Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	11.56	11.59	11.51	11.57	150,795	+0.01(+0.09%)
Jan 30, 2024	11.46	11.56	11.46	11.56	112,554	+0.09(+0.78%)
Jan 29, 2024	11.44	11.49	11.43	11.47	113,174	+0.01(+0.09%)
Jan 26, 2024	11.47	11.50	11.44	11.46	155,575	+0.00(+0.04%)
Jan 25, 2024	11.44	11.47	11.41	11.45	136,695	+0.03(+0.30%)
Jan 24, 2024	11.42	11.44	11.39	11.42	175,458	+0.03(+0.26%)
Jan 23, 2024	11.41	11.41	11.36	11.39	144,608	+0.01(+0.13%)
Jan 22, 2024	11.39	11.39	11.35	11.37	201,565	+0.04(+0.39%)
Jan 19, 2024	11.36	11.43	11.31	11.33	187,091	-0.05(-0.44%)
Jan 18, 2024	11.36	11.42	11.36	11.38	113,253	+0.02(+0.18%)
Jan 17, 2024	11.39	11.40	11.34	11.36	152,329	-0.02(-0.17%)
Jan 16, 2024	11.43	11.46	11.36	11.38	216,138	-0.05(-0.43%)
Jan 12, 2024	11.34	11.44	11.30	11.43	215,859	+0.03(+0.26%)
Jan 11, 2024	11.29	11.42	11.28	11.40	160,502	+0.04(+0.35%)
Jan 10, 2024	11.32	11.36	11.30	11.36	131,045	+0.02(+0.17%)
Jan 09, 2024	11.26	11.36	11.17	11.34	254,410	+0.08(+0.71%)
Jan 08, 2024	11.20	11.28	11.17	11.26	352,143	+0.08(+0.71%)
Jan 05, 2024	11.16	11.21	11.16	11.18	158,771	+0.03(+0.27%)
Jan 04, 2024	11.17	11.17	11.11	11.15	134,053	+0.02(+0.18%)
Jan 03, 2024	11.17	11.20	11.11	11.13	138,271	-0.09(-0.80%)
Jan 02, 2024	11.22	11.25	11.21	11.22	164,369	-0.01(-0.09%)
Dec 29, 2023	11.23	11.29	11.19	11.23	206,572	+0.02(+0.18%)
Dec 28, 2023	11.24	11.26	11.16	11.21	173,084	+0.00(+0.03%)
Dec 27, 2023	11.27	11.28	11.19	11.20	181,926	-0.01(-0.09%)
Dec 26, 2023	11.16	11.23	11.05	11.21	248,711	+0.08(+0.71%)
Dec 22, 2023	11.09	11.18	11.09	11.14	216,144	+0.11(+1.00%)
Dec 21, 2023	11.02	11.07	11.02	11.03	219,666	+0.11(+1.00%)
Dec 20, 2023	10.98	11.03	10.92	10.92	176,226	-0.04(-0.41%)
Dec 19, 2023	10.97	11.03	10.95	10.96	277,799	+0.01(+0.09%)
Dec 18, 2023	11.06	11.16	10.89	10.95	294,034	-0.12(-1.05%)
Dec 15, 2023	10.99	11.10	10.83	11.07	382,894	+0.10(+0.88%)
Dec 14, 2023	10.86	10.98	10.86	10.97	306,823	+0.15(+1.43%)
Dec 13, 2023	10.81	10.86	10.78	10.82	177,080	+0.06(+0.54%)
Dec 12, 2023	10.75	10.80	10.73	10.76	187,682	+0.05(+0.45%)
Dec 11, 2023	10.67	10.76	10.67	10.71	158,749	-0.03(-0.27%)
Dec 08, 2023	10.70	10.77	10.68	10.74	145,217	+0.00(+0.00%)
Dec 07, 2023	10.66	10.75	10.66	10.74	129,988	+0.05(+0.45%)
Dec 06, 2023	10.67	10.74	10.67	10.69	155,607	+0.00(+0.00%)
Dec 05, 2023	10.58	10.70	10.58	10.69	172,151	+0.11(+1.01%)
Dec 04, 2023	10.61	10.68	10.56	10.58	306,151	-0.11(-1.00%)
Dec 01, 2023	10.56	10.71	10.56	10.69	231,564	+0.11(+1.01%)
Nov 30, 2023	10.55	10.60	10.51	10.58	154,971	+0.00(+0.00%)
Nov 29, 2023	10.53	10.59	10.51	10.58	150,278	+0.05(+0.46%)
Nov 28, 2023	10.60	10.62	10.51	10.53	247,183	-0.03(-0.27%)
Nov 27, 2023	10.61	10.66	10.55	10.56	213,629	-0.04(-0.41%)
Nov 24, 2023	10.64	10.68	10.58	10.61	151,663	-0.03(-0.32%)
Nov 22, 2023	10.66	10.70	10.60	10.64	196,701	-0.02(-0.18%)
Nov 21, 2023	10.65	10.68	10.62	10.66	169,397	+0.03(+0.29%)
Nov 20, 2023	10.68	10.69	10.60	10.63	150,171	-0.02(-0.18%)
Nov 17, 2023	10.61	10.67	10.57	10.65	122,724	+0.09(+0.82%)
Nov 16, 2023	10.58	10.60	10.52	10.56	168,715	+0.00(+0.00%)
Nov 15, 2023	10.62	10.62	10.54	10.56	187,795	-0.02(-0.18%)
Nov 14, 2023	10.64	10.68	10.54	10.58	147,827	+0.05(+0.50%)
Nov 13, 2023	10.50	10.55	10.49	10.53	75,620	+0.04(+0.41%)
Nov 10, 2023	10.45	10.52	10.45	10.49	110,536	+0.03(+0.27%)
Nov 09, 2023	10.45	10.50	10.43	10.46	197,699	+0.00(+0.00%)
Nov 08, 2023	10.49	10.51	10.45	10.46	105,875	-0.02(-0.18%)
Nov 07, 2023	10.44	10.48	10.43	10.48	156,839	+0.07(+0.64%)
Nov 06, 2023	10.50	10.51	10.41	10.41	138,052	-0.13(-1.27%)
Nov 03, 2023	10.54	10.61	10.49	10.54	273,371	+0.09(+0.82%)
Nov 02, 2023	10.34	10.47	10.34	10.46	157,086	+0.14(+1.39%)
Nov 01, 2023	10.24	10.33	10.22	10.31	116,269	+0.12(+1.13%)
Oct 31, 2023	10.11	10.24	10.11	10.20	202,525	+0.11(+1.05%)
Oct 30, 2023	10.04	10.11	10.04	10.09	145,277	+0.05(+0.48%)
Oct 27, 2023	10.12	10.12	10.03	10.04	143,413	-0.06(-0.57%)
Oct 26, 2023	10.11	10.17	10.10	10.10	199,529	+0.02(+0.19%)
Oct 25, 2023	10.22	10.24	10.07	10.08	165,565	-0.18(-1.77%)
Oct 24, 2023	10.21	10.42	10.17	10.27	275,100	+0.07(+0.66%)
Oct 23, 2023	10.06	10.26	10.06	10.20	143,252	+0.08(+0.78%)
Oct 20, 2023	10.10	10.18	10.09	10.12	101,286	+0.00(+0.00%)
Oct 19, 2023	10.20	10.24	10.10	10.12	188,602	-0.06(-0.56%)
Oct 18, 2023	10.24	10.30	10.17	10.18	179,605	-0.09(-0.83%)
Oct 17, 2023	10.26	10.33	10.25	10.26	167,784	-0.05(-0.46%)
Oct 16, 2023	10.38	10.38	10.26	10.31	184,904	+0.01(+0.09%)
Oct 13, 2023	10.39	10.45	10.30	10.30	155,254	-0.09(-0.91%)
Oct 12, 2023	10.40	10.47	10.36	10.39	173,401	-0.03(-0.27%)
Oct 11, 2023	10.45	10.49	10.40	10.42	111,565	-0.01(-0.09%)
Oct 10, 2023	10.39	10.49	10.39	10.43	128,677	+0.02(+0.18%)
Oct 09, 2023	10.35	10.52	10.32	10.41	145,005	+0.04(+0.37%)
Oct 06, 2023	10.33	10.40	10.29	10.38	105,481	+0.02(+0.18%)
Oct 05, 2023	10.32	10.42	10.31	10.36	66,549	+0.01(+0.09%)
Oct 04, 2023	10.15	10.38	10.14	10.35	346,734	+0.16(+1.58%)
Oct 03, 2023	10.31	10.35	10.12	10.19	260,772	-0.15(-1.47%)
Oct 02, 2023	10.41	10.47	10.33	10.34	163,604	-0.09(-0.91%)
Sep 29, 2023	10.51	10.54	10.43	10.43	193,548	+0.01(+0.09%)
Sep 28, 2023	10.43	10.48	10.38	10.42	268,798	+0.01(+0.09%)
Sep 27, 2023	10.56	10.57	10.40	10.41	189,140	-0.09(-0.90%)
Sep 26, 2023	10.61	10.63	10.49	10.51	122,809	-0.10(-0.98%)
Sep 25, 2023	10.67	10.64	10.58	10.61	179,407	-0.10(-0.97%)
Sep 22, 2023	10.63	10.72	10.59	10.72	97,778	+0.12(+1.16%)
Sep 21, 2023	10.61	10.61	10.57	10.59	99,065	-0.02(-0.16%)
Sep 20, 2023	10.67	10.69	10.55	10.61	230,334	-0.01(-0.09%)
Sep 19, 2023	10.51	10.62	10.51	10.62	141,408	+0.09(+0.89%)
Sep 18, 2023	10.55	10.55	10.48	10.53	161,208	+0.00(+0.00%)
Sep 15, 2023	10.55	10.57	10.48	10.53	219,512	+0.00(+0.00%)
Sep 14, 2023	10.55	10.56	10.51	10.53	156,699	+0.01(+0.09%)
Sep 13, 2023	10.54	10.62	10.51	10.52	211,981	+0.02(+0.18%)
Sep 12, 2023	10.52	10.52	10.49	10.50	76,673	+0.00(+0.00%)
Sep 11, 2023	10.52	10.54	10.49	10.50	81,248	-0.01(-0.09%)
Sep 08, 2023	10.51	10.55	10.48	10.51	91,553	+0.02(+0.18%)
Sep 07, 2023	10.47	10.51	10.44	10.49	183,364	+0.03(+0.27%)
Sep 06, 2023	10.47	10.51	10.42	10.46	131,058	-0.01(-0.09%)
Sep 05, 2023	10.45	10.47	10.42	10.47	102,022	+0.05(+0.45%)
Sep 01, 2023	10.45	10.47	10.41	10.42	104,140	+0.03(+0.27%)
Aug 31, 2023	10.48	10.50	10.36	10.39	230,570	-0.04(-0.36%)
Aug 30, 2023	10.48	10.51	10.41	10.43	118,500	-0.02(-0.18%)
Aug 29, 2023	10.38	10.46	10.38	10.45	179,147	+0.05(+0.45%)
Aug 28, 2023	10.39	10.42	10.39	10.40	101,777	+0.03(+0.27%)
Aug 25, 2023	10.46	10.47	10.32	10.38	264,380	-0.05(-0.45%)
Aug 24, 2023	10.52	10.53	10.42	10.42	124,703	-0.09(-0.89%)
Aug 23, 2023	10.41	10.56	10.41	10.52	269,246	+0.13(+1.21%)
Aug 22, 2023	10.34	10.42	10.30	10.39	304,423	+0.08(+0.81%)
Aug 21, 2023	10.32	10.37	10.30	10.31	134,166	-0.02(-0.18%)
Aug 18, 2023	10.31	10.38	10.29	10.33	182,142	-0.01(-0.09%)
Aug 17, 2023	10.37	10.37	10.30	10.34	84,100	-0.05(-0.45%)
Aug 16, 2023	10.31	10.40	10.31	10.38	129,971	+0.07(+0.63%)
Aug 15, 2023	10.37	10.41	10.31	10.32	157,424	-0.07(-0.63%)
Aug 14, 2023	10.38	10.46	10.34	10.38	121,841	-0.02(-0.18%)
Aug 11, 2023	10.38	10.45	10.34	10.40	91,406	+0.00(+0.00%)
Aug 10, 2023	10.40	10.45	10.40	10.40	110,711	+0.00(+0.00%)
Aug 09, 2023	10.37	10.41	10.35	10.40	45,862	-0.01(-0.09%)
Aug 08, 2023	10.35	10.41	10.32	10.41	103,606	+0.04(+0.36%)
Aug 07, 2023	10.31	10.40	10.31	10.37	106,315	+0.07(+0.72%)
Aug 04, 2023	10.35	10.40	10.27	10.30	159,172	-0.05(-0.45%)
Aug 03, 2023	10.34	10.46	10.31	10.34	172,319	-0.04(-0.36%)
Aug 02, 2023	10.36	10.40	10.33	10.38	354,710	+0.01(+0.09%)
Aug 01, 2023	10.34	10.41	10.34	10.37	261,769	-0.02(-0.18%)
Jul 31, 2023	10.39	10.40	10.34	10.39	91,438	+0.05(+0.45%)
Jul 28, 2023	10.25	10.34	10.25	10.34	99,278	+0.07(+0.73%)
Jul 27, 2023	10.20	10.29	10.18	10.27	243,816	+0.07(+0.73%)
Jul 26, 2023	10.20	10.23	10.19	10.20	112,456	-0.01(-0.09%)
Jul 25, 2023	10.20	10.23	10.17	10.20	130,696	-0.01(-0.09%)
Jul 24, 2023	10.16	10.22	10.13	10.21	192,696	+0.09(+0.92%)
Jul 21, 2023	10.21	10.21	10.10	10.12	241,363	-0.01(-0.15%)
Jul 20, 2023	10.14	10.16	10.10	10.14	143,116	+0.01(+0.09%)
Jul 19, 2023	10.13	10.19	10.12	10.13	206,307	-0.01(-0.09%)
Jul 18, 2023	10.13	10.22	10.10	10.14	335,709	+0.01(+0.09%)
Jul 17, 2023	10.10	10.16	10.08	10.13	183,673	+0.03(+0.28%)
Jul 14, 2023	10.17	10.19	10.10	10.10	161,182	-0.07(-0.73%)
Jul 13, 2023	10.22	10.28	10.16	10.17	281,610	-0.05(-0.45%)
Jul 12, 2023	10.21	10.27	10.21	10.22	254,375	+0.02(+0.18%)
Jul 11, 2023	10.16	10.24	10.15	10.20	126,112	+0.05(+0.45%)
Jul 10, 2023	10.05	10.21	10.05	10.15	147,550	+0.06(+0.64%)
Jul 07, 2023	10.08	10.13	10.05	10.09	101,673	+0.01(+0.09%)
Jul 06, 2023	10.13	10.13	10.05	10.08	174,449	-0.05(-0.46%)
Jul 05, 2023	10.17	10.19	10.07	10.13	177,042	-0.04(-0.36%)
Jul 03, 2023	10.13	10.25	10.12	10.16	137,493	+0.06(+0.55%)
Jun 30, 2023	10.14	10.14	10.09	10.11	111,135	+0.03(+0.28%)
Jun 29, 2023	9.997	10.10	9.997	10.08	91,116	+0.06(+0.55%)
Jun 28, 2023	9.978	10.06	9.941	10.02	150,769	+0.06(+0.56%)
Jun 27, 2023	9.914	9.983	9.914	9.969	104,768	+0.04(+0.37%)
Jun 26, 2023	9.840	9.932	9.840	9.932	157,849	+0.10(+1.03%)
Jun 23, 2023	9.821	9.877	9.817	9.831	102,033	+0.00(+0.00%)
Jun 22, 2023	9.738	9.831	9.738	9.831	255,708	+0.11(+1.18%)
Jun 21, 2023	9.762	9.766	9.707	9.716	189,127	-0.03(-0.28%)
Jun 20, 2023	9.762	9.808	9.716	9.743	288,161	-0.01(-0.09%)
Jun 16, 2023	9.753	9.812	9.725	9.753	92,284	-0.01(-0.09%)
Jun 15, 2023	9.734	9.772	9.716	9.762	99,634	+0.06(+0.64%)
May 08, 2023	9.745	9.772	9.663	9.699	60,186	-0.03(-0.28%)
May 05, 2023	9.745	9.794	9.727	9.727	65,007	+0.01(+0.09%)
May 04, 2023	9.699	9.736	9.663	9.718	93,065	+0.03(+0.28%)
May 03, 2023	9.699	9.772	9.686	9.690	52,493	-0.05(-0.47%)
May 02, 2023	9.790	9.790	9.680	9.736	44,016	-0.09(-0.93%)
May 01, 2023	9.708	9.840	9.708	9.827	112,508	+0.07(+0.75%)
Apr 28, 2023	9.745	9.808	9.718	9.754	130,099	+0.01(+0.09%)
Apr 27, 2023	9.690	9.763	9.672	9.745	110,389	+0.04(+0.37%)
Apr 26, 2023	9.672	9.745	9.654	9.708	85,763	+0.04(+0.38%)
Apr 25, 2023	9.699	9.745	9.658	9.672	111,287	-0.08(-0.84%)
Apr 24, 2023	9.799	9.863	9.727	9.754	106,300	-0.07(-0.74%)
Apr 21, 2023	9.899	9.899	9.799	9.827	95,182	-0.10(-1.01%)
Apr 20, 2023	9.881	9.963	9.827	9.927	205,944	+0.06(+0.63%)
Apr 19, 2023	9.865	9.892	9.757	9.865	237,556	-0.01(-0.09%)
Apr 18, 2023	9.802	9.901	9.748	9.874	426,365	+0.07(+0.74%)
Apr 17, 2023	9.657	9.820	9.657	9.802	156,593	+0.12(+1.21%)
Apr 14, 2023	9.730	9.783	9.675	9.684	45,621	-0.05(-0.46%)
Apr 13, 2023	9.757	9.784	9.702	9.730	120,150	-0.03(-0.28%)
Apr 12, 2023	9.721	9.784	9.639	9.757	167,520	+0.06(+0.65%)
Apr 11, 2023	9.639	9.702	9.631	9.693	84,978	+0.08(+0.84%)
Apr 10, 2023	9.576	9.630	9.569	9.612	101,639	+0.02(+0.19%)
Apr 06, 2023	9.585	9.612	9.576	9.594	114,853	-0.01(-0.09%)
Apr 05, 2023	9.648	9.648	9.549	9.603	225,643	-0.03(-0.28%)
Apr 04, 2023	9.721	9.721	9.612	9.630	117,754	-0.12(-1.20%)
Apr 03, 2023	9.648	9.761	9.590	9.748	211,717	+0.14(+1.50%)
Mar 31, 2023	9.648	9.684	9.567	9.603	153,613	+0.01(+0.09%)
Mar 30, 2023	9.657	9.666	9.567	9.594	133,374	-0.01(-0.09%)
Mar 29, 2023	9.558	9.603	9.517	9.603	53,019	+0.15(+1.62%)
Mar 28, 2023	9.486	9.558	9.450	9.450	88,223	-0.02(-0.19%)
Mar 27, 2023	9.522	9.522	9.450	9.468	86,461	+0.02(+0.19%)
Mar 24, 2023	9.495	9.531	9.423	9.450	90,670	-0.03(-0.29%)
Mar 23, 2023	9.495	9.579	9.459	9.477	106,934	-0.06(-0.59%)
Mar 22, 2023	9.479	9.582	9.462	9.533	87,473	+0.05(+0.57%)
Mar 21, 2023	9.435	9.479	9.418	9.479	51,525	+0.10(+1.05%)
Mar 20, 2023	9.372	9.399	9.345	9.381	103,632	+0.01(+0.10%)
Mar 17, 2023	9.426	9.435	9.354	9.372	84,263	-0.10(-1.04%)
Mar 16, 2023	9.381	9.488	9.354	9.470	151,583	+0.11(+1.15%)
Mar 15, 2023	9.372	9.390	9.283	9.363	123,548	-0.07(-0.76%)
Mar 14, 2023	9.345	9.470	9.309	9.435	177,585	+0.18(+1.93%)
Mar 13, 2023	9.631	9.631	9.251	9.256	430,099	-0.38(-3.99%)
Mar 10, 2023	9.801	9.801	9.631	9.640	183,865	-0.14(-1.46%)
Mar 09, 2023	9.918	9.918	9.783	9.783	115,359	-0.13(-1.26%)
Mar 08, 2023	9.935	9.935	9.883	9.909	103,729	-0.04(-0.45%)
Mar 07, 2023	9.998	9.998	9.953	9.953	83,104	-0.02(-0.18%)
Mar 06, 2023	9.935	9.989	9.935	9.971	64,087	+0.04(+0.45%)
Mar 03, 2023	9.962	9.962	9.873	9.926	74,173	-0.04(-0.45%)
Mar 02, 2023	9.900	9.971	9.882	9.971	153,433	+0.06(+0.63%)
Mar 01, 2023	9.918	9.935	9.819	9.909	74,192	-0.02(-0.18%)
Feb 28, 2023	9.918	9.944	9.891	9.926	178,499	+0.02(+0.18%)
Feb 27, 2023	9.918	9.918	9.802	9.909	167,494	+0.04(+0.36%)
Feb 24, 2023	9.703	9.873	9.703	9.873	153,596	+0.16(+1.66%)
Feb 23, 2023	9.721	9.757	9.703	9.712	115,935	+0.01(+0.09%)
Feb 22, 2023	9.748	9.765	9.676	9.703	220,080	-0.02(-0.18%)
Feb 21, 2023	9.801	9.841	9.712	9.721	89,132	-0.15(-1.54%)
Feb 17, 2023	9.891	9.918	9.846	9.873	70,128	-0.08(-0.76%)
Feb 16, 2023	9.931	9.984	9.904	9.949	94,231	+0.02(+0.18%)
Feb 15, 2023	9.896	9.967	9.896	9.931	74,960	-0.02(-0.18%)
Feb 14, 2023	9.940	10.01	9.931	9.949	111,011	+0.03(+0.27%)
Feb 13, 2023	9.975	10.04	9.922	9.922	147,295	-0.03(-0.27%)
Feb 10, 2023	9.913	9.984	9.913	9.949	159,962	-0.03(-0.27%)
Feb 09, 2023	10.06	10.10	9.975	9.975	115,952	-0.05(-0.53%)
Feb 08, 2023	10.03	10.10	10.03	10.03	117,872	-0.01(-0.09%)
Feb 07, 2023	9.931	10.09	9.931	10.04	105,176	+0.06(+0.62%)
Feb 06, 2023	9.896	9.975	9.851	9.975	178,860	+0.09(+0.90%)
Feb 03, 2023	9.949	10.00	9.887	9.887	198,904	-0.09(-0.89%)
Feb 02, 2023	9.940	10.06	9.922	9.975	136,648	+0.05(+0.54%)

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.