Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.10	10.15	10.02	10.04	89,841	+0.08(+0.77%)
Sep 28, 2023	9.930	9.987	9.920	9.968	56,398	+0.04(+0.39%)
Sep 27, 2023	10.02	10.04	9.863	9.930	100,603	-0.02(-0.19%)
Sep 26, 2023	10.07	10.07	9.945	9.949	63,872	-0.19(-1.89%)
Sep 25, 2023	10.13	10.14	10.08	10.14	90,164	+0.00(+0.00%)
Sep 22, 2023	10.17	10.19	10.10	10.14	83,372	+0.04(+0.38%)
Sep 21, 2023	10.34	10.34	10.08	10.10	69,788	-0.26(-2.50%)
Sep 20, 2023	10.35	10.50	10.35	10.36	52,311	+0.01(+0.09%)
Sep 19, 2023	10.39	10.44	10.33	10.35	26,603	-0.10(-0.92%)
Sep 18, 2023	10.45	10.49	10.37	10.45	53,725	-0.02(-0.18%)
Sep 15, 2023	10.44	10.48	10.40	10.47	34,556	+0.01(+0.09%)
Sep 14, 2023	10.32	10.48	10.32	10.46	60,272	+0.19(+1.87%)
Sep 13, 2023	10.40	10.43	10.25	10.27	80,755	-0.09(-0.83%)
Sep 12, 2023	10.45	10.45	10.34	10.35	100,685	-0.07(-0.64%)
Sep 11, 2023	10.39	10.45	10.37	10.42	97,113	+0.03(+0.27%)
Sep 08, 2023	10.49	10.53	10.39	10.39	95,864	-0.12(-1.18%)
Sep 07, 2023	10.50	10.65	10.50	10.51	55,483	-0.02(-0.18%)
Sep 06, 2023	10.66	10.68	10.53	10.53	53,749	-0.12(-1.16%)
Sep 05, 2023	10.76	10.76	10.66	10.66	40,254	-0.11(-1.06%)
Sep 01, 2023	10.70	10.79	10.69	10.77	86,407	+0.10(+0.98%)
Aug 31, 2023	10.78	10.78	10.67	10.67	63,110	-0.03(-0.27%)
Aug 30, 2023	10.70	10.73	10.66	10.69	76,861	+0.03(+0.27%)
Aug 29, 2023	10.63	10.71	10.61	10.67	74,528	+0.08(+0.72%)
Aug 28, 2023	10.57	10.68	10.57	10.59	105,364	+0.03(+0.27%)
Aug 25, 2023	10.58	10.69	10.56	10.56	52,454	-0.05(-0.45%)
Aug 24, 2023	10.74	10.84	10.60	10.61	86,757	-0.10(-0.98%)
Aug 23, 2023	10.61	10.71	10.61	10.71	64,473	+0.14(+1.35%)
Aug 22, 2023	10.51	10.62	10.48	10.57	52,170	+0.02(+0.18%)
Aug 21, 2023	10.63	10.63	10.47	10.55	58,767	-0.08(-0.72%)
Aug 18, 2023	10.62	10.68	10.55	10.63	49,154	-0.02(-0.18%)
Aug 17, 2023	10.85	10.85	10.60	10.65	126,111	-0.05(-0.45%)
Aug 16, 2023	10.71	10.84	10.69	10.69	53,567	-0.09(-0.79%)
Aug 15, 2023	10.93	10.93	10.73	10.78	52,685	-0.12(-1.13%)
Aug 14, 2023	10.86	10.91	10.85	10.90	61,483	+0.01(+0.09%)
Aug 11, 2023	10.78	10.91	10.78	10.89	39,295	+0.00(+0.00%)
Aug 10, 2023	10.90	11.02	10.86	10.89	47,760	+0.01(+0.09%)
Aug 09, 2023	10.90	10.99	10.88	10.89	50,392	-0.04(-0.35%)
Aug 08, 2023	10.92	10.95	10.87	10.92	65,452	-0.10(-0.94%)
Aug 07, 2023	10.93	11.03	10.93	11.03	70,324	+0.11(+1.04%)
Aug 04, 2023	10.97	11.09	10.90	10.91	86,499	-0.09(-0.86%)
Aug 03, 2023	11.13	11.13	10.92	11.01	95,290	-0.18(-1.61%)
Aug 02, 2023	11.15	11.21	11.10	11.19	58,230	-0.05(-0.42%)
Aug 01, 2023	11.17	11.24	11.14	11.23	96,125	+0.07(+0.59%)
Jul 31, 2023	11.14	11.20	11.06	11.17	57,315	+0.11(+1.03%)
Jul 28, 2023	11.12	11.20	11.06	11.06	81,319	-0.04(-0.34%)
Jul 27, 2023	11.24	11.30	11.09	11.09	76,782	-0.14(-1.26%)
Jul 26, 2023	11.19	11.32	11.19	11.23	70,347	+0.02(+0.17%)
Jul 25, 2023	11.21	11.29	11.21	11.22	54,403	+0.01(+0.08%)
Jul 24, 2023	11.12	11.27	11.12	11.21	63,473	+0.07(+0.59%)
Jul 21, 2023	11.18	11.19	11.12	11.14	58,059	+0.05(+0.43%)
Jul 20, 2023	11.16	11.16	11.00	11.09	74,761	-0.04(-0.34%)
Jul 19, 2023	10.96	11.17	10.96	11.13	64,996	+0.17(+1.55%)
Jul 18, 2023	11.00	11.08	10.90	10.96	88,840	-0.07(-0.60%)
Jul 17, 2023	11.08	11.13	11.02	11.03	88,817	-0.09(-0.85%)
Jul 14, 2023	11.20	11.20	11.07	11.12	70,268	-0.04(-0.34%)
Jul 13, 2023	11.06	11.16	11.02	11.16	46,450	+0.08(+0.68%)
Jul 12, 2023	11.02	11.09	10.99	11.08	74,388	+0.15(+1.38%)
Jul 11, 2023	10.98	10.98	10.85	10.93	75,960	+0.11(+1.05%)
Jul 10, 2023	10.81	10.88	10.79	10.82	76,436	+0.00(+0.00%)
Jul 07, 2023	10.73	10.87	10.73	10.82	45,371	+0.05(+0.44%)
Jul 06, 2023	10.89	10.89	10.69	10.77	69,973	-0.12(-1.12%)
Jul 05, 2023	10.92	11.01	10.77	10.89	77,158	+0.03(+0.26%)
Jul 03, 2023	10.73	10.91	10.73	10.87	107,456	+0.15(+1.40%)
Jun 30, 2023	10.76	10.78	10.63	10.72	86,596	+0.07(+0.62%)
Jun 29, 2023	10.61	10.67	10.57	10.65	61,420	+0.08(+0.71%)
Jun 28, 2023	10.58	10.64	10.53	10.57	75,184	-0.01(-0.09%)
Jun 27, 2023	10.51	10.62	10.49	10.58	99,012	+0.10(+0.98%)
Jun 26, 2023	10.29	10.53	10.29	10.48	112,436	+0.14(+1.36%)
Jun 23, 2023	10.42	10.50	10.32	10.34	131,267	-0.14(-1.34%)
Jun 22, 2023	10.59	10.59	10.43	10.48	60,950	-0.11(-1.06%)
Jun 21, 2023	10.57	10.61	10.53	10.59	65,497	-0.02(-0.18%)
Jun 20, 2023	10.69	10.69	10.57	10.61	92,556	-0.11(-1.02%)
Jun 16, 2023	10.78	10.78	10.71	10.72	41,467	-0.03(-0.29%)
Jun 15, 2023	10.72	10.75	10.66	10.75	50,881	-0.04(-0.35%)
May 08, 2023	10.92	10.98	10.77	10.79	66,398	-0.11(-1.02%)
May 05, 2023	10.86	11.05	10.81	10.90	64,421	+0.06(+0.60%)
May 04, 2023	10.60	10.93	10.51	10.84	106,754	+0.14(+1.30%)
May 03, 2023	10.74	10.87	10.70	10.70	69,887	-0.06(-0.60%)
May 02, 2023	10.87	10.94	10.72	10.76	46,849	-0.21(-1.94%)
May 01, 2023	11.01	11.11	10.96	10.98	50,065	-0.04(-0.34%)
Apr 28, 2023	10.92	11.09	10.86	11.01	50,358	+0.11(+1.02%)
Apr 27, 2023	10.70	10.93	10.68	10.90	50,370	+0.20(+1.90%)
Apr 26, 2023	10.82	10.82	10.68	10.70	75,802	-0.02(-0.17%)
Apr 25, 2023	10.90	10.99	10.71	10.72	86,551	-0.30(-2.69%)
Apr 24, 2023	10.87	11.05	10.80	11.01	84,920	+0.15(+1.36%)
Apr 21, 2023	10.90	10.93	10.83	10.87	45,279	-0.04(-0.34%)
Apr 20, 2023	10.99	11.05	10.87	10.90	26,653	-0.16(-1.42%)
Apr 19, 2023	10.92	11.18	10.92	11.06	51,744	+0.08(+0.76%)
Apr 18, 2023	11.16	11.19	10.96	10.98	51,135	-0.18(-1.58%)
Apr 17, 2023	11.03	11.16	10.90	11.15	45,002	+0.11(+1.01%)
Apr 14, 2023	11.35	11.45	11.00	11.04	43,655	-0.20(-1.81%)
Apr 13, 2023	11.39	11.39	11.15	11.24	42,715	-0.04(-0.33%)
Apr 12, 2023	11.33	11.41	11.27	11.28	18,117	-0.01(-0.08%)
Apr 11, 2023	11.37	11.48	11.21	11.29	51,107	+0.16(+1.41%)
Apr 10, 2023	10.97	11.21	10.95	11.13	55,407	+0.06(+0.50%)
Apr 06, 2023	11.00	11.13	10.93	11.08	47,313	+0.02(+0.17%)
Apr 05, 2023	11.18	11.29	10.97	11.06	40,633	-0.12(-1.07%)
Apr 04, 2023	11.30	11.46	11.14	11.18	31,873	-0.02(-0.20%)
Apr 03, 2023	11.14	11.51	10.99	11.20	95,648	+0.06(+0.54%)
Mar 31, 2023	11.03	11.28	10.99	11.14	72,845	+0.18(+1.68%)
Mar 30, 2023	10.81	10.98	10.77	10.96	38,848	+0.20(+1.88%)
Mar 29, 2023	10.55	10.79	10.44	10.76	52,542	+0.31(+2.99%)
Mar 28, 2023	10.41	10.54	10.38	10.44	67,901	-0.05(-0.44%)
Mar 27, 2023	10.61	10.70	10.46	10.49	64,632	-0.08(-0.78%)
Mar 24, 2023	10.42	10.57	10.31	10.57	75,336	+0.20(+1.95%)
Mar 23, 2023	10.44	10.66	10.37	10.37	61,926	-0.06(-0.62%)
Mar 22, 2023	10.73	10.79	10.44	10.44	93,260	-0.45(-4.14%)
Mar 21, 2023	10.76	11.01	10.72	10.89	88,781	+0.17(+1.54%)
Mar 20, 2023	10.55	10.84	10.55	10.72	90,499	+0.15(+1.39%)
Mar 17, 2023	10.72	11.09	10.55	10.57	115,083	-0.24(-2.21%)
Mar 16, 2023	10.85	10.99	10.72	10.81	70,487	-0.04(-0.34%)
Mar 15, 2023	10.95	11.07	10.83	10.85	54,539	-0.17(-1.58%)
Mar 14, 2023	11.80	11.80	10.98	11.02	81,952	-0.06(-0.50%)
Mar 13, 2023	10.99	11.20	10.97	11.08	74,211	+0.02(+0.17%)
Mar 10, 2023	11.66	11.88	11.01	11.06	70,396	-0.60(-5.17%)
Mar 09, 2023	11.94	12.01	11.61	11.66	44,156	-0.27(-2.30%)
Mar 08, 2023	11.98	12.07	11.79	11.94	29,229	-0.04(-0.30%)
Mar 07, 2023	12.28	12.28	11.95	11.97	23,808	-0.27(-2.24%)
Mar 06, 2023	12.00	12.28	11.94	12.25	58,667	+0.28(+2.37%)
Mar 03, 2023	12.00	12.31	11.96	11.96	47,218	-0.04(-0.30%)
Mar 02, 2023	11.86	12.01	11.70	12.00	40,432	+0.09(+0.77%)
Mar 01, 2023	11.97	12.06	11.70	11.91	78,236	-0.09(-0.76%)
Feb 28, 2023	11.81	12.07	11.66	12.00	61,723	+0.34(+2.90%)
Feb 27, 2023	11.55	11.67	11.46	11.66	57,938	+0.16(+1.43%)
Feb 24, 2023	11.42	11.54	11.33	11.50	68,017	+0.00(+0.00%)
Feb 23, 2023	11.48	11.53	11.33	11.50	37,903	+0.13(+1.12%)
Feb 22, 2023	11.38	11.54	11.37	11.37	46,728	-0.02(-0.16%)
Feb 21, 2023	11.59	11.63	11.39	11.39	62,175	-0.33(-2.81%)
Feb 17, 2023	11.73	11.73	11.54	11.72	53,071	-0.02(-0.16%)
Feb 16, 2023	11.69	11.82	11.59	11.74	56,055	-0.02(-0.15%)
Feb 15, 2023	11.73	11.81	11.61	11.75	49,367	+0.00(+0.00%)
Feb 14, 2023	11.81	11.81	11.60	11.75	131,525	-0.09(-0.77%)
Feb 13, 2023	11.87	12.09	11.81	11.85	124,317	-0.03(-0.23%)
Feb 10, 2023	11.85	11.91	11.83	11.87	30,958	-0.03(-0.23%)
Feb 09, 2023	12.21	12.26	11.86	11.90	46,653	-0.15(-1.28%)
Feb 08, 2023	12.12	12.23	12.03	12.05	52,567	-0.12(-0.97%)
Feb 07, 2023	12.21	12.25	12.04	12.17	80,201	-0.12(-0.96%)
Feb 06, 2023	12.30	12.44	12.22	12.29	71,908	-0.15(-1.24%)
Feb 03, 2023	12.69	12.69	12.29	12.44	64,684	-0.15(-1.15%)
Feb 02, 2023	12.69	12.79	12.53	12.59	93,217	-0.03(-0.22%)
Feb 01, 2023	12.60	12.71	12.44	12.62	47,157	+0.08(+0.65%)
Jan 31, 2023	12.19	12.56	12.13	12.54	72,381	+0.36(+2.98%)
Jan 30, 2023	12.13	12.17	12.01	12.17	68,464	-0.07(-0.59%)
Jan 27, 2023	12.13	12.41	12.07	12.25	53,433	+0.12(+0.97%)
Jan 26, 2023	12.00	12.16	11.95	12.13	43,915	+0.18(+1.52%)
Jan 25, 2023	11.84	12.02	11.76	11.95	66,507	+0.10(+0.84%)
Jan 24, 2023	11.77	11.99	11.58	11.85	62,989	+0.07(+0.62%)
Jan 23, 2023	11.89	11.89	11.70	11.77	84,020	-0.13(-1.07%)
Jan 20, 2023	11.90	11.96	11.66	11.90	66,555	-0.05(-0.46%)
Jan 19, 2023	11.84	12.01	11.84	11.95	46,845	+0.04(+0.30%)
Jan 18, 2023	12.44	12.46	11.92	11.92	157,117	-0.59(-4.72%)
Jan 17, 2023	12.44	12.58	12.15	12.51	103,788	+0.05(+0.36%)
Jan 13, 2023	12.44	12.69	12.18	12.46	112,746	-0.06(-0.50%)
Jan 12, 2023	12.28	12.74	12.27	12.53	86,175	+0.36(+2.97%)
Jan 11, 2023	11.95	12.26	11.87	12.17	58,650	+0.32(+2.74%)
Jan 10, 2023	11.51	12.04	11.51	11.84	62,596	+0.27(+2.34%)
Jan 09, 2023	11.51	11.82	11.43	11.57	118,072	+0.20(+1.75%)
Jan 06, 2023	11.37	11.51	11.23	11.37	171,636	+0.04(+0.32%)
Jan 05, 2023	11.24	11.44	11.18	11.33	57,848	+0.05(+0.40%)
Jan 04, 2023	11.15	11.46	11.13	11.29	54,355	+0.19(+1.71%)
Jan 03, 2023	11.04	11.16	10.96	11.10	84,022	+0.06(+0.57%)
Dec 30, 2022	10.83	11.08	10.76	11.04	133,390	+0.17(+1.58%)
Dec 29, 2022	10.87	11.00	10.79	10.87	82,308	+0.08(+0.71%)
Dec 28, 2022	10.91	11.03	10.77	10.79	85,438	-0.11(-1.03%)
Dec 27, 2022	11.18	11.60	10.83	10.90	76,307	-0.26(-2.30%)
Dec 23, 2022	11.28	11.93	11.03	11.16	128,209	-0.11(-1.02%)
Dec 22, 2022	11.42	11.72	10.91	11.27	129,414	-0.15(-1.31%)
Dec 21, 2022	11.58	11.77	11.34	11.42	78,386	-0.09(-0.77%)
Dec 20, 2022	11.26	11.57	11.24	11.51	65,905	+0.25(+2.20%)
Dec 19, 2022	11.33	11.42	11.12	11.26	69,951	-0.11(-1.01%)
Dec 16, 2022	11.44	11.44	11.22	11.38	58,139	-0.19(-1.68%)
Dec 15, 2022	11.40	11.77	11.27	11.57	120,875	+0.18(+1.55%)
Dec 14, 2022	11.15	11.51	11.04	11.40	72,885	+0.26(+2.30%)
Dec 13, 2022	11.46	11.54	11.14	11.14	70,242	-0.07(-0.63%)
Dec 12, 2022	11.23	11.39	11.11	11.21	58,349	-0.06(-0.54%)
Dec 09, 2022	11.10	11.41	11.00	11.27	71,060	+0.11(+0.94%)
Dec 08, 2022	11.29	11.49	11.17	11.17	58,201	-0.07(-0.62%)
Dec 07, 2022	11.14	11.37	11.14	11.24	105,218	+0.08(+0.71%)
Dec 06, 2022	11.37	11.47	11.10	11.16	66,462	-0.25(-2.23%)
Dec 05, 2022	11.63	11.63	11.37	11.41	119,581	-0.09(-0.76%)
Dec 02, 2022	11.26	11.54	11.26	11.50	39,482	+0.08(+0.69%)
Dec 01, 2022	11.52	11.56	11.38	11.42	54,398	-0.02(-0.15%)
Nov 30, 2022	11.08	11.44	11.03	11.44	69,735	+0.41(+3.74%)
Nov 29, 2022	10.94	11.04	10.81	11.03	88,741	+0.09(+0.80%)
Nov 28, 2022	11.14	11.16	10.89	10.94	42,550	-0.19(-1.74%)
Nov 25, 2022	11.04	11.15	10.98	11.13	48,688	+0.11(+0.96%)
Nov 23, 2022	10.97	11.09	10.96	11.03	53,451	+0.00(+0.00%)
Nov 22, 2022	10.95	11.03	10.86	11.03	57,972	+0.18(+1.62%)
Nov 21, 2022	10.81	10.89	10.76	10.85	73,347	+0.10(+0.90%)
Nov 18, 2022	10.71	10.83	10.71	10.75	60,769	+0.05(+0.49%)
Nov 17, 2022	10.75	10.84	10.62	10.70	53,245	-0.04(-0.41%)
Nov 16, 2022	10.75	10.88	10.72	10.75	81,076	-0.15(-1.37%)
Nov 15, 2022	11.03	11.05	10.84	10.89	60,964	-0.05(-0.48%)
Nov 14, 2022	11.17	11.19	10.90	10.95	62,254	-0.26(-2.33%)
Nov 11, 2022	11.24	11.25	11.10	11.21	40,700	+0.03(+0.31%)
Nov 10, 2022	11.05	11.25	10.94	11.17	139,314	+0.53(+5.00%)
Nov 09, 2022	10.82	10.88	10.59	10.64	39,144	-0.17(-1.61%)
Nov 08, 2022	10.86	10.98	10.68	10.82	36,106	+0.12(+1.14%)
Nov 07, 2022	10.68	10.87	10.55	10.69	54,594	+0.09(+0.82%)
Nov 04, 2022	10.62	10.77	10.56	10.61	44,510	+0.02(+0.17%)
Nov 03, 2022	10.52	10.72	10.52	10.59	44,892	-0.03(-0.25%)
Nov 02, 2022	10.78	10.90	10.62	10.62	32,378	-0.27(-2.48%)
Nov 01, 2022	10.91	11.02	10.89	10.89	43,134	+0.02(+0.16%)
Oct 31, 2022	11.00	11.17	10.83	10.87	86,287	-0.10(-0.87%)
Oct 28, 2022	10.90	11.10	10.83	10.97	72,628	+0.12(+1.13%)
Oct 27, 2022	10.74	10.94	10.74	10.84	42,048	+0.15(+1.39%)
Oct 26, 2022	10.72	10.91	10.51	10.69	24,631	+0.01(+0.08%)
Oct 25, 2022	10.28	10.69	10.28	10.69	51,577	+0.44(+4.26%)
Oct 24, 2022	10.29	10.45	10.22	10.25	72,746	-0.02(-0.17%)
Oct 21, 2022	10.26	10.41	10.17	10.27	59,788	-0.03(-0.25%)
Oct 20, 2022	10.47	10.60	10.27	10.29	45,855	-0.19(-1.83%)
Oct 19, 2022	10.97	10.97	10.38	10.49	93,021	-0.55(-4.98%)
Oct 18, 2022	11.20	11.24	10.77	11.03	124,486	+0.03(+0.32%)
Oct 17, 2022	10.90	11.15	10.52	11.00	142,304	+0.27(+2.52%)
Oct 14, 2022	11.03	11.22	10.73	10.73	62,559	-0.22(-1.99%)
Oct 13, 2022	10.55	10.95	10.34	10.95	76,316	+0.25(+2.37%)
Oct 12, 2022	10.72	10.90	10.69	10.69	40,300	-0.13(-1.21%)
Oct 11, 2022	10.81	10.97	10.64	10.83	53,799	-0.03(-0.24%)
Oct 10, 2022	10.73	10.99	10.72	10.85	41,282	+0.24(+2.29%)
Oct 07, 2022	11.30	11.39	10.54	10.61	100,721	-0.78(-6.85%)
Oct 06, 2022	11.28	11.43	11.27	11.39	70,584	+0.10(+0.84%)
Oct 05, 2022	11.32	11.43	11.09	11.29	62,145	-0.01(-0.08%)
Oct 04, 2022	10.91	11.44	10.90	11.30	119,372	+0.57(+5.33%)

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.