Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.81	11.92	11.78	11.84	66,189	+0.00(+0.00%)
Jul 28, 2023	11.73	11.89	11.73	11.84	90,084	+0.11(+0.95%)
Jul 27, 2023	11.75	11.84	11.69	11.73	87,912	-0.02(-0.16%)
Jul 26, 2023	11.59	11.75	11.59	11.75	71,678	+0.16(+1.36%)
Jul 25, 2023	11.58	11.62	11.54	11.59	86,861	+0.01(+0.08%)
Jul 24, 2023	11.46	11.59	11.45	11.58	67,900	+0.17(+1.47%)
Jul 21, 2023	11.40	11.44	11.37	11.42	47,992	+0.00(+0.00%)
Jul 20, 2023	11.44	11.52	11.40	11.42	85,786	-0.01(-0.06%)
Jul 19, 2023	11.51	11.51	11.40	11.42	100,039	-0.06(-0.48%)
Jul 18, 2023	11.53	11.53	11.43	11.48	111,552	-0.02(-0.16%)
Jul 17, 2023	11.45	11.50	11.40	11.50	56,406	+0.12(+1.05%)
Jul 14, 2023	11.38	11.46	11.35	11.38	63,249	+0.00(+0.00%)
Jul 13, 2023	11.34	11.42	11.32	11.38	44,509	+0.04(+0.33%)
Jul 12, 2023	11.30	11.35	11.27	11.34	60,162	+0.06(+0.49%)
Jul 11, 2023	11.30	11.30	11.21	11.29	60,813	+0.04(+0.33%)
Jul 10, 2023	11.16	11.27	11.16	11.25	38,857	+0.09(+0.83%)
Jul 07, 2023	11.14	11.18	11.11	11.16	60,981	+0.00(+0.00%)
Jul 06, 2023	11.29	11.29	11.11	11.16	92,689	-0.18(-1.63%)
Jul 05, 2023	11.41	11.41	11.34	11.34	72,325	-0.07(-0.65%)
Jul 03, 2023	11.37	11.49	11.35	11.41	67,954	+0.05(+0.41%)
Jun 30, 2023	11.34	11.40	11.31	11.37	55,939	+0.06(+0.57%)
Jun 29, 2023	11.28	11.31	11.24	11.30	35,233	+0.03(+0.24%)
Jun 28, 2023	11.15	11.29	11.15	11.28	66,420	+0.12(+1.07%)
Jun 27, 2023	11.20	11.23	11.14	11.16	70,971	-0.05(-0.41%)
Jun 26, 2023	11.13	11.20	11.13	11.20	62,509	+0.07(+0.66%)
Jun 23, 2023	11.13	11.13	11.08	11.13	53,758	+0.00(+0.00%)
Jun 22, 2023	11.12	11.14	11.07	11.13	38,870	+0.01(+0.08%)
Jun 21, 2023	11.11	11.14	11.06	11.12	83,275	+0.04(+0.33%)
Jun 20, 2023	11.13	11.16	11.03	11.08	72,275	+0.02(+0.17%)
Jun 16, 2023	11.07	11.12	10.99	11.06	68,015	+0.04(+0.36%)
Jun 15, 2023	10.92	11.08	10.92	11.02	107,158	+0.17(+1.54%)
May 08, 2023	10.90	10.94	10.85	10.86	73,325	-0.06(-0.58%)
May 05, 2023	10.90	10.96	10.84	10.92	73,438	+0.07(+0.67%)
May 04, 2023	10.89	10.90	10.81	10.85	90,464	-0.02(-0.17%)
May 03, 2023	10.85	10.92	10.85	10.87	91,503	-0.01(-0.08%)
May 02, 2023	10.93	10.96	10.84	10.88	70,457	-0.11(-0.99%)
May 01, 2023	10.88	10.99	10.87	10.98	134,517	+0.05(+0.41%)
Apr 28, 2023	10.87	10.95	10.87	10.94	96,407	+0.06(+0.58%)
Apr 27, 2023	10.81	10.88	10.78	10.88	99,077	+0.04(+0.33%)
Apr 26, 2023	10.79	10.89	10.77	10.84	72,364	-0.01(-0.08%)
Apr 25, 2023	10.83	10.86	10.79	10.85	73,622	-0.05(-0.41%)
Apr 24, 2023	10.83	10.96	10.83	10.89	102,128	+0.02(+0.17%)
Apr 21, 2023	10.87	10.91	10.81	10.88	146,647	-0.08(-0.74%)
Apr 20, 2023	10.95	10.99	10.90	10.96	99,098	+0.04(+0.35%)
Apr 19, 2023	10.96	10.96	10.86	10.92	74,548	-0.04(-0.33%)
Apr 18, 2023	10.94	11.00	10.88	10.96	165,964	+0.02(+0.16%)
Apr 17, 2023	10.87	10.94	10.81	10.94	152,960	+0.07(+0.66%)
Apr 14, 2023	10.83	10.91	10.77	10.87	153,849	+0.02(+0.17%)
Apr 13, 2023	10.95	10.95	10.83	10.85	176,687	-0.10(-0.90%)
Apr 12, 2023	10.83	10.96	10.79	10.95	146,386	+0.19(+1.75%)
Apr 11, 2023	10.70	10.78	10.61	10.76	146,881	+0.08(+0.75%)
Apr 10, 2023	10.61	10.70	10.61	10.68	115,323	+0.04(+0.34%)
Apr 06, 2023	10.65	10.69	10.61	10.64	128,262	+0.01(+0.08%)
Apr 05, 2023	10.80	10.81	10.63	10.63	204,045	-0.17(-1.58%)
Apr 04, 2023	10.92	10.94	10.80	10.80	130,414	-0.13(-1.23%)
Apr 03, 2023	10.79	11.03	10.79	10.94	137,712	+0.21(+1.92%)
Mar 31, 2023	10.86	10.95	10.72	10.73	611,009	-0.13(-1.16%)
Mar 30, 2023	10.80	10.90	10.80	10.86	159,232	+0.05(+0.50%)
Mar 29, 2023	10.73	10.83	10.73	10.80	194,292	+0.07(+0.67%)
Mar 28, 2023	10.79	10.84	10.70	10.73	81,969	-0.04(-0.33%)
Mar 27, 2023	10.76	10.82	10.72	10.77	174,990	+0.03(+0.25%)
Mar 24, 2023	10.79	10.87	10.74	10.74	156,720	+0.00(+0.00%)
Mar 23, 2023	10.68	10.87	10.68	10.74	320,483	+0.04(+0.33%)
Mar 22, 2023	10.57	10.80	10.53	10.70	204,027	+0.13(+1.19%)
Mar 21, 2023	10.37	10.60	10.37	10.58	162,460	+0.26(+2.52%)
Mar 20, 2023	10.24	10.37	10.23	10.32	102,532	+0.08(+0.79%)
Mar 17, 2023	10.31	10.38	10.22	10.24	104,211	-0.10(-0.97%)
Mar 16, 2023	10.25	10.41	10.16	10.34	224,322	+0.07(+0.69%)
Mar 15, 2023	10.54	10.56	10.21	10.27	453,458	-0.35(-3.26%)
Mar 14, 2023	10.54	10.69	10.48	10.61	123,855	+0.11(+1.01%)
Mar 13, 2023	10.64	10.64	10.45	10.51	122,187	-0.15(-1.42%)
Mar 10, 2023	10.97	11.00	10.60	10.66	249,782	-0.34(-3.07%)
Mar 09, 2023	11.13	11.18	10.98	11.00	62,639	-0.10(-0.88%)
Mar 08, 2023	11.17	11.21	11.07	11.09	69,259	-0.08(-0.72%)
Mar 07, 2023	11.23	11.24	11.14	11.17	72,687	-0.09(-0.79%)
Mar 06, 2023	11.16	11.26	11.15	11.26	43,914	+0.07(+0.64%)
Mar 03, 2023	11.14	11.21	11.07	11.19	80,377	+0.04(+0.40%)
Mar 02, 2023	11.16	11.16	11.08	11.15	123,384	-0.01(-0.13%)
Mar 01, 2023	11.26	11.26	11.13	11.16	113,902	-0.09(-0.82%)
Feb 28, 2023	11.27	11.29	11.24	11.25	69,168	+0.02(+0.16%)
Feb 27, 2023	11.19	11.31	11.19	11.24	94,719	+0.08(+0.72%)
Feb 24, 2023	11.12	11.19	11.06	11.16	52,056	+0.00(+0.00%)
Feb 23, 2023	11.03	11.19	11.03	11.16	64,055	+0.15(+1.37%)
Feb 22, 2023	11.04	11.04	10.97	11.00	39,899	+0.01(+0.08%)
Feb 21, 2023	11.14	11.23	10.98	11.00	105,546	-0.20(-1.75%)
Feb 17, 2023	11.15	11.24	11.15	11.19	64,560	+0.03(+0.30%)
Feb 16, 2023	11.16	11.21	11.11	11.16	95,271	-0.11(-1.02%)
Feb 15, 2023	11.25	11.32	11.23	11.27	54,846	+0.03(+0.23%)
Feb 14, 2023	11.18	11.25	11.15	11.25	86,766	+0.09(+0.79%)
Feb 13, 2023	11.19	11.26	11.11	11.16	92,780	+0.01(+0.08%)
Feb 10, 2023	11.15	11.21	11.15	11.15	67,374	-0.04(-0.39%)
Feb 09, 2023	11.31	11.31	11.17	11.19	74,760	-0.05(-0.47%)
Feb 08, 2023	11.26	11.33	11.23	11.25	122,259	-0.06(-0.54%)
Feb 07, 2023	11.22	11.33	11.22	11.31	92,394	+0.04(+0.31%)
Feb 06, 2023	11.26	11.30	11.24	11.27	247,986	+0.03(+0.23%)
Feb 03, 2023	11.29	11.33	11.22	11.25	143,353	-0.07(-0.62%)
Feb 02, 2023	11.31	11.39	11.31	11.32	67,119	+0.03(+0.23%)
Feb 01, 2023	11.16	11.30	11.12	11.29	131,663	+0.12(+1.10%)
Jan 31, 2023	11.09	11.17	11.03	11.17	96,289	+0.14(+1.28%)
Jan 30, 2023	10.91	11.03	10.87	11.03	107,153	+0.11(+0.97%)
Jan 27, 2023	10.92	10.96	10.84	10.92	106,400	-0.01(-0.08%)
Jan 26, 2023	10.83	10.94	10.81	10.93	101,779	+0.14(+1.31%)
Jan 25, 2023	10.84	10.84	10.77	10.79	64,337	-0.06(-0.57%)
Jan 24, 2023	10.85	11.01	10.83	10.85	75,332	+0.03(+0.24%)
Jan 23, 2023	10.71	10.85	10.68	10.82	102,008	+0.11(+1.07%)
Jan 20, 2023	10.74	10.77	10.67	10.71	86,610	+0.02(+0.17%)
Jan 19, 2023	10.71	10.75	10.68	10.69	76,362	-0.04(-0.35%)
Jan 18, 2023	10.69	10.76	10.67	10.73	193,979	+0.09(+0.82%)
Jan 17, 2023	10.63	10.69	10.56	10.64	257,397	+0.03(+0.33%)
Jan 13, 2023	10.57	10.66	10.55	10.61	217,697	-0.04(-0.41%)
Jan 12, 2023	10.59	10.65	10.54	10.65	163,040	+0.03(+0.33%)
Jan 11, 2023	10.48	10.62	10.48	10.62	114,938	+0.12(+1.16%)
Jan 10, 2023	10.38	10.50	10.38	10.49	85,634	+0.10(+1.01%)
Jan 09, 2023	10.41	10.53	10.39	10.39	130,239	-0.07(-0.67%)
Jan 06, 2023	10.16	10.47	10.16	10.46	381,133	+0.31(+3.10%)
Jan 05, 2023	10.13	10.19	10.10	10.14	191,725	-0.05(-0.51%)
Jan 04, 2023	10.18	10.22	10.14	10.20	138,306	+0.02(+0.17%)
Jan 03, 2023	10.09	10.19	10.07	10.18	149,843	+0.06(+0.60%)
Dec 30, 2022	10.08	10.12	9.995	10.12	233,751	+0.03(+0.26%)
Dec 29, 2022	10.08	10.13	10.04	10.09	200,474	+0.03(+0.35%)
Dec 28, 2022	10.14	10.17	10.06	10.06	141,410	-0.10(-1.03%)
Dec 27, 2022	10.25	10.26	10.14	10.16	156,683	-0.11(-1.10%)
Dec 23, 2022	10.23	10.32	10.23	10.27	165,252	+0.03(+0.34%)
Dec 22, 2022	10.14	10.25	10.14	10.24	108,863	+0.05(+0.51%)
Dec 21, 2022	10.13	10.22	10.13	10.19	130,637	+0.07(+0.69%)
Dec 20, 2022	10.17	10.24	10.12	10.12	139,724	-0.09(-0.86%)
Dec 19, 2022	10.31	10.37	10.20	10.21	73,345	-0.12(-1.18%)
Dec 16, 2022	10.33	10.36	10.29	10.33	93,618	-0.05(-0.48%)
Dec 15, 2022	10.31	10.39	10.27	10.38	124,366	+0.00(+0.00%)
Dec 14, 2022	10.30	10.44	10.28	10.38	100,431	+0.01(+0.08%)
Dec 13, 2022	10.39	10.54	10.34	10.37	177,866	+0.11(+1.10%)
Dec 12, 2022	10.25	10.29	10.22	10.26	144,934	+0.00(+0.00%)
Dec 09, 2022	10.27	10.33	10.25	10.26	116,839	-0.07(-0.67%)
Dec 08, 2022	10.36	10.42	10.32	10.33	92,577	-0.07(-0.67%)
Dec 07, 2022	10.32	10.46	10.32	10.39	113,244	+0.04(+0.42%)
Dec 06, 2022	10.39	10.39	10.35	10.35	68,197	-0.03(-0.25%)
Dec 05, 2022	10.42	10.45	10.33	10.38	99,139	-0.06(-0.58%)
Dec 02, 2022	10.43	10.47	10.39	10.44	169,162	-0.10(-0.90%)
Dec 01, 2022	10.57	10.68	10.50	10.53	120,431	-0.09(-0.82%)
Nov 30, 2022	10.46	10.63	10.36	10.62	145,474	+0.18(+1.74%)
Nov 29, 2022	10.44	10.49	10.41	10.44	90,079	-0.04(-0.41%)
Nov 28, 2022	10.48	10.53	10.44	10.48	69,488	+0.02(+0.17%)
Nov 25, 2022	10.46	10.65	10.44	10.46	26,696	+0.03(+0.25%)
Nov 23, 2022	10.47	10.52	10.42	10.44	67,253	-0.03(-0.33%)
Nov 22, 2022	10.40	10.47	10.39	10.47	78,445	+0.10(+0.92%)
Nov 21, 2022	10.39	10.41	10.32	10.38	71,032	-0.01(-0.08%)
Nov 18, 2022	10.39	10.43	10.36	10.39	57,900	+0.04(+0.36%)
Nov 17, 2022	10.31	10.44	10.31	10.35	67,672	-0.08(-0.74%)
Nov 16, 2022	10.30	10.47	10.30	10.43	92,679	+0.07(+0.66%)
Nov 15, 2022	10.29	10.39	10.29	10.36	74,621	+0.09(+0.84%)
Nov 14, 2022	10.27	10.32	10.25	10.27	108,419	-0.02(-0.17%)
Nov 11, 2022	10.38	10.39	10.28	10.29	84,014	-0.09(-0.83%)
Nov 10, 2022	10.32	10.39	10.29	10.38	124,662	+0.24(+2.37%)
Nov 09, 2022	10.24	10.25	10.12	10.13	47,102	-0.10(-1.01%)
Nov 08, 2022	10.22	10.26	10.19	10.24	54,046	+0.01(+0.08%)
Nov 07, 2022	10.23	10.25	10.20	10.23	64,681	+0.00(+0.00%)
Nov 04, 2022	10.13	10.25	10.08	10.23	83,461	+0.14(+1.36%)
Nov 03, 2022	9.989	10.14	9.946	10.09	117,332	+0.06(+0.60%)
Nov 02, 2022	9.997	10.12	9.972	10.03	98,887	-0.02(-0.17%)
Nov 01, 2022	10.03	10.13	9.920	10.05	73,029	+0.07(+0.69%)
Oct 31, 2022	9.903	9.997	9.903	9.980	104,834	+0.00(+0.00%)
Oct 28, 2022	9.860	9.980	9.852	9.980	102,313	+0.06(+0.61%)
Oct 27, 2022	9.860	9.959	9.822	9.920	93,854	+0.04(+0.43%)
Oct 26, 2022	9.791	9.912	9.761	9.877	108,507	+0.04(+0.44%)
Oct 25, 2022	9.766	9.852	9.757	9.834	104,523	+0.07(+0.70%)
Oct 24, 2022	9.826	9.883	9.757	9.766	95,747	-0.10(-1.04%)
Oct 21, 2022	9.800	9.894	9.740	9.869	88,904	-0.01(-0.09%)
Oct 20, 2022	9.860	9.946	9.826	9.877	50,963	+0.06(+0.63%)
Oct 19, 2022	9.815	9.849	9.773	9.815	58,859	-0.01(-0.09%)
Oct 18, 2022	9.756	9.849	9.739	9.824	83,375	+0.14(+1.40%)
Oct 17, 2022	9.705	9.798	9.688	9.688	138,625	+0.10(+1.06%)
Oct 14, 2022	9.705	9.705	9.585	9.585	143,737	-0.10(-1.05%)
Oct 13, 2022	9.611	9.722	9.492	9.688	164,208	-0.04(-0.44%)
Oct 12, 2022	9.824	9.875	9.730	9.730	97,724	-0.15(-1.55%)
Oct 11, 2022	9.909	10.00	9.883	9.883	137,765	-0.09(-0.85%)
Oct 10, 2022	10.09	10.24	9.960	9.968	101,013	-0.17(-1.68%)
Oct 07, 2022	10.16	10.33	10.14	10.14	59,588	-0.11(-1.08%)
Oct 06, 2022	10.21	10.33	10.21	10.25	45,717	-0.03(-0.25%)
Oct 05, 2022	10.35	10.40	10.21	10.27	77,172	-0.20(-1.87%)
Oct 04, 2022	10.21	10.49	10.21	10.47	177,334	+0.31(+3.10%)
Oct 03, 2022	10.02	10.21	9.994	10.16	111,033	+0.16(+1.62%)
Sep 30, 2022	9.909	10.02	9.909	9.994	139,633	+0.09(+0.86%)
Sep 29, 2022	10.10	10.10	9.892	9.909	176,044	-0.27(-2.67%)
Sep 28, 2022	10.01	10.19	9.994	10.18	118,384	+0.10(+1.01%)
Sep 27, 2022	10.21	10.24	10.02	10.08	107,977	-0.11(-1.09%)
Sep 26, 2022	10.27	10.37	10.17	10.19	89,966	-0.19(-1.80%)
Sep 23, 2022	10.33	10.40	10.25	10.38	261,480	+0.00(+0.00%)
Sep 22, 2022	10.49	10.49	10.37	10.38	90,720	-0.12(-1.13%)
Sep 21, 2022	10.50	10.55	10.48	10.50	43,856	+0.03(+0.33%)
Sep 20, 2022	10.48	10.52	10.46	10.46	75,506	-0.08(-0.73%)
Sep 19, 2022	10.53	10.58	10.49	10.54	80,088	-0.07(-0.64%)
Sep 16, 2022	10.66	10.69	10.55	10.61	55,620	-0.10(-0.93%)
Sep 15, 2022	10.81	10.87	10.71	10.71	61,567	-0.15(-1.40%)
Sep 14, 2022	10.82	10.87	10.79	10.86	57,978	+0.04(+0.39%)
Sep 13, 2022	10.87	10.87	10.77	10.82	92,786	-0.12(-1.08%)
Sep 12, 2022	11.11	11.11	10.88	10.93	89,806	-0.10(-0.92%)
Sep 09, 2022	10.83	11.04	10.83	11.04	39,450	+0.27(+2.51%)
Sep 08, 2022	10.72	10.98	10.72	10.77	123,213	-0.03(-0.31%)
Sep 07, 2022	10.65	10.81	10.65	10.80	69,412	+0.13(+1.19%)
Sep 06, 2022	10.93	10.93	10.65	10.67	131,405	-0.19(-1.79%)
Sep 02, 2022	10.92	11.03	10.87	10.87	64,009	-0.05(-0.46%)
Sep 01, 2022	10.97	11.09	10.87	10.92	72,330	-0.10(-0.92%)
Aug 31, 2022	11.11	11.23	11.00	11.02	73,069	-0.03(-0.30%)
Aug 30, 2022	11.11	11.22	11.01	11.05	73,101	-0.03(-0.30%)
Aug 29, 2022	11.08	11.20	10.98	11.09	96,146	-0.02(-0.15%)
Aug 26, 2022	11.24	11.24	11.10	11.10	75,459	-0.14(-1.20%)
Aug 25, 2022	11.17	11.32	11.12	11.24	82,336	+0.06(+0.53%)
Aug 24, 2022	11.10	11.23	11.09	11.18	59,121	+0.05(+0.46%)
Aug 23, 2022	11.04	11.14	11.04	11.13	67,137	+0.08(+0.76%)
Aug 22, 2022	11.06	11.07	10.98	11.04	67,202	-0.07(-0.61%)
Aug 19, 2022	11.14	11.19	11.10	11.11	92,088	-0.07(-0.58%)
Aug 18, 2022	11.23	11.26	11.18	11.18	79,337	-0.03(-0.22%)
Aug 17, 2022	11.22	11.31	11.14	11.20	95,724	-0.03(-0.30%)
Aug 16, 2022	11.23	11.32	11.18	11.23	115,226	+0.02(+0.15%)
Aug 15, 2022	11.25	11.29	11.16	11.22	94,428	-0.04(-0.37%)
Aug 12, 2022	11.08	11.30	11.05	11.26	137,350	+0.28(+2.52%)
Aug 11, 2022	11.04	11.10	10.97	10.98	84,397	-0.03(-0.30%)
Aug 10, 2022	10.96	11.06	10.95	11.02	120,540	+0.13(+1.15%)
Aug 09, 2022	11.03	11.03	10.89	10.89	77,801	-0.14(-1.29%)
Aug 08, 2022	11.01	11.12	10.93	11.03	86,806	+0.07(+0.61%)
Aug 05, 2022	10.93	11.01	10.85	10.97	105,910	+0.00(+0.00%)
Aug 04, 2022	10.98	11.04	10.93	10.97	59,890	-0.02(-0.15%)
Aug 03, 2022	11.04	11.04	10.93	10.98	63,136	+0.01(+0.08%)
Aug 02, 2022	10.97	11.02	10.93	10.98	62,884	-0.01(-0.08%)

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.