Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	12.14	12.34	12.03	12.07	269,452	+0.02(+0.15%)
Oct 30, 2023	11.97	12.09	11.83	12.05	186,895	+0.17(+1.44%)
Oct 27, 2023	11.96	12.06	11.82	11.88	174,549	-0.05(-0.45%)
Oct 26, 2023	11.74	11.95	11.71	11.94	195,140	+0.32(+2.71%)
Oct 25, 2023	11.62	11.85	11.56	11.62	218,199	-0.01(-0.08%)
Oct 24, 2023	11.44	11.71	11.41	11.63	265,214	+0.59(+5.39%)
Oct 23, 2023	11.12	11.19	11.03	11.03	87,060	-0.12(-1.05%)
Oct 20, 2023	11.20	11.26	11.12	11.15	88,962	-0.09(-0.80%)
Oct 19, 2023	11.30	11.39	11.24	11.24	75,021	-0.08(-0.72%)
Oct 18, 2023	11.41	11.50	11.32	11.32	118,107	-0.13(-1.17%)
Oct 17, 2023	11.41	11.47	11.35	11.46	121,723	+0.04(+0.39%)
Oct 16, 2023	11.27	11.49	11.33	11.41	155,953	+0.14(+1.27%)
Oct 13, 2023	11.32	11.39	11.27	11.27	79,928	-0.01(-0.08%)
Oct 12, 2023	11.41	11.41	11.24	11.28	137,284	-0.09(-0.79%)
Oct 11, 2023	11.30	11.39	11.28	11.37	122,498	+0.11(+0.95%)
Oct 10, 2023	11.39	11.45	11.26	11.26	89,116	-0.09(-0.79%)
Oct 09, 2023	11.26	11.40	11.22	11.35	77,704	+0.06(+0.55%)
Oct 06, 2023	11.21	11.36	11.19	11.29	84,111	+0.06(+0.56%)
Oct 05, 2023	11.19	11.28	11.13	11.22	118,902	+0.05(+0.48%)
Oct 04, 2023	11.16	11.22	11.04	11.17	106,592	+0.01(+0.08%)
Oct 03, 2023	11.28	11.29	10.87	11.16	230,830	-0.18(-1.58%)
Oct 02, 2023	11.40	11.47	11.29	11.34	166,707	-0.06(-0.55%)
Sep 29, 2023	11.53	11.56	11.39	11.40	137,738	-0.04(-0.39%)
Sep 28, 2023	11.33	11.54	11.33	11.45	75,728	+0.08(+0.71%)
Sep 27, 2023	11.30	11.45	11.30	11.37	68,051	+0.07(+0.63%)
Sep 26, 2023	11.35	11.40	11.26	11.30	77,098	-0.13(-1.10%)
Sep 25, 2023	11.34	11.45	11.40	11.42	62,587	+0.02(+0.16%)
Sep 22, 2023	11.39	11.50	11.36	11.40	64,268	+0.05(+0.47%)
Sep 21, 2023	11.44	11.48	11.34	11.35	111,053	-0.15(-1.32%)
Sep 20, 2023	11.56	11.61	11.48	11.50	96,317	-0.04(-0.39%)
Sep 19, 2023	11.58	11.69	11.52	11.55	112,910	-0.01(-0.08%)
Sep 18, 2023	11.56	11.65	11.55	11.56	109,502	+0.01(+0.08%)
Sep 15, 2023	11.65	11.65	11.49	11.55	150,795	+0.01(+0.08%)
Sep 14, 2023	11.50	11.56	11.48	11.54	50,489	+0.11(+0.93%)
Sep 13, 2023	11.39	11.56	11.39	11.43	102,939	+0.06(+0.55%)
Sep 12, 2023	11.32	11.39	11.31	11.37	79,854	+0.09(+0.79%)
Sep 11, 2023	11.30	11.34	11.25	11.28	85,617	+0.04(+0.32%)
Sep 08, 2023	11.21	11.30	11.16	11.24	96,202	+0.06(+0.56%)
Sep 07, 2023	11.14	11.30	11.14	11.18	77,574	-0.03(-0.24%)
Sep 06, 2023	11.39	11.40	11.17	11.21	148,065	-0.18(-1.56%)
Sep 05, 2023	11.50	11.51	11.35	11.39	181,687	-0.07(-0.62%)
Sep 01, 2023	11.35	11.47	11.35	11.46	146,483	+0.12(+1.09%)
Aug 31, 2023	11.36	11.46	11.31	11.33	142,756	+0.04(+0.39%)
Aug 30, 2023	11.30	11.36	11.27	11.29	70,230	+0.05(+0.47%)
Aug 29, 2023	11.19	11.26	11.10	11.24	99,094	+0.08(+0.71%)
Aug 28, 2023	11.18	11.27	11.11	11.16	110,546	+0.02(+0.16%)
Aug 25, 2023	11.14	11.26	11.09	11.14	114,346	-0.01(-0.08%)
Aug 24, 2023	11.12	11.26	11.11	11.15	106,492	+0.00(+0.00%)
Aug 23, 2023	11.02	11.24	11.02	11.15	134,819	+0.12(+1.12%)
Aug 22, 2023	11.18	11.25	10.96	11.03	207,483	-0.18(-1.57%)
Aug 21, 2023	11.21	11.27	11.12	11.20	140,033	+0.00(+0.00%)
Aug 18, 2023	11.10	11.28	11.10	11.20	130,113	+0.06(+0.55%)
Aug 17, 2023	11.22	11.25	11.10	11.14	127,503	-0.08(-0.70%)
Aug 16, 2023	11.21	11.28	11.21	11.22	70,526	+0.00(+0.00%)
Aug 15, 2023	11.32	11.39	11.20	11.22	119,679	-0.15(-1.31%)
Aug 14, 2023	11.33	11.39	11.31	11.37	105,421	+0.04(+0.31%)
Aug 11, 2023	11.42	11.52	11.28	11.33	290,747	-0.12(-1.07%)
Aug 10, 2023	11.48	11.59	11.43	11.46	86,792	-0.04(-0.38%)
Aug 09, 2023	11.65	11.74	11.46	11.50	156,525	-0.19(-1.65%)
Aug 08, 2023	11.66	11.72	11.50	11.69	107,932	+0.01(+0.08%)
Aug 07, 2023	11.65	11.78	11.61	11.68	88,172	+0.04(+0.30%)
Aug 04, 2023	11.60	11.80	11.60	11.65	60,875	+0.08(+0.68%)
Aug 03, 2023	11.79	11.90	11.53	11.57	124,891	-0.22(-1.86%)
Aug 02, 2023	11.84	11.89	11.67	11.79	158,922	-0.08(-0.66%)
Aug 01, 2023	11.97	12.13	11.85	11.87	130,195	-0.10(-0.80%)
Jul 31, 2023	11.94	12.10	11.91	11.96	193,716	+0.05(+0.44%)
Jul 28, 2023	11.99	12.06	11.87	11.91	142,165	-0.04(-0.29%)
Jul 27, 2023	12.00	12.11	11.89	11.95	112,524	-0.02(-0.15%)
Jul 26, 2023	11.88	12.01	11.88	11.96	108,060	+0.11(+0.89%)
Jul 25, 2023	11.83	11.97	11.80	11.86	463,311	+0.04(+0.30%)
Jul 24, 2023	11.81	11.83	11.78	11.82	106,609	+0.04(+0.30%)
Jul 21, 2023	11.74	11.82	11.71	11.79	84,380	+0.06(+0.52%)
Jul 20, 2023	11.88	11.93	11.72	11.73	145,599	-0.19(-1.62%)
Jul 19, 2023	11.95	12.09	11.91	11.92	168,308	+0.00(+0.00%)
Jul 18, 2023	11.87	12.00	11.85	11.92	139,079	+0.05(+0.44%)
Jul 17, 2023	11.78	11.95	11.78	11.87	158,510	+0.04(+0.37%)
Jul 14, 2023	11.77	11.89	11.76	11.82	112,501	+0.03(+0.22%)
Jul 13, 2023	11.72	11.81	11.68	11.80	98,341	+0.10(+0.82%)
Jul 12, 2023	11.67	11.75	11.65	11.70	89,582	+0.09(+0.75%)
Jul 11, 2023	11.61	11.65	11.45	11.61	130,964	+0.02(+0.15%)
Jul 10, 2023	11.47	11.60	11.44	11.60	93,679	+0.16(+1.37%)
Jul 07, 2023	11.40	11.51	11.40	11.44	87,680	+0.06(+0.54%)
Jul 06, 2023	11.36	11.41	11.22	11.38	127,935	-0.10(-0.91%)
Jul 05, 2023	11.47	11.52	11.34	11.48	93,423	+0.02(+0.15%)
Jul 03, 2023	11.35	11.52	11.35	11.47	103,637	+0.11(+1.00%)
Jun 30, 2023	11.34	11.43	11.28	11.35	173,935	+0.10(+0.85%)
Jun 29, 2023	11.14	11.27	11.14	11.26	60,057	+0.11(+1.02%)
Jun 28, 2023	11.12	11.19	11.05	11.14	79,570	+0.05(+0.47%)
Jun 27, 2023	11.09	11.14	10.97	11.09	89,695	+0.05(+0.47%)
Jun 26, 2023	10.94	11.08	10.94	11.04	82,509	+0.06(+0.55%)
Jun 23, 2023	10.97	11.05	10.91	10.98	136,176	-0.08(-0.71%)
Jun 22, 2023	11.20	11.26	11.03	11.06	140,658	-0.14(-1.24%)
Jun 21, 2023	11.32	11.36	11.19	11.20	132,751	-0.10(-0.92%)
Jun 20, 2023	11.34	11.40	11.28	11.30	110,977	-0.03(-0.23%)
Jun 16, 2023	11.54	11.63	11.28	11.33	416,270	-0.22(-1.87%)
Jun 15, 2023	11.39	11.56	11.38	11.54	132,895	+0.01(+0.07%)
May 08, 2023	11.54	11.72	11.52	11.54	89,984	-0.02(-0.15%)
May 05, 2023	11.32	11.62	11.29	11.55	132,760	+0.35(+3.12%)
May 04, 2023	11.34	11.48	11.13	11.20	124,025	-0.15(-1.35%)
May 03, 2023	11.61	11.66	11.32	11.36	108,004	-0.20(-1.77%)
May 02, 2023	11.83	11.86	11.51	11.56	314,735	-0.27(-2.31%)
May 01, 2023	11.71	11.85	11.68	11.83	129,016	+0.06(+0.51%)
Apr 28, 2023	11.62	11.83	11.58	11.77	143,725	+0.20(+1.69%)
Apr 27, 2023	11.39	11.62	11.39	11.58	98,700	+0.15(+1.34%)
Apr 26, 2023	11.38	11.45	11.33	11.43	108,454	+0.03(+0.30%)
Apr 25, 2023	11.37	11.43	11.32	11.39	66,011	-0.04(-0.37%)
Apr 24, 2023	11.36	11.46	11.31	11.43	65,262	+0.04(+0.37%)
Apr 21, 2023	11.25	11.40	11.25	11.39	84,690	+0.03(+0.23%)
Apr 20, 2023	11.48	11.58	11.28	11.37	136,067	-0.19(-1.62%)
Apr 19, 2023	11.51	11.67	11.51	11.55	111,782	-0.03(-0.29%)
Apr 18, 2023	11.65	11.65	11.39	11.59	119,423	-0.02(-0.15%)
Apr 17, 2023	11.46	11.65	11.44	11.60	101,497	+0.11(+0.96%)
Apr 14, 2023	11.53	11.57	11.40	11.49	76,278	-0.01(-0.07%)
Apr 13, 2023	11.31	11.53	11.29	11.50	98,579	+0.27(+2.41%)
Apr 12, 2023	11.15	11.36	11.15	11.23	83,439	+0.08(+0.68%)
Apr 11, 2023	11.21	11.21	11.07	11.15	119,985	+0.10(+0.92%)
Apr 10, 2023	11.07	11.13	10.94	11.05	62,941	-0.03(-0.23%)
Apr 06, 2023	10.94	11.15	10.91	11.08	100,180	+0.04(+0.38%)
Apr 05, 2023	11.07	11.16	10.96	11.04	101,027	-0.11(-0.99%)
Apr 04, 2023	11.25	11.31	11.04	11.15	65,485	-0.06(-0.53%)
Apr 03, 2023	11.21	11.40	11.17	11.21	133,573	-0.03(-0.23%)
Mar 31, 2023	11.24	11.37	11.19	11.23	123,075	+0.09(+0.84%)
Mar 30, 2023	11.21	11.26	11.04	11.14	86,313	-0.04(-0.38%)
Mar 29, 2023	11.13	11.26	11.08	11.18	114,514	+0.13(+1.15%)
Mar 28, 2023	11.01	11.13	10.98	11.05	40,164	+0.03(+0.31%)
Mar 27, 2023	11.05	11.12	10.93	11.02	100,507	+0.03(+0.23%)
Mar 24, 2023	10.86	10.99	10.82	10.99	139,821	+0.10(+0.93%)
Mar 23, 2023	10.99	11.00	10.81	10.89	140,181	-0.01(-0.08%)
Mar 22, 2023	11.10	11.15	10.87	10.90	90,359	-0.11(-1.00%)
Mar 21, 2023	10.93	11.08	10.87	11.01	209,390	+0.20(+1.88%)
Mar 20, 2023	10.87	10.96	10.68	10.81	184,787	-0.03(-0.31%)
Mar 17, 2023	10.95	11.02	10.82	10.84	271,281	-0.21(-1.92%)
Mar 16, 2023	10.90	11.16	10.75	11.05	346,623	+0.08(+0.77%)
Mar 15, 2023	10.88	11.05	10.76	10.97	256,182	+0.00(+0.00%)
Mar 14, 2023	10.82	10.98	10.78	10.97	164,006	+0.35(+3.25%)
Mar 13, 2023	10.40	10.82	10.20	10.62	373,869	+0.11(+1.04%)
Mar 10, 2023	11.23	11.23	10.43	10.51	426,805	-0.75(-6.66%)
Mar 09, 2023	11.73	11.74	11.22	11.26	194,005	-0.45(-3.88%)
Mar 08, 2023	11.50	11.73	11.47	11.72	149,445	+0.23(+1.98%)
Mar 07, 2023	11.51	11.59	11.46	11.49	94,347	-0.02(-0.15%)
Mar 06, 2023	11.55	11.64	11.46	11.51	242,312	-0.04(-0.36%)
Mar 03, 2023	11.63	11.64	11.52	11.55	113,296	-0.04(-0.36%)
Mar 02, 2023	11.51	11.59	11.40	11.59	203,123	+0.08(+0.66%)
Mar 01, 2023	11.64	11.67	11.48	11.52	245,665	-0.12(-1.00%)
Feb 28, 2023	11.65	11.66	11.52	11.63	229,717	+0.05(+0.43%)
Feb 27, 2023	11.55	11.65	11.49	11.58	179,488	+0.07(+0.65%)
Feb 24, 2023	11.57	11.64	11.40	11.51	136,620	+0.00(+0.00%)
Feb 23, 2023	11.52	11.62	11.40	11.51	114,070	+0.08(+0.72%)
Feb 22, 2023	11.42	11.48	11.36	11.42	74,780	+0.02(+0.14%)
Feb 21, 2023	11.62	11.62	11.37	11.41	124,147	-0.25(-2.13%)
Feb 17, 2023	11.58	11.67	11.54	11.66	146,160	+0.14(+1.22%)
Feb 16, 2023	11.39	11.61	11.39	11.52	101,155	-0.01(-0.07%)
Feb 15, 2023	11.52	11.58	11.49	11.52	153,668	+0.01(+0.07%)
Feb 14, 2023	11.48	11.59	11.48	11.52	186,364	-0.06(-0.50%)
Feb 13, 2023	11.61	11.70	11.51	11.57	179,481	+0.00(+0.00%)
Feb 10, 2023	11.52	11.64	11.28	11.57	112,255	+0.10(+0.86%)
Feb 09, 2023	11.62	11.73	11.45	11.47	115,349	-0.07(-0.64%)
Feb 08, 2023	11.66	11.66	11.52	11.55	101,304	-0.09(-0.78%)
Feb 07, 2023	11.50	11.66	11.44	11.64	117,998	+0.16(+1.43%)
Feb 06, 2023	11.52	11.63	11.44	11.47	127,070	-0.06(-0.50%)
Feb 03, 2023	11.73	11.90	11.47	11.53	168,849	-0.35(-2.98%)
Feb 02, 2023	11.43	11.98	11.17	11.89	381,244	+0.59(+5.25%)
Feb 01, 2023	11.21	11.44	11.13	11.29	352,833	+0.10(+0.88%)
Jan 31, 2023	11.17	11.33	11.14	11.19	132,475	+0.10(+0.89%)
Jan 30, 2023	11.24	11.36	11.07	11.10	114,180	-0.15(-1.32%)
Jan 27, 2023	11.15	11.37	11.11	11.24	139,408	+0.15(+1.34%)
Jan 26, 2023	11.02	11.18	11.02	11.10	73,197	+0.08(+0.75%)
Jan 25, 2023	11.06	11.06	10.94	11.01	109,997	-0.07(-0.59%)
Jan 24, 2023	11.25	11.29	11.06	11.08	100,191	-0.09(-0.81%)
Jan 23, 2023	11.04	11.29	11.04	11.17	117,376	+0.09(+0.82%)
Jan 20, 2023	10.98	11.17	10.98	11.08	66,961	+0.08(+0.75%)
Jan 19, 2023	11.12	11.23	10.97	11.00	125,491	-0.24(-2.12%)
Jan 18, 2023	11.33	11.53	11.14	11.24	147,441	-0.09(-0.79%)
Jan 17, 2023	11.35	11.49	11.27	11.33	221,827	+0.08(+0.73%)
Jan 13, 2023	11.14	11.26	11.06	11.24	97,828	+0.07(+0.66%)
Jan 12, 2023	11.08	11.21	11.02	11.17	135,169	+0.20(+1.87%)
Jan 11, 2023	10.79	11.05	10.79	10.97	127,028	+0.28(+2.60%)
Jan 10, 2023	10.65	10.76	10.65	10.69	87,467	-0.01(-0.08%)
Jan 09, 2023	10.67	10.77	10.64	10.70	66,752	+0.09(+0.85%)
Jan 06, 2023	10.58	10.65	10.50	10.61	91,597	+0.13(+1.25%)
Jan 05, 2023	10.61	10.63	10.47	10.47	69,035	-0.20(-1.92%)
Jan 04, 2023	10.64	10.75	10.52	10.68	88,370	+0.08(+0.77%)
Jan 03, 2023	10.72	10.82	10.56	10.60	98,557	+0.03(+0.31%)
Dec 30, 2022	10.53	10.72	10.45	10.56	132,423	-0.02(-0.23%)
Dec 29, 2022	10.41	10.61	10.41	10.59	107,087	+0.19(+1.81%)
Dec 28, 2022	10.45	10.52	10.39	10.40	123,088	+0.01(+0.08%)
Dec 27, 2022	10.62	10.62	10.36	10.39	160,621	-0.11(-1.09%)
Dec 23, 2022	10.37	10.55	10.37	10.51	116,374	+0.12(+1.18%)
Dec 22, 2022	10.40	10.43	10.22	10.38	83,023	-0.06(-0.55%)
Dec 21, 2022	10.38	10.62	10.38	10.44	105,562	+0.11(+1.03%)
Dec 20, 2022	10.40	10.40	10.25	10.34	125,420	-0.11(-1.02%)
Dec 19, 2022	10.65	10.71	10.37	10.44	120,733	-0.21(-2.00%)
Dec 16, 2022	10.69	10.73	10.57	10.65	202,905	-0.06(-0.53%)
Dec 15, 2022	10.60	10.83	10.59	10.71	197,256	-0.20(-1.79%)
Dec 14, 2022	10.98	11.09	10.83	10.91	122,648	-0.13(-1.18%)
Dec 13, 2022	11.04	11.14	10.93	11.04	165,458	+0.18(+1.65%)
Dec 12, 2022	11.00	11.03	10.85	10.86	96,774	-0.11(-0.96%)
Dec 09, 2022	10.96	11.12	10.90	10.96	123,874	+0.02(+0.22%)
Dec 08, 2022	10.91	11.09	10.87	10.94	93,459	+0.02(+0.22%)
Dec 07, 2022	10.77	11.11	10.66	10.91	126,921	+0.11(+1.05%)
Dec 06, 2022	10.98	11.07	10.78	10.80	129,121	-0.20(-1.78%)
Dec 05, 2022	11.30	11.38	10.96	11.00	211,646	-0.33(-2.94%)
Dec 02, 2022	11.42	11.42	11.21	11.33	209,970	-0.06(-0.50%)
Dec 01, 2022	11.31	11.77	11.25	11.39	303,067	+0.10(+0.93%)
Nov 30, 2022	11.29	11.31	11.12	11.28	147,798	-0.02(-0.14%)
Nov 29, 2022	11.34	11.34	11.20	11.30	98,208	-0.04(-0.36%)
Nov 28, 2022	11.59	11.66	11.31	11.34	173,831	-0.19(-1.61%)
Nov 25, 2022	11.34	11.70	11.33	11.52	292,652	+0.19(+1.64%)
Nov 23, 2022	11.26	11.42	11.20	11.34	108,971	+0.04(+0.36%)
Nov 22, 2022	11.27	11.35	11.24	11.30	83,882	+0.01(+0.07%)
Nov 21, 2022	11.15	11.30	11.08	11.29	103,429	+0.08(+0.72%)
Nov 18, 2022	11.22	11.33	11.18	11.21	108,129	+0.00(+0.00%)
Nov 17, 2022	11.08	11.25	10.95	11.21	152,377	+0.01(+0.07%)
Nov 16, 2022	11.08	11.28	11.07	11.20	161,555	+0.06(+0.58%)
Nov 15, 2022	11.08	11.29	11.05	11.14	144,615	+0.09(+0.80%)
Nov 14, 2022	11.22	11.27	11.03	11.05	179,537	-0.23(-2.06%)
Nov 11, 2022	11.30	11.39	11.14	11.28	182,070	-0.07(-0.64%)
Nov 10, 2022	11.40	11.54	11.20	11.35	131,616	+0.17(+1.50%)
Nov 09, 2022	11.34	11.40	11.08	11.18	218,685	-0.14(-1.27%)
Nov 08, 2022	11.59	11.74	11.28	11.33	182,599	-0.15(-1.33%)
Nov 07, 2022	11.27	11.59	11.24	11.48	335,752	+0.30(+2.73%)
Nov 04, 2022	11.10	11.32	10.99	11.18	179,961	+0.08(+0.72%)
Nov 03, 2022	10.90	11.19	10.81	11.10	182,900	+0.14(+1.32%)
Nov 02, 2022	10.75	11.18	10.54	10.95	320,873	+0.54(+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.