Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	10.89	10.89	10.69	10.79	23,434	-0.03(-0.28%)
Oct 30, 2023	10.84	10.89	10.79	10.82	36,692	+0.22(+2.08%)
Oct 27, 2023	10.73	10.74	10.54	10.60	15,996	+0.06(+0.57%)
Oct 26, 2023	10.55	10.61	10.51	10.54	15,636	-0.16(-1.50%)
Oct 25, 2023	10.66	10.72	10.60	10.70	14,575	-0.05(-0.47%)
Oct 24, 2023	10.76	10.76	10.62	10.75	36,962	-0.11(-1.01%)
Oct 23, 2023	10.76	10.91	10.76	10.86	40,384	+0.20(+1.87%)
Oct 20, 2023	10.73	10.76	10.66	10.66	15,349	-0.12(-1.11%)
Oct 19, 2023	10.80	10.90	10.75	10.78	18,307	-0.08(-0.74%)
Oct 18, 2023	10.97	10.97	10.85	10.86	11,513	-0.19(-1.72%)
Oct 17, 2023	10.97	11.11	10.97	11.05	34,506	-0.11(-0.99%)
Oct 16, 2023	11.13	11.20	11.08	11.16	23,614	+0.61(+5.78%)
Oct 13, 2023	10.62	10.62	10.52	10.55	19,087	-0.29(-2.68%)
Oct 12, 2023	10.81	10.91	10.79	10.84	10,128	-0.22(-1.99%)
Oct 11, 2023	11.09	11.11	10.98	11.06	10,698	+0.03(+0.27%)
Oct 10, 2023	11.05	11.10	11.02	11.03	9,988	+0.17(+1.57%)
Oct 09, 2023	10.78	10.88	10.74	10.86	14,070	-0.12(-1.09%)
Oct 06, 2023	10.84	11.03	10.75	10.98	14,581	+0.16(+1.46%)
Oct 05, 2023	10.79	10.83	10.73	10.82	12,247	+0.10(+0.95%)
Oct 04, 2023	10.62	10.73	10.56	10.72	18,232	+0.00(+0.00%)
Oct 03, 2023	10.77	10.77	10.65	10.72	12,146	-0.24(-2.19%)
Oct 02, 2023	11.12	11.12	10.96	10.96	39,652	-0.40(-3.52%)
Sep 29, 2023	11.45	11.50	11.32	11.36	22,476	+0.86(+8.19%)
Sep 28, 2023	10.11	10.52	10.10	10.50	342,887	+0.39(+3.86%)
Sep 27, 2023	10.08	10.12	10.01	10.11	21,349	-0.01(-0.10%)
Sep 26, 2023	10.08	10.12	10.03	10.12	18,228	-0.08(-0.78%)
Sep 25, 2023	10.16	10.22	10.18	10.20	31,969	-0.03(-0.29%)
Sep 22, 2023	10.57	10.59	10.16	10.23	40,257	-0.35(-3.31%)
Sep 21, 2023	10.57	10.64	10.57	10.58	19,676	+0.04(+0.38%)
Sep 20, 2023	10.71	10.71	10.52	10.54	15,710	+0.03(+0.29%)
Sep 19, 2023	10.41	10.51	10.40	10.51	29,105	+0.14(+1.36%)
Sep 18, 2023	10.53	10.53	10.34	10.37	15,079	-0.12(-1.11%)
Sep 15, 2023	10.50	10.54	10.47	10.48	18,438	-0.04(-0.43%)
Sep 14, 2023	10.55	10.55	10.51	10.53	17,330	+0.10(+0.96%)
Sep 13, 2023	10.45	10.58	10.41	10.43	13,860	+0.04(+0.38%)
Sep 12, 2023	10.23	10.42	10.23	10.39	40,314	+0.21(+2.06%)
Sep 11, 2023	10.10	10.20	10.10	10.18	29,568	+0.25(+2.52%)
Sep 08, 2023	9.880	9.954	9.880	9.930	23,320	+0.17(+1.74%)
Sep 07, 2023	9.775	9.800	9.720	9.760	21,592	-0.19(-1.91%)
Sep 06, 2023	10.01	10.05	9.900	9.950	27,095	-0.31(-3.02%)
Sep 05, 2023	10.44	10.44	10.26	10.26	9,535	-0.60(-5.52%)
Sep 01, 2023	10.96	10.96	10.86	10.86	4,468	-0.10(-0.91%)
Aug 31, 2023	11.06	11.06	10.93	10.96	20,119	-0.28(-2.49%)
Aug 30, 2023	11.31	11.32	11.23	11.24	20,459	+0.00(+0.00%)
Aug 29, 2023	11.07	11.26	11.07	11.24	17,993	+0.25(+2.27%)
Aug 28, 2023	10.94	11.02	10.92	10.99	23,936	+0.21(+1.95%)
Aug 25, 2023	10.69	10.80	10.68	10.78	11,470	+0.03(+0.28%)
Aug 24, 2023	10.79	10.86	10.75	10.75	10,134	-0.16(-1.47%)
Aug 23, 2023	10.86	10.91	10.85	10.91	25,989	-0.12(-1.13%)
Aug 22, 2023	11.11	11.13	11.03	11.04	34,186	-0.12(-1.03%)
Aug 21, 2023	11.08	11.16	11.06	11.15	48,316	+0.23(+2.11%)
Aug 18, 2023	10.85	10.93	10.83	10.92	18,452	-0.10(-0.91%)
Aug 17, 2023	11.10	11.11	11.01	11.02	30,213	+0.07(+0.64%)
Aug 16, 2023	11.03	11.03	10.93	10.95	7,582	+0.00(+0.00%)
Aug 15, 2023	11.01	11.05	10.95	10.95	5,869	-0.11(-0.99%)
Aug 14, 2023	11.04	11.12	11.03	11.06	10,088	-0.22(-1.95%)
Aug 11, 2023	11.28	11.31	11.26	11.28	8,468	+0.29(+2.65%)
Aug 10, 2023	11.10	11.17	10.97	10.99	14,587	+0.01(+0.08%)
Aug 09, 2023	11.05	11.06	10.93	10.98	28,292	-0.03(-0.27%)
Aug 08, 2023	10.81	11.01	10.81	11.01	19,160	-0.32(-2.82%)
Aug 07, 2023	11.39	11.39	11.33	11.33	17,980	-0.33(-2.83%)
Aug 04, 2023	11.78	11.83	11.65	11.66	8,661	-0.38(-3.16%)
Aug 03, 2023	12.03	12.10	11.98	12.04	15,323	+0.34(+2.91%)
Aug 02, 2023	11.62	11.75	11.60	11.70	3,766	-0.24(-2.01%)
Aug 01, 2023	11.88	11.98	11.85	11.94	8,005	+0.02(+0.17%)
Jul 31, 2023	12.03	12.07	11.92	11.92	4,807	+0.02(+0.17%)
Jul 28, 2023	11.89	12.07	11.89	11.90	25,498	-0.00(-0.04%)
Jul 27, 2023	11.82	11.98	11.82	11.90	8,666	-0.33(-2.70%)
Jul 26, 2023	12.19	12.24	12.13	12.23	30,717	+0.01(+0.12%)
Jul 25, 2023	12.27	12.27	12.17	12.22	17,270	-0.20(-1.61%)
Jul 24, 2023	12.34	12.46	12.31	12.42	7,265	-0.03(-0.24%)
Jul 21, 2023	12.49	12.49	12.39	12.45	2,601	-0.07(-0.52%)
Jul 20, 2023	12.47	12.52	12.47	12.52	12,609	+0.06(+0.47%)
Jul 19, 2023	12.46	12.46	12.38	12.46	5,825	-0.05(-0.43%)
Jul 18, 2023	12.51	12.55	12.45	12.51	21,807	-0.03(-0.24%)
Jul 17, 2023	12.51	12.54	12.49	12.54	9,241	+0.18(+1.46%)
Jul 14, 2023	12.56	12.62	12.36	12.36	14,268	-0.30(-2.37%)
Jul 13, 2023	12.50	12.66	12.50	12.66	6,812	+0.53(+4.37%)
Jul 12, 2023	12.02	12.15	12.02	12.13	7,509	+0.11(+0.92%)
Jul 11, 2023	11.97	12.04	11.87	12.02	15,658	+0.46(+3.97%)
Jul 10, 2023	11.51	11.58	11.49	11.56	30,188	+0.22(+1.95%)
Jul 07, 2023	11.20	11.39	11.20	11.34	8,449	+0.32(+2.89%)
Jul 06, 2023	10.91	11.02	10.88	11.02	6,682	-0.09(-0.81%)
Jul 05, 2023	11.21	11.21	11.06	11.11	10,443	-0.09(-0.80%)
Jul 03, 2023	11.11	11.20	11.11	11.20	3,909	+0.09(+0.81%)
Jun 30, 2023	11.12	11.15	11.07	11.11	10,536	+0.23(+2.11%)
Jun 29, 2023	10.88	10.90	10.86	10.88	4,792	+0.13(+1.21%)
Jun 28, 2023	10.64	10.76	10.64	10.75	276,970	-0.01(-0.09%)
Jun 27, 2023	10.55	10.81	10.55	10.76	154,343	+0.18(+1.70%)
Jun 26, 2023	10.34	10.58	10.34	10.58	13,223	+0.06(+0.57%)
Jun 23, 2023	10.48	10.61	10.46	10.52	8,118	-0.68(-6.07%)
Jun 22, 2023	11.26	11.28	11.20	11.20	5,915	-0.23(-2.01%)
Jun 21, 2023	11.44	11.44	11.37	11.43	12,883	+0.20(+1.78%)
Jun 20, 2023	11.12	11.23	11.12	11.23	218,640	+0.02(+0.18%)
Jun 16, 2023	11.21	11.25	11.16	11.21	14,295	+0.07(+0.63%)
Jun 15, 2023	11.12	11.14	10.96	11.14	12,167	+0.26(+2.39%)
May 08, 2023	10.89	10.94	10.87	10.88	35,407	+0.09(+0.83%)
May 05, 2023	10.72	10.80	10.68	10.79	21,509	+0.46(+4.45%)
May 04, 2023	10.25	10.35	10.18	10.33	32,566	-0.23(-2.18%)
May 03, 2023	10.71	10.77	10.56	10.56	23,726	-0.14(-1.31%)
May 02, 2023	10.97	10.97	10.58	10.70	19,703	-0.30(-2.73%)
May 01, 2023	11.25	11.25	11.00	11.00	9,785	-0.12(-1.08%)
Apr 28, 2023	10.96	11.14	10.95	11.12	16,731	-0.51(-4.39%)
Apr 27, 2023	11.57	11.65	11.55	11.63	46,438	+0.30(+2.65%)
Apr 26, 2023	11.36	11.44	11.33	11.33	16,648	-0.00(-0.04%)
Apr 25, 2023	11.52	11.52	11.28	11.33	14,088	-0.44(-3.70%)
Apr 24, 2023	11.78	11.79	11.74	11.77	8,416	+0.01(+0.09%)
Apr 21, 2023	11.70	11.81	11.70	11.76	16,277	-0.01(-0.08%)
Apr 20, 2023	11.81	11.87	11.77	11.77	7,096	-0.11(-0.92%)
Apr 19, 2023	11.55	11.90	11.55	11.88	27,326	+0.44(+3.84%)
Apr 18, 2023	11.45	11.45	11.28	11.44	18,609	+0.44(+4.00%)
Apr 17, 2023	11.00	11.02	10.93	11.00	56,448	-0.37(-3.25%)
Apr 14, 2023	11.35	11.44	11.32	11.37	52,458	+0.48(+4.41%)
Apr 13, 2023	10.84	10.91	10.80	10.89	10,803	+0.14(+1.30%)
Apr 12, 2023	10.83	10.83	10.68	10.75	62,668	-0.04(-0.41%)
Apr 11, 2023	10.75	10.83	10.75	10.79	22,514	+0.02(+0.22%)
Apr 10, 2023	10.84	10.84	10.49	10.77	17,863	-0.01(-0.09%)
Apr 06, 2023	10.62	10.80	10.62	10.78	29,179	+0.29(+2.76%)
Apr 05, 2023	10.47	10.53	10.42	10.49	40,601	-0.22(-2.05%)
Apr 04, 2023	10.80	10.82	10.70	10.71	25,353	+0.11(+1.04%)
Apr 03, 2023	10.60	10.70	10.55	10.60	15,075	+0.01(+0.09%)
Mar 31, 2023	10.61	10.64	10.54	10.59	13,531	-0.06(-0.56%)
Mar 30, 2023	10.83	10.83	10.59	10.65	532,269	+0.35(+3.40%)
Mar 29, 2023	10.24	10.31	10.17	10.30	24,839	+0.17(+1.68%)
Mar 28, 2023	10.06	10.24	10.04	10.13	32,803	+0.16(+1.60%)
Mar 27, 2023	9.995	10.02	9.890	9.970	40,800	+0.35(+3.64%)
Mar 24, 2023	9.510	9.670	9.480	9.620	35,958	-0.39(-3.85%)
Mar 23, 2023	10.38	10.40	9.930	10.01	59,404	-0.58(-5.52%)
Mar 22, 2023	10.80	10.81	10.59	10.59	48,406	-0.29(-2.67%)
Mar 21, 2023	10.79	10.88	10.78	10.88	22,609	+0.89(+8.91%)
Mar 20, 2023	9.850	10.12	9.840	9.990	23,900	+0.19(+1.94%)
Mar 17, 2023	9.920	9.944	9.610	9.800	21,109	-0.44(-4.30%)
Mar 16, 2023	10.14	10.29	9.960	10.24	29,631	+0.02(+0.20%)
Mar 15, 2023	9.995	10.33	9.875	10.22	40,647	-0.87(-7.84%)
Mar 14, 2023	11.15	11.17	10.99	11.09	42,839	+0.37(+3.40%)
Mar 13, 2023	10.36	10.77	10.30	10.72	92,351	-1.17(-9.80%)
Mar 10, 2023	12.11	12.12	11.82	11.89	74,463	-0.27(-2.22%)
Mar 09, 2023	12.39	12.43	12.16	12.16	38,725	-0.32(-2.56%)
Mar 08, 2023	12.52	12.56	12.46	12.48	21,257	+0.09(+0.73%)
Mar 07, 2023	12.58	12.58	12.38	12.39	11,857	-0.32(-2.52%)
Mar 06, 2023	12.66	12.75	12.66	12.71	38,778	+0.28(+2.25%)
Mar 03, 2023	12.24	12.43	12.24	12.43	31,350	+0.48(+4.02%)
Mar 02, 2023	11.75	11.97	11.75	11.95	18,717	-0.02(-0.17%)
Mar 01, 2023	12.23	12.23	11.96	11.97	27,739	-0.16(-1.36%)
Feb 28, 2023	12.31	12.31	12.12	12.13	38,546	+0.32(+2.75%)
Feb 27, 2023	11.78	11.83	11.78	11.81	27,768	+0.56(+4.98%)
Feb 24, 2023	11.26	11.27	11.19	11.25	13,457	-0.11(-0.97%)
Feb 23, 2023	11.32	11.38	11.29	11.36	43,985	+0.09(+0.80%)
Feb 22, 2023	11.39	11.39	11.22	11.27	39,311	-0.65(-5.47%)
Feb 21, 2023	11.73	11.95	11.73	11.92	11,734	-0.25(-2.03%)
Feb 17, 2023	12.03	12.17	12.00	12.17	12,261	-0.04(-0.33%)
Feb 16, 2023	11.97	12.27	11.94	12.21	57,789	+1.16(+10.50%)
Feb 15, 2023	10.85	11.05	10.85	11.05	6,627	+0.21(+1.94%)
Feb 14, 2023	10.80	10.95	10.72	10.84	20,202	+0.00(+0.00%)
Feb 13, 2023	10.87	10.87	10.80	10.84	14,582	-0.06(-0.55%)
Feb 10, 2023	10.89	10.90	10.83	10.90	5,746	-0.14(-1.27%)
Feb 09, 2023	11.16	11.16	11.02	11.04	25,032	+0.04(+0.36%)
Feb 08, 2023	10.93	11.02	10.93	11.00	15,824	+0.13(+1.20%)
Feb 07, 2023	10.83	10.89	10.77	10.87	30,345	+0.03(+0.32%)
Feb 06, 2023	10.86	10.90	10.81	10.84	18,606	-0.00(-0.05%)
Feb 03, 2023	10.94	10.94	10.82	10.84	21,526	-0.10(-0.91%)
Feb 02, 2023	10.78	11.00	10.78	10.94	90,426	-0.64(-5.53%)
Feb 01, 2023	11.43	11.59	11.39	11.58	26,845	+0.24(+2.12%)
Jan 31, 2023	11.20	11.36	11.20	11.34	12,301	+0.34(+3.09%)
Jan 30, 2023	11.00	11.04	10.97	11.00	29,877	+0.06(+0.55%)
Jan 27, 2023	10.89	10.98	10.87	10.94	13,062	+0.11(+1.02%)
Jan 26, 2023	10.73	10.83	10.73	10.83	15,202	+0.31(+2.95%)
Jan 25, 2023	10.52	10.53	10.43	10.52	16,809	+0.04(+0.38%)
Jan 24, 2023	10.39	10.52	10.39	10.48	6,346	+0.04(+0.38%)
Jan 23, 2023	10.46	10.47	10.40	10.44	11,705	+0.04(+0.38%)
Jan 20, 2023	10.36	10.40	10.35	10.40	10,073	+0.09(+0.82%)
Jan 19, 2023	10.21	10.33	10.21	10.31	21,071	-0.29(-2.78%)
Jan 18, 2023	10.68	10.70	10.61	10.61	39,364	+0.29(+2.81%)
Jan 17, 2023	10.43	10.50	10.32	10.32	44,174	+0.08(+0.78%)
Jan 13, 2023	10.20	10.27	10.20	10.24	7,426	+0.08(+0.79%)
Jan 12, 2023	10.11	10.18	10.09	10.16	9,285	+0.15(+1.50%)
Jan 11, 2023	10.06	10.06	10.00	10.01	15,396	-0.10(-0.99%)
Jan 10, 2023	10.08	10.12	10.06	10.11	6,348	-0.01(-0.10%)
Jan 09, 2023	10.13	10.21	10.12	10.12	26,077	+0.02(+0.20%)
Jan 06, 2023	9.910	10.10	9.900	10.10	18,239	+0.30(+3.06%)
Jan 05, 2023	9.825	9.840	9.795	9.800	14,425	-0.20(-2.00%)
Jan 04, 2023	10.08	10.15	9.960	10.00	32,935	+0.27(+2.72%)
Jan 03, 2023	9.630	9.810	9.630	9.735	39,133	+0.38(+4.12%)
Dec 30, 2022	9.550	9.550	9.330	9.350	13,593	+0.00(+0.00%)
Dec 29, 2022	9.390	9.390	9.334	9.350	19,383	+0.00(+0.00%)
Dec 28, 2022	9.460	9.460	9.350	9.350	16,970	-0.12(-1.27%)
Dec 27, 2022	9.440	9.500	9.420	9.470	19,590	-0.01(-0.11%)
Dec 23, 2022	9.360	9.480	9.340	9.480	11,216	+0.14(+1.50%)
Dec 22, 2022	9.420	9.430	9.260	9.340	14,571	-0.04(-0.48%)
Dec 21, 2022	9.690	9.690	9.370	9.385	17,501	-0.11(-1.11%)
Dec 20, 2022	9.410	9.570	9.410	9.490	58,473	+0.83(+9.58%)
Dec 19, 2022	8.780	8.780	8.630	8.660	33,603	+0.05(+0.64%)
Dec 16, 2022	8.610	8.630	8.570	8.605	11,489	+0.45(+5.45%)
Dec 15, 2022	8.180	8.200	8.140	8.160	13,625	-0.01(-0.12%)
Dec 14, 2022	8.230	8.260	8.140	8.170	10,600	-0.12(-1.45%)
Dec 13, 2022	8.310	8.310	8.200	8.290	20,318	+0.07(+0.85%)
Dec 12, 2022	8.170	8.285	8.120	8.220	38,217	-0.06(-0.72%)
Dec 09, 2022	8.280	8.300	8.260	8.280	13,019	+0.15(+1.85%)
Dec 08, 2022	8.140	8.150	8.100	8.130	14,215	-0.00(-0.06%)
Dec 07, 2022	8.160	8.170	8.040	8.135	6,554	-0.06(-0.79%)
Dec 06, 2022	8.325	8.325	8.160	8.200	17,019	+0.04(+0.49%)
Dec 05, 2022	8.316	8.320	8.130	8.160	13,749	+0.01(+0.12%)
Dec 02, 2022	8.060	8.150	8.050	8.150	35,072	+0.06(+0.74%)
Dec 01, 2022	8.170	8.170	8.040	8.090	40,384	-0.26(-3.11%)
Nov 30, 2022	8.182	8.420	8.180	8.350	20,385	+0.10(+1.21%)
Nov 29, 2022	8.170	8.290	8.170	8.250	27,570	+0.16(+1.98%)
Nov 28, 2022	8.200	8.200	8.070	8.090	6,458	-0.23(-2.76%)
Nov 25, 2022	8.230	8.336	8.230	8.320	3,321	+0.08(+0.97%)
Nov 23, 2022	8.270	8.300	8.180	8.240	10,296	-0.07(-0.84%)
Nov 22, 2022	8.240	8.310	8.240	8.310	11,599	+0.01(+0.12%)
Nov 21, 2022	8.290	8.340	8.280	8.300	18,203	+0.00(+0.00%)
Nov 18, 2022	8.310	8.310	8.269	8.300	13,462	-0.01(-0.17%)
Nov 17, 2022	8.170	8.314	8.170	8.314	41,979	+0.02(+0.29%)
Nov 16, 2022	8.300	8.330	8.270	8.290	22,216	+0.11(+1.34%)
Nov 15, 2022	8.390	8.400	8.100	8.180	29,960	+0.18(+2.25%)
Nov 14, 2022	8.010	8.090	8.000	8.000	32,452	+0.06(+0.76%)
Nov 11, 2022	7.880	7.950	7.870	7.940	45,580	+0.08(+1.02%)
Nov 10, 2022	7.760	7.860	7.730	7.860	227,759	+0.28(+3.69%)
Nov 09, 2022	7.700	7.710	7.570	7.580	51,369	-0.66(-8.01%)
Nov 08, 2022	8.210	8.300	8.180	8.240	36,535	-0.06(-0.72%)
Nov 07, 2022	8.310	8.340	8.260	8.300	15,019	+0.13(+1.59%)
Nov 04, 2022	8.140	8.200	8.095	8.170	30,932	+0.34(+4.34%)
Nov 03, 2022	7.810	7.855	7.770	7.830	25,490	-0.16(-2.00%)
Nov 02, 2022	8.070	8.190	7.960	7.990	51,233	-0.15(-1.84%)

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.