Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.97	10.97	10.69	10.77	28,663	-0.05(-0.46%)
Sep 28, 2023	10.68	10.85	10.64	10.82	60,821	+0.16(+1.50%)
Sep 27, 2023	10.72	10.74	10.60	10.66	15,251	-0.03(-0.28%)
Sep 26, 2023	10.64	10.77	10.62	10.69	41,412	-0.12(-1.11%)
Sep 25, 2023	10.87	10.81	10.75	10.81	46,619	-0.16(-1.46%)
Sep 22, 2023	11.00	11.11	10.92	10.97	18,850	+0.06(+0.55%)
Sep 21, 2023	10.90	11.02	10.84	10.91	18,739	+0.00(+0.00%)
Sep 20, 2023	11.10	11.17	10.91	10.91	47,735	-0.09(-0.82%)
Sep 19, 2023	11.02	11.17	11.00	11.00	55,720	+0.09(+0.82%)
Sep 18, 2023	10.88	10.98	10.88	10.91	55,130	+0.01(+0.09%)
Sep 15, 2023	11.19	11.19	10.87	10.90	30,707	+0.08(+0.74%)
Sep 14, 2023	10.80	10.92	10.79	10.82	36,805	+0.00(+0.00%)
Sep 13, 2023	10.82	10.87	10.80	10.82	15,935	+0.01(+0.09%)
Sep 12, 2023	10.66	10.84	10.66	10.81	51,176	+0.16(+1.50%)
Sep 11, 2023	10.78	10.84	10.64	10.65	90,555	-0.10(-0.93%)
Sep 08, 2023	10.82	10.86	10.67	10.75	50,777	-0.02(-0.19%)
Sep 07, 2023	10.75	10.89	10.75	10.77	14,723	-0.13(-1.19%)
Sep 06, 2023	10.83	10.90	10.69	10.90	35,952	-0.06(-0.55%)
Sep 05, 2023	11.05	11.06	10.92	10.96	27,017	-0.18(-1.62%)
Sep 01, 2023	11.28	11.28	11.13	11.14	22,758	-0.08(-0.71%)
Aug 31, 2023	11.15	11.23	11.12	11.22	50,640	+0.07(+0.63%)
Aug 30, 2023	11.15	11.23	11.15	11.15	37,511	-0.07(-0.62%)
Aug 29, 2023	11.15	11.27	11.05	11.22	24,324	-0.01(-0.09%)
Aug 28, 2023	11.18	11.27	11.08	11.23	47,650	+0.18(+1.63%)
Aug 25, 2023	11.02	11.09	10.82	11.05	44,441	+0.08(+0.73%)
Aug 24, 2023	10.87	11.06	10.87	10.97	46,042	-0.06(-0.54%)
Aug 23, 2023	11.10	11.12	10.99	11.03	46,160	+0.11(+1.01%)
Aug 22, 2023	10.98	11.06	10.87	10.92	33,277	+0.11(+1.02%)
Aug 21, 2023	10.85	10.90	10.71	10.81	26,034	-0.02(-0.18%)
Aug 18, 2023	10.76	10.89	10.76	10.83	38,835	+0.11(+1.03%)
Aug 17, 2023	10.74	10.86	10.65	10.72	8,167	+0.09(+0.85%)
Aug 16, 2023	10.65	10.79	10.56	10.63	26,816	-0.07(-0.65%)
Aug 15, 2023	10.75	10.84	10.70	10.70	40,115	-0.26(-2.37%)
Aug 14, 2023	10.94	10.97	10.78	10.96	24,647	-0.08(-0.72%)
Aug 11, 2023	11.04	11.09	10.98	11.04	15,327	+0.02(+0.18%)
Aug 10, 2023	10.88	11.10	10.88	11.02	54,796	+0.23(+2.13%)
Aug 09, 2023	10.77	10.84	10.61	10.79	43,646	+0.00(+0.00%)
Aug 08, 2023	10.62	10.84	10.62	10.79	105,205	-0.17(-1.55%)
Aug 07, 2023	11.07	11.07	10.88	10.96	14,817	-0.08(-0.72%)
Aug 04, 2023	11.04	11.13	10.98	11.04	102,263	+0.07(+0.64%)
Aug 03, 2023	11.02	11.09	10.95	10.97	15,664	-0.02(-0.18%)
Aug 02, 2023	10.99	11.14	10.95	10.99	17,683	-0.05(-0.45%)
Aug 01, 2023	10.99	11.09	10.95	11.04	33,028	-0.30(-2.65%)
Jul 31, 2023	11.35	11.40	11.20	11.34	72,489	+0.19(+1.70%)
Jul 28, 2023	11.05	11.23	11.00	11.15	17,438	+0.08(+0.72%)
Jul 27, 2023	11.31	11.31	11.02	11.07	110,057	-0.32(-2.81%)
Jul 26, 2023	11.25	11.40	11.16	11.39	48,850	-0.02(-0.18%)
Jul 25, 2023	11.28	11.41	11.25	11.41	33,568	+0.16(+1.42%)
Jul 24, 2023	11.33	11.34	11.23	11.25	40,570	-0.10(-0.88%)
Jul 21, 2023	11.19	11.35	11.12	11.35	23,669	+0.15(+1.34%)
Jul 20, 2023	11.34	11.35	11.15	11.20	38,240	-0.20(-1.75%)
Jul 19, 2023	11.43	11.45	11.32	11.40	32,938	-0.03(-0.26%)
Jul 18, 2023	11.34	11.53	11.31	11.43	61,957	+0.19(+1.69%)
Jul 17, 2023	11.27	11.35	11.18	11.24	12,131	+0.02(+0.18%)
Jul 14, 2023	11.29	11.29	11.15	11.22	28,404	-0.11(-0.97%)
Jul 13, 2023	11.25	11.38	11.16	11.33	51,288	+0.21(+1.89%)
Jul 12, 2023	11.11	11.21	11.07	11.12	63,296	+0.22(+2.02%)
Jul 11, 2023	10.98	11.00	10.90	10.90	83,906	-0.12(-1.09%)
Jul 10, 2023	10.80	11.05	10.75	11.02	34,521	+0.10(+0.92%)
Jul 07, 2023	10.83	10.95	10.83	10.92	19,734	+0.12(+1.11%)
Jul 06, 2023	10.88	10.95	10.73	10.80	33,553	-0.19(-1.73%)
Jul 05, 2023	10.95	11.14	10.93	10.99	44,974	+0.06(+0.55%)
Jul 03, 2023	10.95	11.04	10.86	10.93	52,663	+0.00(+0.00%)
Jun 30, 2023	11.01	11.07	10.88	10.93	97,218	-0.10(-0.91%)
Jun 29, 2023	10.88	11.08	10.88	11.03	46,818	-0.18(-1.61%)
Jun 28, 2023	11.08	11.25	10.95	11.21	140,173	-0.12(-1.06%)
Jun 27, 2023	11.40	11.40	11.25	11.33	30,346	+0.00(+0.00%)
Jun 26, 2023	11.58	11.64	11.32	11.33	51,853	+0.06(+0.53%)
Jun 23, 2023	11.33	11.36	11.27	11.27	31,589	-0.09(-0.79%)
Jun 22, 2023	11.56	11.56	11.31	11.36	79,564	-0.33(-2.82%)
Jun 21, 2023	11.75	11.81	11.64	11.69	27,411	-0.23(-1.93%)
Jun 20, 2023	11.92	11.94	11.75	11.92	56,025	-0.07(-0.58%)
Jun 16, 2023	12.01	12.09	11.91	11.99	36,895	+0.03(+0.25%)
Jun 15, 2023	11.83	11.99	11.83	11.96	20,045	-0.95(-7.36%)
May 08, 2023	13.02	13.18	12.91	12.91	58,358	+0.21(+1.65%)
May 05, 2023	12.51	12.74	12.51	12.70	27,992	+0.23(+1.84%)
May 04, 2023	12.31	12.47	12.27	12.47	38,858	+0.17(+1.38%)
May 03, 2023	12.33	12.50	12.25	12.30	32,690	-0.14(-1.13%)
May 02, 2023	12.38	12.48	12.25	12.44	38,428	-0.06(-0.48%)
May 01, 2023	12.97	12.97	12.41	12.50	43,132	-0.39(-3.03%)
Apr 28, 2023	12.75	12.93	12.67	12.89	21,966	+0.02(+0.16%)
Apr 27, 2023	12.79	12.95	12.71	12.87	23,560	-0.11(-0.85%)
Apr 26, 2023	12.92	12.98	12.82	12.98	26,955	+0.18(+1.41%)
Apr 25, 2023	12.78	12.82	12.65	12.80	65,226	-0.12(-0.93%)
Apr 24, 2023	13.07	13.08	12.84	12.92	49,134	-0.51(-3.80%)
Apr 21, 2023	13.52	13.59	13.35	13.43	47,175	+0.25(+1.90%)
Apr 20, 2023	13.34	13.38	13.13	13.18	49,608	-0.07(-0.53%)
Apr 19, 2023	13.20	13.38	13.15	13.25	39,559	-0.01(-0.08%)
Apr 18, 2023	13.23	13.50	13.22	13.26	103,563	+0.39(+3.03%)
Apr 17, 2023	12.88	13.00	12.79	12.87	85,241	+0.05(+0.39%)
Apr 14, 2023	12.83	12.85	12.58	12.82	35,467	-0.01(-0.08%)
Apr 13, 2023	12.66	12.85	12.57	12.83	108,509	+0.26(+2.07%)
Apr 12, 2023	12.49	12.62	12.48	12.57	87,870	+0.24(+1.95%)
Apr 11, 2023	12.20	12.48	12.20	12.33	62,204	+0.11(+0.90%)
Apr 10, 2023	12.33	12.33	12.15	12.22	31,553	-0.20(-1.61%)
Apr 06, 2023	12.29	12.50	12.29	12.42	49,482	+0.06(+0.49%)
Apr 05, 2023	12.41	12.50	12.17	12.36	96,031	-0.03(-0.24%)
Apr 04, 2023	12.26	12.44	12.24	12.39	74,145	+0.24(+1.98%)
Apr 03, 2023	12.15	12.32	12.13	12.15	45,334	-0.06(-0.49%)
Mar 31, 2023	12.20	12.23	12.09	12.21	55,116	+0.17(+1.41%)
Mar 30, 2023	12.13	12.18	12.04	12.04	48,787	+0.13(+1.09%)
Mar 29, 2023	11.87	11.98	11.74	11.91	60,193	+0.12(+1.02%)
Mar 28, 2023	11.71	11.79	11.65	11.79	24,998	+0.01(+0.08%)
Mar 27, 2023	11.71	11.78	11.65	11.78	18,242	+0.01(+0.08%)
Mar 24, 2023	11.79	11.85	11.65	11.77	42,001	-0.04(-0.34%)
Mar 23, 2023	11.82	11.91	11.75	11.81	44,920	+0.01(+0.08%)
Mar 22, 2023	11.70	11.89	11.65	11.80	88,018	+0.26(+2.25%)
Mar 21, 2023	11.70	11.70	11.45	11.54	33,109	-0.12(-1.03%)
Mar 20, 2023	11.65	11.71	11.45	11.66	77,819	+0.14(+1.22%)
Mar 17, 2023	11.68	11.68	11.47	11.52	79,955	-0.11(-0.95%)
Mar 16, 2023	11.77	11.77	11.54	11.63	22,170	-0.12(-1.02%)
Mar 15, 2023	11.75	11.80	11.62	11.75	50,552	-0.28(-2.33%)
Mar 14, 2023	12.13	12.13	11.96	12.03	60,781	-0.01(-0.08%)
Mar 13, 2023	11.86	12.19	11.86	12.04	125,772	+0.41(+3.53%)
Mar 10, 2023	11.66	11.86	11.56	11.63	47,850	+0.04(+0.35%)
Mar 09, 2023	11.42	11.70	11.42	11.59	43,116	+0.11(+0.96%)
Mar 08, 2023	11.60	11.73	11.45	11.48	27,663	-0.02(-0.17%)
Mar 07, 2023	11.80	11.89	11.50	11.50	59,326	-0.49(-4.09%)
Mar 06, 2023	11.83	11.99	11.78	11.99	31,138	+0.03(+0.25%)
Mar 03, 2023	11.88	12.00	11.71	11.96	45,753	+0.14(+1.18%)
Mar 02, 2023	11.63	11.82	11.60	11.82	35,926	+0.23(+1.98%)
Mar 01, 2023	11.59	11.82	11.59	11.59	26,496	+0.05(+0.43%)
Feb 28, 2023	11.70	11.70	11.51	11.54	62,341	-0.12(-1.03%)
Feb 27, 2023	11.90	11.90	11.51	11.66	34,043	+0.28(+2.46%)
Feb 24, 2023	11.43	11.47	11.31	11.38	118,867	-0.41(-3.48%)
Feb 23, 2023	11.95	12.05	11.65	11.79	75,315	-0.20(-1.67%)
Feb 22, 2023	12.20	12.20	11.97	11.99	71,097	-0.20(-1.64%)
Feb 21, 2023	12.23	12.27	12.05	12.19	130,669	+0.10(+0.83%)
Feb 17, 2023	12.05	12.14	11.90	12.09	76,932	-0.07(-0.58%)
Feb 16, 2023	12.27	12.27	12.10	12.16	124,744	-0.02(-0.16%)
Feb 15, 2023	12.25	12.35	12.15	12.18	70,271	-0.29(-2.33%)
Feb 14, 2023	12.66	12.78	12.27	12.47	124,650	-0.19(-1.50%)
Feb 13, 2023	12.78	12.78	12.65	12.66	67,706	-0.03(-0.24%)
Feb 10, 2023	12.89	12.94	12.65	12.69	100,680	-0.31(-2.38%)
Feb 09, 2023	13.10	13.13	12.88	13.00	25,803	-0.10(-0.76%)
Feb 08, 2023	13.19	13.24	13.04	13.10	31,512	+0.03(+0.23%)
Feb 07, 2023	13.03	13.20	13.03	13.07	80,019	+0.03(+0.26%)
Feb 06, 2023	13.00	13.13	12.85	13.04	57,678	-0.02(-0.14%)
Feb 03, 2023	13.22	13.42	12.94	13.05	107,019	-0.27(-1.99%)
Feb 02, 2023	13.41	13.45	13.23	13.32	89,129	-0.05(-0.37%)
Feb 01, 2023	13.47	13.47	13.10	13.37	80,649	+0.09(+0.68%)
Jan 31, 2023	13.17	13.41	13.10	13.28	32,557	+0.12(+0.91%)
Jan 30, 2023	13.37	13.46	13.15	13.16	117,301	-0.15(-1.13%)
Jan 27, 2023	13.38	13.38	13.25	13.31	100,854	-0.19(-1.41%)
Jan 26, 2023	13.76	13.76	13.50	13.50	43,801	-0.26(-1.89%)
Jan 25, 2023	13.83	13.83	13.69	13.76	23,685	-0.16(-1.15%)
Jan 24, 2023	13.83	14.00	13.82	13.92	26,693	+0.11(+0.80%)
Jan 23, 2023	13.86	13.88	13.69	13.81	25,690	-0.08(-0.58%)
Jan 20, 2023	13.75	13.99	13.67	13.89	28,551	+0.06(+0.43%)
Jan 19, 2023	13.36	13.97	13.35	13.83	32,759	+0.31(+2.29%)
Jan 18, 2023	13.94	14.00	13.28	13.52	38,693	-0.11(-0.79%)
Jan 17, 2023	13.78	13.94	13.54	13.63	100,030	-0.23(-1.67%)
Jan 13, 2023	13.68	13.91	13.68	13.86	63,543	+0.02(+0.14%)
Jan 12, 2023	13.87	13.97	13.68	13.84	26,522	-0.01(-0.07%)
Jan 11, 2023	13.86	13.90	13.75	13.85	10,470	+0.09(+0.65%)
Jan 10, 2023	13.83	13.96	13.70	13.76	24,350	-0.03(-0.20%)
Jan 09, 2023	14.01	14.24	13.75	13.79	36,982	-0.21(-1.52%)
Jan 06, 2023	13.72	14.08	13.70	14.00	92,648	+0.39(+2.87%)
Jan 05, 2023	13.89	13.89	13.42	13.61	32,535	-0.36(-2.58%)
Jan 04, 2023	13.52	14.12	13.45	13.97	140,164	+0.52(+3.87%)
Jan 03, 2023	13.79	13.94	13.31	13.45	67,543	-0.16(-1.18%)
Dec 30, 2022	13.65	13.71	13.35	13.61	43,966	+0.03(+0.22%)
Dec 29, 2022	13.45	13.75	13.45	13.58	64,422	+0.23(+1.72%)
Dec 28, 2022	13.59	13.66	13.16	13.35	46,297	-0.32(-2.34%)
Dec 27, 2022	13.51	13.74	13.27	13.67	48,388	+0.31(+2.32%)
Dec 23, 2022	13.16	13.46	13.00	13.36	101,528	+0.43(+3.33%)
Dec 22, 2022	12.87	13.23	12.87	12.93	54,112	-0.18(-1.37%)
Dec 21, 2022	13.06	13.38	13.06	13.11	94,222	-0.22(-1.65%)
Dec 20, 2022	13.02	13.41	12.89	13.33	56,660	+0.39(+3.01%)
Dec 19, 2022	13.52	13.52	12.88	12.94	75,175	-0.21(-1.60%)
Dec 16, 2022	13.31	13.60	13.03	13.15	76,532	-0.31(-2.33%)
Dec 15, 2022	13.94	13.94	13.33	13.46	56,160	-0.49(-3.49%)
Dec 14, 2022	13.97	14.05	13.86	13.95	41,902	-0.05(-0.36%)
Dec 13, 2022	14.00	14.39	13.97	14.00	39,358	+0.26(+1.89%)
Dec 12, 2022	14.01	14.08	13.67	13.74	28,612	-0.30(-2.14%)
Dec 09, 2022	13.90	14.25	13.85	14.04	38,522	+0.17(+1.23%)
Dec 08, 2022	13.70	13.94	13.68	13.87	17,068	+0.29(+2.14%)
Dec 07, 2022	13.60	13.73	13.51	13.58	25,652	+0.04(+0.30%)
Dec 06, 2022	13.74	13.86	13.35	13.54	39,834	-0.17(-1.24%)
Dec 05, 2022	14.09	14.12	13.55	13.71	30,556	-0.41(-2.90%)
Dec 02, 2022	13.87	14.12	13.75	14.12	26,242	-0.07(-0.49%)
Dec 01, 2022	14.13	14.25	14.00	14.19	37,234	+0.24(+1.72%)
Nov 30, 2022	14.00	14.08	13.82	13.95	35,296	+0.24(+1.75%)
Nov 29, 2022	13.84	13.99	13.54	13.71	24,453	+0.10(+0.73%)
Nov 28, 2022	13.71	13.85	13.52	13.61	19,701	-0.14(-1.05%)
Nov 25, 2022	13.72	13.99	13.63	13.75	17,494	-0.18(-1.26%)
Nov 23, 2022	13.73	13.99	13.72	13.93	17,263	+0.15(+1.13%)
Nov 22, 2022	13.71	13.82	13.71	13.78	25,401	+0.18(+1.29%)
Nov 21, 2022	13.72	13.80	13.48	13.60	31,790	-0.36(-2.58%)
Nov 18, 2022	13.93	14.10	13.85	13.96	29,732	-0.15(-1.10%)
Nov 17, 2022	14.19	14.35	14.02	14.12	29,308	-0.54(-3.65%)
Nov 16, 2022	14.70	14.70	14.37	14.65	42,435	-0.05(-0.34%)
Nov 15, 2022	14.71	14.92	14.52	14.70	34,824	+0.20(+1.38%)
Nov 14, 2022	14.39	14.50	14.36	14.50	43,966	+0.05(+0.35%)
Nov 11, 2022	14.42	14.59	14.42	14.45	32,241	+0.13(+0.91%)
Nov 10, 2022	14.17	14.44	14.14	14.32	56,167	+0.41(+2.95%)
Nov 09, 2022	14.16	14.27	13.82	13.91	22,959	-0.29(-2.04%)
Nov 08, 2022	13.99	14.40	13.83	14.20	47,608	+0.22(+1.57%)
Nov 07, 2022	13.67	13.99	13.67	13.98	31,135	+0.33(+2.42%)
Nov 04, 2022	13.99	14.00	13.58	13.65	66,917	+0.19(+1.41%)
Nov 03, 2022	13.41	13.49	13.30	13.46	34,484	-0.12(-0.88%)
Nov 02, 2022	13.94	13.96	13.51	13.58	20,997	-0.18(-1.31%)
Nov 01, 2022	13.95	14.15	13.75	13.76	34,305	+0.18(+1.36%)
Oct 31, 2022	13.51	13.75	13.50	13.58	25,356	-0.29(-2.12%)
Oct 28, 2022	13.97	14.14	13.85	13.87	39,527	-0.29(-2.05%)
Oct 27, 2022	14.05	14.16	13.91	14.16	15,428	+0.11(+0.78%)
Oct 26, 2022	13.82	14.17	13.82	14.05	30,314	+0.35(+2.55%)
Oct 25, 2022	13.76	13.98	13.61	13.70	33,065	-0.26(-1.86%)
Oct 24, 2022	13.96	14.16	13.89	13.96	21,816	+0.06(+0.43%)
Oct 21, 2022	13.69	14.09	13.69	13.90	23,314	-0.21(-1.49%)
Oct 20, 2022	13.81	14.25	13.81	14.11	21,248	+0.46(+3.37%)
Oct 19, 2022	13.78	13.88	13.61	13.65	27,200	-0.26(-1.87%)
Oct 18, 2022	13.97	13.98	13.78	13.91	11,700	+0.18(+1.33%)
Oct 17, 2022	13.82	13.96	13.66	13.73	10,663	+0.12(+0.87%)
Oct 14, 2022	14.00	14.04	13.61	13.61	20,178	-0.41(-2.92%)
Oct 13, 2022	13.67	14.14	13.56	14.02	31,705	-0.10(-0.73%)
Oct 12, 2022	13.99	14.17	13.99	14.12	12,841	+0.14(+1.03%)
Oct 11, 2022	14.52	14.56	13.97	13.98	39,874	-0.57(-3.92%)
Oct 10, 2022	14.60	14.94	14.38	14.55	25,273	+0.02(+0.14%)
Oct 07, 2022	14.98	15.08	14.53	14.53	22,702	-0.31(-2.09%)
Oct 06, 2022	14.97	15.16	14.80	14.84	25,938	-0.06(-0.40%)
Oct 05, 2022	14.99	15.17	14.83	14.90	42,171	-0.35(-2.30%)
Oct 04, 2022	15.00	15.37	15.00	15.25	67,242	+0.60(+4.10%)

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.