+0.10(+0.93%)
Mar 23, 2023	10.93	10.94	10.75	10.83	140,975	-0.01(-0.08%)
Mar 22, 2023	11.04	11.08	10.81	10.84	90,870	-0.11(-1.00%)
Mar 21, 2023	10.86	11.01	10.81	10.95	210,576	+0.20(+1.88%)
Mar 20, 2023	10.81	10.90	10.62	10.75	185,833	-0.03(-0.31%)
Mar 17, 2023	10.89	10.96	10.75	10.78	272,817	-0.21(-1.92%)
Mar 16, 2023	10.84	11.10	10.69	10.99	348,586	+0.08(+0.77%)
Mar 15, 2023	10.82	10.99	10.70	10.91	257,632	+0.00(+0.00%)
Mar 14, 2023	10.76	10.92	10.72	10.91	164,935	+0.34(+3.25%)
Mar 13, 2023	10.34	10.76	10.14	10.56	375,985	+0.11(+1.04%)
Mar 10, 2023	11.17	11.17	10.37	10.45	429,222	-0.75(-6.66%)
Mar 09, 2023	11.66	11.68	11.16	11.20	195,103	-0.45(-3.88%)
Mar 08, 2023	11.43	11.66	11.41	11.65	150,291	+0.23(+1.98%)
Mar 07, 2023	11.44	11.53	11.39	11.43	94,881	-0.02(-0.15%)
Mar 06, 2023	11.48	11.58	11.39	11.44	243,684	-0.04(-0.36%)
Mar 03, 2023	11.56	11.58	11.46	11.48	113,938	-0.04(-0.36%)
Mar 02, 2023	11.44	11.53	11.33	11.53	204,273	+0.08(+0.66%)
Mar 01, 2023	11.57	11.61	11.42	11.45	247,056	-0.12(-1.00%)
Feb 28, 2023	11.58	11.60	11.45	11.57	231,018	+0.05(+0.43%)
Feb 27, 2023	11.48	11.58	11.43	11.52	180,504	+0.07(+0.65%)
Feb 24, 2023	11.50	11.57	11.34	11.44	137,393	+0.00(+0.00%)
Feb 23, 2023	11.45	11.56	11.33	11.44	114,716	+0.08(+0.72%)
Feb 22, 2023	11.36	11.42	11.30	11.36	75,203	+0.02(+0.14%)
Feb 21, 2023	11.56	11.56	11.30	11.34	124,849	-0.25(-2.13%)
Feb 17, 2023	11.52	11.61	11.48	11.59	146,987	+0.14(+1.22%)
Feb 16, 2023	11.33	11.55	11.33	11.45	101,728	-0.01(-0.07%)
Feb 15, 2023	11.46	11.52	11.43	11.46	154,538	+0.01(+0.07%)
Feb 14, 2023	11.42	11.53	11.42	11.45	187,419	-0.06(-0.50%)
Feb 13, 2023	11.55	11.63	11.44	11.51	180,497	+0.00(+0.00%)
Feb 10, 2023	11.46	11.57	11.21	11.51	112,890	+0.10(+0.86%)
Feb 09, 2023	11.56	11.66	11.39	11.41	116,002	-0.07(-0.64%)
Feb 08, 2023	11.59	11.59	11.46	11.48	101,877	-0.09(-0.78%)
Feb 07, 2023	11.43	11.59	11.38	11.57	118,667	+0.16(+1.43%)
Feb 06, 2023	11.46	11.57	11.38	11.41	127,789	-0.06(-0.50%)
Feb 03, 2023	11.66	11.84	11.40	11.47	169,805	-0.35(-2.98%)
Feb 02, 2023	11.36	11.91	11.11	11.82	383,402	+0.59(+5.25%)
Feb 01, 2023	11.15	11.38	11.07	11.23	354,830	+0.10(+0.88%)
Jan 31, 2023	11.11	11.26	11.07	11.13	133,225	+0.10(+0.89%)
Jan 30, 2023	11.18	11.30	11.01	11.03	114,827	-0.15(-1.32%)
Jan 27, 2023	11.09	11.30	11.04	11.18	140,197	+0.15(+1.34%)
Jan 26, 2023	10.96	11.12	10.96	11.03	73,611	+0.08(+0.75%)
Jan 25, 2023	11.00	11.00	10.88	10.95	110,620	-0.07(-0.59%)
Jan 24, 2023	11.19	11.22	11.00	11.02	100,758	-0.09(-0.81%)
Jan 23, 2023	10.98	11.23	10.98	11.11	118,041	+0.09(+0.82%)
Jan 20, 2023	10.92	11.11	10.92	11.02	67,340	+0.08(+0.75%)
Jan 19, 2023	11.06	11.16	10.91	10.94	126,201	-0.24(-2.12%)
Jan 18, 2023	11.26	11.47	11.07	11.17	148,276	-0.09(-0.79%)
Jan 17, 2023	11.29	11.42	11.21	11.26	223,083	+0.08(+0.73%)
Jan 13, 2023	11.07	11.20	10.99	11.18	98,382	+0.07(+0.66%)
Jan 12, 2023	11.02	11.14	10.96	11.11	135,934	+0.20(+1.87%)
Jan 11, 2023	10.73	10.99	10.72	10.90	127,747	+0.28(+2.60%)
Jan 10, 2023	10.59	10.70	10.59	10.63	87,962	-0.01(-0.08%)
Jan 09, 2023	10.61	10.70	10.58	10.64	67,130	+0.09(+0.85%)
Jan 06, 2023	10.52	10.59	10.44	10.55	92,116	+0.13(+1.25%)
Jan 05, 2023	10.55	10.57	10.42	10.42	69,425	-0.20(-1.92%)
Jan 04, 2023	10.58	10.68	10.46	10.62	88,870	+0.08(+0.77%)
Jan 03, 2023	10.66	10.76	10.51	10.54	99,115	+0.03(+0.31%)
Dec 30, 2022	10.47	10.66	10.39	10.51	133,173	-0.02(-0.23%)
Dec 29, 2022	10.35	10.55	10.35	10.53	107,694	+0.19(+1.81%)
Dec 28, 2022	10.39	10.46	10.33	10.34	123,785	+0.01(+0.08%)
Dec 27, 2022	10.56	10.56	10.30	10.33	161,531	-0.11(-1.09%)
Dec 23, 2022	10.31	10.49	10.31	10.45	117,033	+0.12(+1.18%)
Dec 22, 2022	10.34	10.37	10.16	10.33	83,493	-0.06(-0.55%)
Dec 21, 2022	10.33	10.56	10.32	10.38	106,160	+0.11(+1.03%)
Dec 20, 2022	10.34	10.34	10.20	10.28	126,130	-0.11(-1.02%)
Dec 19, 2022	10.59	10.65	10.31	10.38	121,417	-0.21(-2.00%)
Dec 16, 2022	10.63	10.67	10.51	10.59	204,053	-0.06(-0.53%)
Dec 15, 2022	10.54	10.77	10.53	10.65	198,373	-0.19(-1.79%)
Dec 14, 2022	10.92	11.02	10.77	10.85	123,342	-0.13(-1.18%)
Dec 13, 2022	10.97	11.08	10.87	10.97	166,395	+0.18(+1.65%)
Dec 12, 2022	10.93	10.97	10.79	10.80	97,322	-0.11(-0.96%)
Dec 09, 2022	10.89	11.06	10.84	10.90	124,575	+0.02(+0.22%)
Dec 08, 2022	10.85	11.03	10.81	10.88	93,988	+0.02(+0.22%)
Dec 07, 2022	10.71	11.05	10.60	10.85	127,639	+0.11(+1.05%)
Dec 06, 2022	10.92	11.01	10.72	10.74	129,852	-0.19(-1.78%)
Dec 05, 2022	11.23	11.31	10.89	10.93	212,845	-0.33(-2.94%)
Dec 02, 2022	11.35	11.35	11.15	11.27	211,159	-0.06(-0.50%)
Dec 01, 2022	11.25	11.70	11.19	11.32	304,783	+0.10(+0.93%)
Nov 30, 2022	11.23	11.25	11.06	11.22	148,635	-0.02(-0.14%)
Nov 29, 2022	11.27	11.28	11.14	11.23	98,764	-0.04(-0.36%)
Nov 28, 2022	11.52	11.59	11.24	11.27	174,816	-0.18(-1.61%)
Nov 25, 2022	11.27	11.63	11.27	11.46	294,309	+0.18(+1.64%)
Nov 23, 2022	11.19	11.36	11.14	11.27	109,588	+0.04(+0.36%)
Nov 22, 2022	11.20	11.29	11.17	11.23	84,357	+0.01(+0.07%)
Nov 21, 2022	11.09	11.23	11.02	11.23	104,015	+0.08(+0.72%)
Nov 18, 2022	11.15	11.27	11.11	11.15	108,741	+0.00(+0.00%)
Nov 17, 2022	11.02	11.19	10.89	11.15	153,239	+0.01(+0.07%)
Nov 16, 2022	11.02	11.22	11.01	11.14	162,469	+0.06(+0.58%)
Nov 15, 2022	11.02	11.23	10.99	11.07	145,433	+0.09(+0.80%)
Nov 14, 2022	11.15	11.21	10.97	10.99	180,554	-0.23(-2.06%)
Nov 11, 2022	11.24	11.33	11.07	11.22	183,101	-0.07(-0.64%)
Nov 10, 2022	11.34	11.47	11.13	11.29	132,361	+0.17(+1.51%)
Nov 09, 2022	11.27	11.34	11.02	11.12	219,923	-0.14(-1.27%)
Nov 08, 2022	11.52	11.67	11.22	11.27	183,633	-0.15(-1.33%)
Nov 07, 2022	11.20	11.52	11.18	11.42	337,653	+0.30(+2.73%)
Nov 04, 2022	11.03	11.26	10.93	11.11	180,980	+0.08(+0.72%)
Nov 03, 2022	10.83	11.13	10.75	11.03	183,935	+0.14(+1.32%)
Nov 02, 2022	10.69	11.11	10.48	10.89	322,690	+0.53(+5.16%)

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.