Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	9.032	9.129	8.982	9.109	174,073	+0.14(+1.61%)
Oct 30, 2023	8.897	8.994	8.792	8.965	157,277	+0.11(+1.20%)
Oct 27, 2023	8.897	8.985	8.803	8.859	153,045	-0.10(-1.08%)
Oct 26, 2023	8.820	9.018	8.792	8.955	221,468	+0.09(+0.98%)
Oct 25, 2023	8.955	8.984	8.820	8.869	180,626	-0.17(-1.92%)
Oct 24, 2023	9.023	9.196	8.965	9.042	169,438	+0.05(+0.54%)
Oct 23, 2023	9.052	9.100	8.859	8.994	190,630	-0.09(-0.95%)
Oct 20, 2023	9.177	9.234	9.042	9.080	247,802	-0.17(-1.87%)
Oct 19, 2023	9.389	9.436	9.225	9.254	177,100	-0.13(-1.33%)
Oct 18, 2023	9.514	9.533	9.369	9.379	223,616	-0.21(-2.21%)
Oct 17, 2023	9.639	9.764	9.533	9.591	170,857	-0.17(-1.78%)
Oct 16, 2023	9.668	9.793	9.620	9.764	173,041	+0.13(+1.30%)
Oct 13, 2023	9.880	9.885	9.600	9.639	166,504	-0.20(-2.05%)
Oct 12, 2023	9.899	9.937	9.754	9.841	192,001	-0.06(-0.58%)
Oct 11, 2023	9.928	9.966	9.782	9.899	168,801	+0.07(+0.69%)
Oct 10, 2023	9.745	9.860	9.668	9.832	111,672	+0.09(+0.89%)
Oct 09, 2023	9.533	9.783	9.533	9.745	142,525	+0.12(+1.20%)
Oct 06, 2023	9.485	9.697	9.437	9.629	162,424	+0.09(+0.91%)
Oct 05, 2023	9.466	9.620	9.437	9.543	111,285	+0.01(+0.10%)
Oct 04, 2023	9.620	9.629	9.321	9.533	185,148	+0.03(+0.30%)
Oct 03, 2023	9.649	9.741	9.312	9.504	318,425	-0.21(-2.18%)
Oct 02, 2023	10.02	10.09	9.639	9.716	351,247	-0.36(-3.54%)
Sep 29, 2023	10.17	10.35	10.02	10.07	346,299	-0.02(-0.19%)
Sep 28, 2023	10.04	10.17	9.995	10.09	226,550	+0.09(+0.87%)
Sep 27, 2023	9.812	10.19	9.812	10.00	311,378	+0.26(+2.67%)
Sep 26, 2023	9.793	9.942	9.706	9.745	223,692	-0.13(-1.36%)
Sep 25, 2023	10.02	9.899	9.804	9.880	254,385	-0.15(-1.54%)
Sep 22, 2023	10.05	10.19	9.995	10.03	186,835	-0.05(-0.48%)
Sep 21, 2023	10.26	10.26	10.06	10.08	228,132	-0.23(-2.24%)
Sep 20, 2023	10.33	10.47	10.30	10.31	117,293	+0.00(+0.00%)
Sep 19, 2023	10.26	10.38	10.26	10.31	146,093	+0.01(+0.09%)
Sep 18, 2023	10.38	10.47	10.28	10.30	222,187	-0.08(-0.74%)
Sep 15, 2023	10.53	10.54	10.38	10.38	236,206	-0.19(-1.82%)
Sep 14, 2023	10.37	10.68	10.28	10.57	408,742	+0.26(+2.52%)
Sep 13, 2023	10.50	10.50	10.29	10.31	320,246	-0.16(-1.51%)
Sep 12, 2023	10.35	10.48	10.31	10.47	266,968	+0.11(+1.08%)
Sep 11, 2023	10.36	10.41	10.32	10.36	343,147	+0.01(+0.09%)
Sep 08, 2023	10.39	10.42	10.30	10.35	271,527	-0.02(-0.18%)
Sep 07, 2023	10.27	10.39	10.21	10.37	166,636	+0.10(+0.99%)
Sep 06, 2023	10.35	10.35	10.17	10.27	184,762	-0.07(-0.72%)
Sep 05, 2023	10.37	10.38	10.29	10.34	184,256	-0.03(-0.27%)
Sep 01, 2023	10.39	10.44	10.29	10.37	192,344	+0.03(+0.27%)
Aug 31, 2023	10.35	10.42	10.29	10.34	153,982	+0.03(+0.27%)
Aug 30, 2023	10.23	10.42	10.23	10.31	152,441	+0.03(+0.27%)
Aug 29, 2023	10.16	10.34	10.16	10.29	231,244	+0.09(+0.91%)
Aug 28, 2023	10.11	10.26	10.11	10.19	205,529	+0.08(+0.83%)
Aug 25, 2023	10.07	10.21	10.03	10.11	208,329	+0.07(+0.74%)
Aug 24, 2023	10.22	10.43	9.979	10.03	362,816	-0.19(-1.82%)
Aug 23, 2023	10.16	10.30	10.12	10.22	366,937	+0.37(+3.77%)
Aug 22, 2023	10.02	10.06	9.840	9.849	377,441	-0.20(-2.03%)
Aug 21, 2023	10.21	10.21	9.942	10.05	266,344	-0.16(-1.55%)
Aug 18, 2023	9.867	10.22	9.840	10.21	174,850	+0.23(+2.33%)
Aug 17, 2023	10.24	10.26	9.979	9.979	257,324	-0.26(-2.54%)
Aug 16, 2023	10.24	10.38	10.21	10.24	163,848	+0.00(+0.00%)
Aug 15, 2023	10.38	10.46	10.20	10.24	207,607	-0.24(-2.30%)
Aug 14, 2023	10.43	10.57	10.35	10.48	313,112	+0.05(+0.45%)
Aug 11, 2023	10.40	10.53	10.35	10.43	227,589	+0.06(+0.63%)
Aug 10, 2023	10.40	10.54	10.34	10.37	183,626	-0.04(-0.36%)
Aug 09, 2023	10.40	10.71	10.40	10.41	274,404	+0.01(+0.09%)
Aug 08, 2023	10.40	10.59	10.35	10.40	260,034	-0.11(-1.06%)
Aug 07, 2023	10.71	10.71	10.32	10.51	420,581	-0.10(-0.96%)
Aug 04, 2023	10.40	10.93	10.38	10.61	497,943	+0.24(+2.33%)
Aug 03, 2023	10.36	10.52	9.710	10.37	1,771,030	-1.21(-10.42%)
Aug 02, 2023	11.68	11.69	11.47	11.58	141,516	-0.12(-1.03%)
Aug 01, 2023	11.68	11.79	11.64	11.70	133,111	-0.02(-0.16%)
Jul 31, 2023	11.61	11.73	11.59	11.71	133,341	+0.12(+1.04%)
Jul 28, 2023	11.60	11.65	11.46	11.59	128,638	+0.07(+0.64%)
Jul 27, 2023	11.74	11.74	11.52	11.52	75,213	-0.16(-1.35%)
Jul 26, 2023	11.51	11.71	11.51	11.68	132,734	+0.14(+1.21%)
Jul 25, 2023	11.45	11.62	11.45	11.54	152,162	+0.00(+0.00%)
Jul 24, 2023	11.37	11.58	11.34	11.54	157,070	+0.19(+1.64%)
Jul 21, 2023	11.39	11.45	11.27	11.35	94,829	+0.14(+1.24%)
Jul 20, 2023	11.43	11.53	11.20	11.21	204,448	-0.26(-2.27%)
Jul 19, 2023	11.52	11.66	11.45	11.47	138,863	+0.03(+0.24%)
Jul 18, 2023	11.37	11.56	11.37	11.45	90,929	+0.04(+0.33%)
Jul 17, 2023	11.31	11.49	11.20	11.41	109,719	+0.13(+1.15%)
Jul 14, 2023	11.27	11.39	11.22	11.28	115,236	-0.01(-0.08%)
Jul 13, 2023	11.28	11.34	11.07	11.29	150,896	+0.01(+0.08%)
Jul 12, 2023	11.52	11.58	11.15	11.28	218,985	-0.23(-2.02%)
Jul 11, 2023	11.42	11.56	11.37	11.51	139,891	+0.12(+1.06%)
Jul 10, 2023	11.26	11.40	11.25	11.39	225,766	+0.14(+1.24%)
Jul 07, 2023	11.05	11.26	11.00	11.25	192,559	+0.18(+1.59%)
Jul 06, 2023	11.06	11.08	10.82	11.07	141,851	-0.17(-1.49%)
Jul 05, 2023	11.11	11.37	11.05	11.24	307,562	+0.16(+1.42%)
Jul 03, 2023	10.96	11.24	10.96	11.08	171,613	+0.15(+1.36%)
Jun 30, 2023	11.13	11.15	10.91	10.93	297,022	+0.01(+0.09%)
Jun 29, 2023	10.78	10.98	10.77	10.93	215,402	+0.20(+1.90%)
Jun 28, 2023	10.45	10.83	10.39	10.72	260,766	+0.27(+2.58%)
Jun 27, 2023	10.54	10.54	10.42	10.45	107,745	-0.07(-0.62%)
Jun 26, 2023	10.44	10.57	10.42	10.52	142,909	+0.07(+0.71%)
Jun 23, 2023	10.37	10.58	10.37	10.44	153,852	-0.04(-0.35%)
Jun 22, 2023	10.77	10.77	10.37	10.48	276,787	-0.37(-3.42%)
Jun 21, 2023	10.68	10.99	10.60	10.85	193,966	+0.18(+1.65%)
Jun 20, 2023	10.75	10.99	10.67	10.68	281,003	-0.09(-0.86%)
Jun 16, 2023	11.14	11.16	10.76	10.77	411,434	-0.23(-2.11%)
Jun 15, 2023	10.80	11.15	10.74	11.00	246,622	+1.86(+20.30%)
May 08, 2023	8.911	9.308	8.787	9.143	449,390	+0.37(+4.17%)
May 05, 2023	8.858	8.903	8.697	8.778	608,276	+0.03(+0.31%)
May 04, 2023	8.920	9.081	8.394	8.751	1,516,595	-0.82(-8.57%)
May 03, 2023	9.786	9.888	9.518	9.572	421,698	-0.21(-2.19%)
May 02, 2023	10.61	10.61	9.654	9.786	1,551,198	-0.85(-7.97%)
May 01, 2023	10.57	10.76	10.57	10.63	162,838	+0.04(+0.42%)
Apr 28, 2023	10.29	10.74	10.29	10.59	138,374	+0.26(+2.50%)
Apr 27, 2023	10.32	10.59	10.28	10.33	192,151	+0.02(+0.17%)
Apr 26, 2023	10.69	10.70	10.26	10.31	352,406	-0.45(-4.15%)
Apr 25, 2023	10.87	10.99	10.73	10.76	124,948	-0.19(-1.71%)
Apr 24, 2023	10.77	10.98	10.76	10.95	156,498	+0.09(+0.82%)
Apr 21, 2023	10.98	10.99	10.85	10.86	140,588	+0.04(+0.33%)
Apr 20, 2023	10.75	10.99	10.72	10.82	172,539	+0.02(+0.17%)
Apr 19, 2023	10.65	10.92	10.58	10.80	174,826	+0.15(+1.42%)
Apr 18, 2023	10.89	10.89	10.57	10.65	165,450	-0.17(-1.57%)
Apr 17, 2023	10.70	10.85	10.61	10.82	153,042	+0.11(+1.00%)
Apr 14, 2023	10.78	10.83	10.59	10.71	157,202	-0.05(-0.50%)
Apr 13, 2023	10.57	10.80	10.53	10.77	177,580	+0.27(+2.55%)
Apr 12, 2023	10.40	10.64	10.40	10.50	141,604	+0.16(+1.55%)
Apr 11, 2023	10.22	10.43	10.18	10.34	123,929	+0.12(+1.13%)
Apr 10, 2023	10.43	10.47	10.01	10.22	272,438	-0.25(-2.39%)
Apr 06, 2023	10.31	10.48	10.25	10.47	153,087	+0.22(+2.18%)
Apr 05, 2023	10.50	10.55	10.17	10.25	220,630	-0.28(-2.63%)
Apr 04, 2023	10.82	10.86	10.48	10.53	225,149	-0.23(-2.16%)
Apr 03, 2023	10.78	10.89	10.62	10.76	230,828	-0.02(-0.17%)
Mar 31, 2023	10.76	10.97	10.67	10.78	331,100	+0.16(+1.51%)
Mar 30, 2023	10.89	10.89	10.60	10.62	176,669	-0.16(-1.49%)
Mar 29, 2023	10.53	10.90	10.47	10.78	251,856	+0.29(+2.72%)
Mar 28, 2023	10.31	10.51	10.26	10.49	142,960	+0.15(+1.47%)
Mar 27, 2023	10.19	10.47	10.12	10.34	228,853	+0.22(+2.20%)
Mar 24, 2023	10.03	10.16	9.866	10.12	377,454	+0.00(+0.00%)
Mar 23, 2023	10.17	10.48	10.01	10.12	205,745	+0.00(+0.00%)
Mar 22, 2023	10.30	10.49	10.09	10.12	413,815	-0.16(-1.56%)
Mar 21, 2023	10.11	10.30	10.03	10.28	359,380	+0.37(+3.69%)
Mar 20, 2023	10.04	10.16	9.839	9.911	312,969	-0.05(-0.54%)
Mar 17, 2023	9.991	10.20	9.911	9.964	530,678	-0.14(-1.41%)
Mar 16, 2023	9.661	10.25	9.634	10.11	369,437	+0.36(+3.66%)
Mar 15, 2023	9.634	9.821	9.524	9.750	422,925	-0.05(-0.55%)
Mar 14, 2023	9.902	9.964	9.696	9.803	405,657	+0.22(+2.33%)
Mar 13, 2023	9.107	9.778	8.690	9.580	1,011,758	+0.34(+3.63%)
Mar 10, 2023	10.28	10.30	9.168	9.245	1,175,772	-1.08(-10.49%)
Mar 09, 2023	10.83	10.84	10.33	10.33	346,615	-0.50(-4.61%)
Mar 08, 2023	10.85	10.86	10.60	10.83	206,197	+0.02(+0.16%)
Mar 07, 2023	11.01	11.03	10.69	10.81	335,071	-0.13(-1.18%)
Mar 06, 2023	10.80	11.07	10.77	10.94	454,996	+0.19(+1.76%)
Mar 03, 2023	10.59	10.90	10.59	10.75	331,619	+0.18(+1.71%)
Mar 02, 2023	10.44	10.72	10.23	10.57	704,970	+0.52(+5.22%)
Mar 01, 2023	10.17	10.28	9.985	10.04	243,576	-0.16(-1.60%)
Feb 28, 2023	10.24	10.28	10.12	10.21	242,396	+0.00(+0.00%)
Feb 27, 2023	10.27	10.39	10.19	10.21	117,019	+0.03(+0.25%)
Feb 24, 2023	10.23	10.30	10.15	10.18	118,135	-0.09(-0.84%)
Feb 23, 2023	10.16	10.28	10.13	10.27	109,387	+0.13(+1.27%)
Feb 22, 2023	10.08	10.20	10.01	10.14	162,566	+0.06(+0.60%)
Feb 21, 2023	10.41	10.41	10.03	10.08	214,198	-0.39(-3.70%)
Feb 17, 2023	10.27	10.63	10.23	10.47	308,248	+0.16(+1.59%)
Feb 16, 2023	10.25	10.41	10.23	10.30	106,341	+0.00(+0.00%)
Feb 15, 2023	10.18	10.33	10.13	10.30	157,442	+0.09(+0.93%)
Feb 14, 2023	9.967	10.32	9.967	10.21	202,897	+0.22(+2.15%)
Feb 13, 2023	10.13	10.13	9.959	9.993	243,991	-0.13(-1.27%)
Feb 10, 2023	9.916	10.13	9.895	10.12	144,745	+0.21(+2.08%)
Feb 09, 2023	9.967	10.06	9.873	9.916	399,624	-0.01(-0.09%)
Feb 08, 2023	10.11	10.19	9.873	9.924	317,992	-0.22(-2.12%)
Feb 07, 2023	10.11	10.23	10.06	10.14	107,171	-0.01(-0.08%)
Feb 06, 2023	10.08	10.23	10.01	10.15	191,789	-0.06(-0.59%)
Feb 03, 2023	10.26	10.36	10.17	10.21	198,680	-0.08(-0.75%)
Feb 02, 2023	10.22	10.44	10.18	10.29	375,810	+0.11(+1.10%)
Feb 01, 2023	10.09	10.31	10.06	10.17	238,861	+0.07(+0.68%)
Jan 31, 2023	10.00	10.21	10.00	10.11	149,068	+0.15(+1.56%)
Jan 30, 2023	10.23	10.28	9.924	9.950	168,921	-0.28(-2.69%)
Jan 27, 2023	10.18	10.35	10.18	10.23	304,384	+0.03(+0.34%)
Jan 26, 2023	10.17	10.24	10.13	10.19	136,548	+0.03(+0.25%)
Jan 25, 2023	10.11	10.17	10.04	10.17	159,178	+0.00(+0.00%)
Jan 24, 2023	10.18	10.20	10.00	10.17	148,601	+0.04(+0.42%)
Jan 23, 2023	9.993	10.16	9.989	10.12	183,547	+0.12(+1.20%)
Jan 20, 2023	9.924	10.02	9.778	10.00	203,832	+0.09(+0.96%)
Jan 19, 2023	10.02	10.06	9.735	9.907	243,436	-0.15(-1.54%)
Jan 18, 2023	10.27	10.32	10.04	10.06	180,488	-0.11(-1.10%)
Jan 17, 2023	10.04	10.24	10.04	10.17	202,963	+0.15(+1.55%)
Jan 13, 2023	10.02	10.06	9.916	10.02	210,909	-0.03(-0.34%)
Jan 12, 2023	10.02	10.10	9.925	10.05	223,211	+0.10(+1.04%)
Jan 11, 2023	9.752	10.08	9.752	9.950	312,319	+0.21(+2.12%)
Jan 10, 2023	9.555	9.770	9.520	9.744	266,937	+0.17(+1.80%)
Jan 09, 2023	9.589	9.692	9.537	9.572	270,215	+0.09(+1.00%)
Jan 06, 2023	9.408	9.542	9.400	9.477	231,976	+0.15(+1.57%)
Jan 05, 2023	9.589	9.589	9.331	9.331	287,120	-0.28(-2.86%)
Jan 04, 2023	9.443	9.718	9.443	9.606	395,688	+0.28(+3.04%)
Jan 03, 2023	9.176	9.415	9.125	9.322	390,774	+0.35(+3.93%)
Dec 30, 2022	9.073	9.365	8.910	8.970	960,081	-0.12(-1.32%)
Dec 29, 2022	9.159	9.230	9.064	9.090	781,098	+0.03(+0.28%)
Dec 28, 2022	9.314	9.346	9.021	9.064	503,963	-0.26(-2.77%)
Dec 27, 2022	9.537	9.555	9.297	9.322	742,788	-0.25(-2.61%)
Dec 23, 2022	9.322	9.623	9.322	9.572	324,212	+0.07(+0.72%)
Dec 22, 2022	9.193	9.512	9.107	9.503	428,513	+0.25(+2.70%)
Dec 21, 2022	9.288	9.494	9.202	9.254	484,706	+0.11(+1.22%)
Dec 20, 2022	9.057	9.176	8.750	9.142	1,065,935	-0.07(-0.74%)
Dec 19, 2022	9.542	9.602	9.176	9.210	628,715	-0.31(-3.22%)
Dec 16, 2022	9.500	9.576	9.278	9.517	1,999,476	-0.03(-0.27%)
Dec 15, 2022	9.423	9.679	9.414	9.542	652,521	-0.05(-0.53%)
Dec 14, 2022	9.747	9.840	9.457	9.593	622,695	-0.14(-1.40%)
Dec 13, 2022	10.48	10.51	9.647	9.730	1,882,323	-0.77(-7.31%)
Dec 12, 2022	10.57	10.66	10.46	10.50	351,522	+0.02(+0.24%)
Dec 09, 2022	10.44	10.56	10.40	10.47	96,605	+0.02(+0.24%)
Dec 08, 2022	10.36	10.52	10.34	10.45	157,769	+0.09(+0.88%)
Dec 07, 2022	10.25	10.48	10.21	10.36	224,688	+0.11(+1.05%)
Dec 06, 2022	10.65	10.65	10.25	10.25	313,674	-0.31(-2.97%)
Dec 05, 2022	10.73	10.79	10.55	10.56	269,058	-0.15(-1.39%)
Dec 02, 2022	10.60	10.79	10.53	10.71	201,298	+0.10(+0.93%)
Dec 01, 2022	10.76	10.84	10.60	10.61	241,679	-0.07(-0.62%)
Nov 30, 2022	10.61	10.71	10.46	10.68	206,748	+0.17(+1.57%)
Nov 29, 2022	10.64	10.78	10.48	10.51	354,577	-0.17(-1.62%)
Nov 28, 2022	11.07	11.12	10.60	10.69	527,191	-0.30(-2.70%)
Nov 25, 2022	10.87	11.06	10.87	10.98	147,470	+0.17(+1.60%)
Nov 23, 2022	10.77	10.93	10.75	10.81	200,555	+0.02(+0.15%)
Nov 22, 2022	10.65	10.84	10.65	10.79	222,182	+0.07(+0.69%)
Nov 21, 2022	10.73	10.89	10.58	10.72	164,802	-0.07(-0.69%)
Nov 18, 2022	10.78	10.89	10.66	10.79	375,275	+0.11(+1.00%)
Nov 17, 2022	10.65	10.79	10.56	10.69	234,912	+0.01(+0.08%)
Nov 16, 2022	10.70	10.87	10.65	10.68	305,794	-0.01(-0.08%)
Nov 15, 2022	10.73	10.93	10.57	10.69	248,687	+0.01(+0.08%)
Nov 14, 2022	10.95	10.95	10.65	10.68	226,007	-0.26(-2.34%)
Nov 11, 2022	10.65	10.98	10.48	10.93	614,979	+0.41(+3.92%)
Nov 10, 2022	10.66	10.66	10.41	10.52	216,131	+0.20(+1.92%)
Nov 09, 2022	10.52	10.62	10.32	10.32	217,881	-0.17(-1.65%)
Nov 08, 2022	10.51	10.76	10.44	10.50	266,575	-0.17(-1.55%)
Nov 07, 2022	10.65	10.89	10.55	10.66	251,291	+0.25(+2.38%)
Nov 04, 2022	10.64	10.72	10.18	10.41	288,105	+0.00(+0.00%)
Nov 03, 2022	10.44	10.60	10.01	10.41	460,394	+0.16(+1.53%)
Nov 02, 2022	10.41	10.55	10.14	10.26	337,764	-0.24(-2.28%)

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.