Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.28	13.61	13.19	13.47	2,111,335	+0.25(+1.88%)
Sep 28, 2023	13.04	13.27	13.04	13.22	606,663	+0.17(+1.27%)
Sep 27, 2023	13.06	13.15	13.02	13.05	522,629	+0.06(+0.42%)
Sep 26, 2023	13.12	13.18	12.97	13.00	467,654	-0.19(-1.46%)
Sep 25, 2023	13.15	13.24	13.15	13.19	510,871	+0.05(+0.35%)
Sep 22, 2023	13.04	13.23	13.04	13.15	434,268	+0.06(+0.42%)
Sep 21, 2023	13.24	13.24	13.07	13.09	415,289	-0.17(-1.31%)
Sep 20, 2023	13.31	13.38	13.26	13.26	526,894	-0.01(-0.07%)
Sep 19, 2023	13.24	13.29	13.20	13.27	413,023	+0.08(+0.63%)
Sep 18, 2023	13.26	13.26	13.13	13.19	473,767	+0.01(+0.07%)
Sep 15, 2023	13.00	13.21	13.00	13.18	818,470	+0.17(+1.27%)
Sep 14, 2023	13.10	13.11	13.02	13.02	633,412	+0.00(+0.00%)
Sep 13, 2023	13.04	13.08	13.00	13.02	514,874	-0.02(-0.14%)
Sep 12, 2023	13.20	13.22	13.03	13.04	514,044	-0.14(-1.05%)
Sep 11, 2023	13.14	13.19	13.11	13.17	557,284	+0.06(+0.49%)
Sep 08, 2023	13.15	13.16	13.07	13.11	327,326	+0.01(+0.07%)
Sep 07, 2023	12.97	13.15	12.97	13.10	571,848	+0.09(+0.71%)
Sep 06, 2023	13.08	13.10	12.97	13.01	549,550	-0.08(-0.63%)
Sep 05, 2023	13.26	13.35	13.08	13.09	639,321	-0.17(-1.25%)
Sep 01, 2023	13.26	13.28	13.18	13.26	646,004	+0.05(+0.42%)
Aug 31, 2023	13.26	13.33	13.13	13.20	1,416,824	-0.06(-0.48%)
Aug 30, 2023	13.29	13.37	13.26	13.26	833,330	-0.01(-0.07%)
Aug 29, 2023	13.26	13.29	13.20	13.27	539,212	+0.06(+0.47%)
Aug 28, 2023	13.14	13.27	13.14	13.21	517,692	+0.08(+0.61%)
Aug 25, 2023	13.18	13.22	13.07	13.13	431,790	-0.03(-0.20%)
Aug 24, 2023	13.11	13.21	13.09	13.16	534,045	+0.04(+0.27%)
Aug 23, 2023	13.07	13.16	13.07	13.12	720,847	+0.04(+0.27%)
Aug 22, 2023	13.29	13.29	13.07	13.09	630,123	-0.14(-1.08%)
Aug 21, 2023	13.20	13.26	13.09	13.23	580,294	+0.01(+0.07%)
Aug 18, 2023	13.09	13.31	13.09	13.22	575,070	+0.06(+0.48%)
Aug 17, 2023	13.23	13.26	13.06	13.16	610,970	-0.07(-0.54%)
Aug 16, 2023	13.16	13.25	13.14	13.23	496,595	+0.00(+0.00%)
Aug 15, 2023	13.15	13.26	13.15	13.23	763,720	+0.05(+0.41%)
Aug 14, 2023	13.21	13.25	13.12	13.18	1,055,334	-0.01(-0.07%)
Aug 11, 2023	13.22	13.24	13.14	13.18	799,370	-0.02(-0.13%)
Aug 10, 2023	13.48	13.48	13.16	13.20	1,096,218	-0.21(-1.53%)
Aug 09, 2023	13.03	13.48	13.01	13.41	2,043,723	+0.57(+4.45%)
Aug 08, 2023	12.75	12.94	12.40	12.84	1,528,669	+0.25(+1.99%)
Aug 07, 2023	12.53	12.63	12.51	12.59	395,217	+0.05(+0.43%)
Aug 04, 2023	12.41	12.61	12.41	12.53	581,992	+0.11(+0.86%)
Aug 03, 2023	12.39	12.47	12.30	12.43	503,476	+0.01(+0.07%)
Aug 02, 2023	12.43	12.44	12.37	12.42	382,688	-0.03(-0.22%)
Aug 01, 2023	12.44	12.48	12.40	12.44	278,489	+0.01(+0.07%)
Jul 31, 2023	12.48	12.52	12.39	12.43	395,100	-0.04(-0.29%)
Jul 28, 2023	12.45	12.50	12.42	12.47	501,131	+0.04(+0.36%)
Jul 27, 2023	12.51	12.56	12.43	12.43	602,969	-0.09(-0.71%)
Jul 26, 2023	12.39	12.53	12.37	12.51	910,649	+0.21(+1.67%)
Jul 25, 2023	12.36	12.40	12.30	12.31	421,421	-0.06(-0.51%)
Jul 24, 2023	12.27	12.43	12.24	12.37	504,037	+0.11(+0.87%)
Jul 21, 2023	12.21	12.32	12.15	12.27	580,592	+0.12(+1.03%)
Jul 20, 2023	12.16	12.18	12.07	12.14	773,896	+0.01(+0.07%)
Jul 19, 2023	12.18	12.27	12.12	12.13	733,290	+0.01(+0.07%)
Jul 18, 2023	12.07	12.27	12.04	12.12	1,214,669	+0.09(+0.74%)
Jul 17, 2023	12.00	12.08	11.93	12.03	420,839	+0.05(+0.45%)
Jul 14, 2023	12.08	12.08	11.93	11.98	430,075	-0.04(-0.37%)
Jul 13, 2023	12.01	12.04	11.94	12.02	510,706	+0.00(+0.00%)
Jul 12, 2023	12.05	12.07	12.01	12.02	484,224	+0.05(+0.45%)
Jul 11, 2023	11.97	12.04	11.93	11.97	541,180	+0.04(+0.30%)
Jul 10, 2023	12.05	12.06	11.93	11.93	435,847	-0.08(-0.67%)
Jul 07, 2023	11.89	12.05	11.89	12.02	394,711	+0.07(+0.60%)
Jul 06, 2023	11.92	11.94	11.81	11.94	453,069	-0.02(-0.15%)
Jul 05, 2023	11.99	12.02	11.93	11.96	482,174	-0.08(-0.67%)
Jul 03, 2023	12.01	12.09	12.01	12.04	320,813	-0.01(-0.07%)
Jun 30, 2023	12.10	12.21	12.02	12.05	1,522,651	+0.00(+0.00%)
Jun 29, 2023	11.94	12.06	11.91	12.05	1,212,540	+0.15(+1.27%)
Jun 28, 2023	11.82	11.92	11.81	11.90	693,630	+0.07(+0.60%)
Jun 27, 2023	11.80	11.91	11.80	11.83	555,739	+0.03(+0.23%)
Jun 26, 2023	11.77	11.85	11.77	11.80	483,228	+0.05(+0.46%)
Jun 23, 2023	11.80	11.84	11.75	11.75	575,931	-0.11(-0.90%)
Jun 22, 2023	11.93	11.95	11.81	11.85	712,377	-0.08(-0.67%)
Jun 21, 2023	11.96	12.02	11.88	11.93	508,104	-0.04(-0.37%)
Jun 20, 2023	11.95	12.01	11.94	11.98	579,211	+0.01(+0.07%)
Jun 16, 2023	12.07	12.13	11.95	11.97	887,203	-0.10(-0.81%)
Jun 15, 2023	12.06	12.19	12.05	12.07	705,241	+0.39(+3.36%)
May 08, 2023	11.55	11.68	11.53	11.68	694,300	+0.13(+1.13%)
May 05, 2023	11.42	11.61	11.39	11.55	662,576	+0.17(+1.53%)
May 04, 2023	11.35	11.38	11.12	11.37	2,097,232	-0.07(-0.61%)
May 03, 2023	11.47	11.61	11.43	11.44	668,955	+0.05(+0.46%)
May 02, 2023	11.66	11.69	11.35	11.39	1,080,896	-0.32(-2.75%)
May 01, 2023	11.74	11.81	11.65	11.71	443,186	-0.03(-0.22%)
Apr 28, 2023	11.66	11.81	11.66	11.74	488,039	+0.08(+0.67%)
Apr 27, 2023	11.46	11.67	11.46	11.66	511,140	+0.22(+1.90%)
Apr 26, 2023	11.49	11.61	11.41	11.44	563,296	-0.05(-0.46%)
Apr 25, 2023	11.54	11.57	11.46	11.49	415,481	-0.13(-1.12%)
Apr 24, 2023	11.52	11.62	11.46	11.62	378,783	+0.14(+1.21%)
Apr 21, 2023	11.47	11.49	11.37	11.48	398,395	+0.08(+0.69%)
Apr 20, 2023	11.56	11.56	11.37	11.41	476,039	-0.14(-1.21%)
Apr 19, 2023	11.32	11.55	11.31	11.55	658,756	+0.20(+1.76%)
Apr 18, 2023	11.67	11.69	11.28	11.35	1,043,132	-0.32(-2.76%)
Apr 17, 2023	11.64	11.71	11.58	11.67	628,224	+0.00(+0.00%)
Apr 14, 2023	11.76	11.79	11.60	11.67	514,618	-0.04(-0.37%)
Apr 13, 2023	11.52	11.72	11.50	11.71	427,508	+0.17(+1.43%)
Apr 12, 2023	11.50	11.58	11.47	11.55	444,703	+0.08(+0.68%)
Apr 11, 2023	11.56	11.61	11.45	11.47	758,849	-0.04(-0.38%)
Apr 10, 2023	11.59	11.65	11.38	11.51	951,036	-0.12(-1.05%)
Apr 06, 2023	11.60	11.64	11.55	11.63	516,649	+0.06(+0.53%)
Apr 05, 2023	11.62	11.65	11.49	11.57	857,944	-0.07(-0.60%)
Apr 04, 2023	11.70	11.75	11.53	11.64	693,567	-0.09(-0.74%)
Apr 03, 2023	11.78	11.84	11.62	11.73	754,918	-0.08(-0.66%)
Mar 31, 2023	11.66	11.82	11.62	11.81	1,198,693	+0.22(+1.88%)
Mar 30, 2023	11.56	11.67	11.53	11.59	1,112,618	+0.06(+0.53%)
Mar 29, 2023	11.41	11.60	11.36	11.53	1,131,219	+0.17(+1.53%)
Mar 28, 2023	11.33	11.46	11.32	11.35	486,622	-0.03(-0.31%)
Mar 27, 2023	11.43	11.49	11.36	11.39	552,292	+0.07(+0.62%)
Mar 24, 2023	10.95	11.35	10.94	11.32	868,224	+0.26(+2.36%)
Mar 23, 2023	11.11	11.32	11.03	11.06	1,027,456	-0.04(-0.39%)
Mar 22, 2023	11.33	11.35	11.10	11.10	921,626	-0.21(-1.85%)
Mar 21, 2023	11.14	11.35	11.10	11.31	831,903	+0.31(+2.85%)
Mar 20, 2023	10.88	11.02	10.83	11.00	1,257,432	+0.22(+2.02%)
Mar 17, 2023	10.95	11.01	10.78	10.78	1,684,308	-0.26(-2.37%)
Mar 16, 2023	10.89	11.12	10.76	11.04	899,881	+0.09(+0.80%)
Mar 15, 2023	10.94	11.04	10.82	10.95	1,311,906	-0.19(-1.72%)
Mar 14, 2023	11.01	11.41	11.01	11.14	1,000,518	+0.30(+2.73%)
Mar 13, 2023	10.85	11.06	10.68	10.85	2,139,816	-0.12(-1.11%)
Mar 10, 2023	11.41	11.44	10.97	10.97	2,134,733	-0.49(-4.25%)
Mar 09, 2023	11.77	11.82	11.46	11.46	1,322,834	-0.34(-2.88%)
Mar 08, 2023	11.92	11.95	11.77	11.80	876,306	-0.13(-1.09%)
Mar 07, 2023	11.99	12.02	11.87	11.93	691,187	-0.08(-0.65%)
Mar 06, 2023	12.02	12.09	11.99	12.01	555,286	+0.03(+0.29%)
Mar 03, 2023	11.88	12.02	11.85	11.97	618,473	+0.10(+0.81%)
Mar 02, 2023	11.82	11.92	11.82	11.88	648,372	-0.02(-0.15%)
Mar 01, 2023	11.99	12.02	11.86	11.89	1,143,795	-0.09(-0.71%)
Feb 28, 2023	12.00	12.06	11.86	11.98	1,662,048	+0.05(+0.43%)
Feb 27, 2023	11.90	12.02	11.90	11.93	1,266,999	+0.12(+1.01%)
Feb 24, 2023	11.79	11.88	11.71	11.81	635,495	-0.02(-0.14%)
Feb 23, 2023	11.83	11.91	11.67	11.83	874,764	+0.01(+0.07%)
Feb 22, 2023	11.49	11.83	11.49	11.82	1,594,636	+0.27(+2.36%)
Feb 21, 2023	11.60	11.62	11.49	11.54	758,003	-0.08(-0.73%)
Feb 17, 2023	11.65	11.69	11.60	11.63	845,142	+0.00(+0.00%)
Feb 16, 2023	11.62	11.74	11.56	11.63	444,535	+0.01(+0.07%)
Feb 15, 2023	11.59	11.64	11.58	11.62	545,256	-0.05(-0.44%)
Feb 14, 2023	11.74	11.77	11.64	11.67	510,637	-0.05(-0.44%)
Feb 13, 2023	11.62	11.76	11.62	11.72	690,006	+0.09(+0.73%)
Feb 10, 2023	11.53	11.77	11.50	11.64	805,183	+0.11(+0.96%)
Feb 09, 2023	11.90	11.97	11.49	11.53	969,025	-0.30(-2.52%)
Feb 08, 2023	11.97	11.97	11.74	11.83	870,953	-0.15(-1.28%)
Feb 07, 2023	11.77	12.00	11.66	11.98	1,517,077	+0.21(+1.81%)
Feb 06, 2023	11.70	11.77	11.58	11.77	712,308	+0.02(+0.14%)
Feb 03, 2023	11.81	11.81	11.71	11.75	807,561	-0.10(-0.86%)
Feb 02, 2023	11.88	11.96	11.83	11.85	540,913	-0.02(-0.14%)
Feb 01, 2023	11.64	12.07	11.63	11.87	1,421,932	+0.22(+1.90%)
Jan 31, 2023	11.64	11.67	11.60	11.65	446,903	+0.01(+0.07%)
Jan 30, 2023	11.75	11.85	11.62	11.64	602,357	-0.16(-1.37%)
Jan 27, 2023	11.75	11.89	11.73	11.80	1,094,122	+0.04(+0.36%)
Jan 26, 2023	11.69	11.81	11.57	11.76	1,290,373	+0.14(+1.17%)
Jan 25, 2023	11.52	11.65	11.47	11.62	523,917	+0.06(+0.51%)
Jan 24, 2023	11.60	11.68	11.50	11.56	719,468	-0.02(-0.15%)
Jan 23, 2023	11.49	11.60	11.43	11.58	795,954	+0.06(+0.52%)
Jan 20, 2023	11.54	11.57	11.45	11.52	579,937	-0.02(-0.15%)
Jan 19, 2023	11.57	11.67	11.46	11.54	634,311	-0.08(-0.73%)
Jan 18, 2023	11.71	11.77	11.60	11.62	487,888	-0.07(-0.58%)
Jan 17, 2023	11.65	11.87	11.63	11.69	640,786	+0.02(+0.15%)
Jan 13, 2023	11.70	11.77	11.63	11.67	413,261	-0.09(-0.72%)
Jan 12, 2023	11.77	11.83	11.71	11.76	640,510	-0.03(-0.22%)
Jan 11, 2023	11.47	11.79	11.47	11.78	1,101,792	+0.37(+3.20%)
Jan 10, 2023	11.36	11.45	11.29	11.42	552,165	+0.09(+0.75%)
Jan 09, 2023	11.23	11.38	11.20	11.33	676,130	+0.15(+1.37%)
Jan 06, 2023	11.25	11.31	11.16	11.18	977,931	-0.03(-0.30%)
Jan 05, 2023	11.26	11.26	11.20	11.21	525,080	-0.04(-0.38%)
Jan 04, 2023	11.37	11.37	11.37	11.26	539,794	+0.07(+0.61%)
Jan 03, 2023	11.25	11.32	11.15	11.19	645,742	+0.00(+0.00%)
Dec 30, 2022	11.26	11.36	11.11	11.19	1,641,681	-0.08(-0.68%)
Dec 29, 2022	11.09	11.32	11.09	11.26	1,932,374	+0.17(+1.53%)
Dec 28, 2022	11.19	11.21	11.04	11.09	765,504	-0.08(-0.69%)
Dec 27, 2022	11.29	11.29	11.17	11.17	998,248	-0.09(-0.76%)
Dec 23, 2022	11.06	11.26	11.05	11.26	636,863	+0.22(+2.00%)
Dec 22, 2022	11.06	11.07	10.89	11.03	775,138	-0.08(-0.69%)
Dec 21, 2022	11.20	11.25	11.09	11.11	704,621	+0.06(+0.54%)
Dec 20, 2022	10.90	11.07	10.87	11.05	1,103,799	+0.17(+1.56%)
Dec 19, 2022	10.96	10.99	10.81	10.88	1,069,109	-0.08(-0.70%)
Dec 16, 2022	10.92	11.00	10.86	10.96	1,049,339	-0.05(-0.46%)
Dec 15, 2022	11.07	11.09	10.95	11.01	982,742	-0.12(-1.07%)
Dec 14, 2022	11.24	11.27	11.03	11.13	1,060,699	-0.13(-1.13%)
Dec 13, 2022	11.37	11.40	11.22	11.26	843,833	+0.04(+0.38%)
Dec 12, 2022	11.17	11.24	11.11	11.21	827,963	+0.01(+0.08%)
Dec 09, 2022	11.12	11.22	11.09	11.20	735,967	+0.05(+0.46%)
Dec 08, 2022	11.15	11.25	11.09	11.15	1,038,056	+0.02(+0.15%)
Dec 07, 2022	11.13	11.20	11.07	11.14	850,673	+0.06(+0.52%)
Dec 06, 2022	11.39	11.44	11.07	11.08	1,099,825	-0.34(-2.98%)
Dec 05, 2022	11.33	11.54	11.30	11.42	1,641,802	+0.08(+0.73%)
Dec 02, 2022	11.52	11.59	11.27	11.34	2,246,328	-0.22(-1.94%)
Dec 01, 2022	11.67	11.72	11.55	11.56	642,229	-0.05(-0.43%)
Nov 30, 2022	11.57	11.65	11.48	11.61	822,656	+0.01(+0.07%)
Nov 29, 2022	11.56	11.63	11.54	11.60	733,410	+0.04(+0.36%)
Nov 28, 2022	11.73	11.78	11.56	11.56	1,125,317	-0.26(-2.17%)
Nov 25, 2022	11.71	11.83	11.68	11.82	474,654	+0.11(+0.92%)
Nov 23, 2022	11.47	11.77	11.45	11.71	1,669,323	+0.24(+2.10%)
Nov 22, 2022	11.19	11.52	11.14	11.47	1,157,071	+0.34(+3.06%)
Nov 21, 2022	11.12	11.20	11.07	11.13	1,053,572	-0.02(-0.15%)
Nov 18, 2022	11.10	11.20	11.09	11.15	557,402	+0.12(+1.05%)
Nov 17, 2022	10.95	11.05	10.94	11.03	733,557	-0.04(-0.37%)
Nov 16, 2022	11.07	11.24	11.06	11.07	1,103,694	+0.01(+0.08%)
Nov 15, 2022	11.03	11.17	11.01	11.06	747,610	+0.11(+0.98%)
Nov 14, 2022	11.00	11.12	10.93	10.95	824,528	-0.04(-0.38%)
Nov 11, 2022	11.07	11.10	10.95	11.00	507,576	-0.02(-0.15%)
Nov 10, 2022	10.94	11.09	10.92	11.01	921,613	+0.26(+2.39%)
Nov 09, 2022	10.78	10.97	10.74	10.76	572,753	-0.04(-0.38%)
Nov 08, 2022	10.93	10.99	10.76	10.80	543,494	-0.16(-1.44%)
Nov 07, 2022	10.74	10.96	10.74	10.95	588,863	+0.26(+2.40%)
Nov 04, 2022	10.70	10.78	10.59	10.70	726,005	+0.08(+0.78%)
Nov 03, 2022	10.57	10.66	10.52	10.61	1,005,784	+0.00(+0.00%)
Nov 02, 2022	10.71	10.76	10.60	10.61	1,026,592	-0.15(-1.39%)
Nov 01, 2022	10.80	10.86	10.71	10.76	793,463	+0.01(+0.08%)
Oct 31, 2022	10.87	10.93	10.74	10.76	1,290,896	-0.10(-0.92%)
Oct 28, 2022	10.85	10.93	10.80	10.85	1,260,611	+0.04(+0.38%)
Oct 27, 2022	11.00	11.00	10.77	10.81	1,146,806	-0.04(-0.38%)
Oct 26, 2022	10.99	11.02	10.83	10.85	828,425	-0.07(-0.61%)
Oct 25, 2022	10.84	11.01	10.71	10.92	1,241,194	+0.09(+0.84%)
Oct 24, 2022	10.78	10.85	10.69	10.83	850,151	+0.16(+1.48%)
Oct 21, 2022	10.72	10.73	10.57	10.67	585,193	-0.07(-0.62%)
Oct 20, 2022	10.75	10.85	10.65	10.74	669,123	-0.01(-0.08%)
Oct 19, 2022	10.83	10.87	10.72	10.75	843,930	-0.08(-0.77%)
Oct 18, 2022	10.91	10.97	10.80	10.83	584,264	+0.06(+0.54%)
Oct 17, 2022	10.74	10.90	10.73	10.77	632,988	+0.05(+0.46%)
Oct 14, 2022	10.86	10.97	10.69	10.72	733,460	-0.08(-0.77%)
Oct 13, 2022	10.49	10.82	10.40	10.81	918,503	+0.19(+1.80%)
Oct 12, 2022	10.49	10.66	10.39	10.61	764,234	+0.14(+1.35%)
Oct 11, 2022	10.56	10.61	10.41	10.47	881,108	-0.13(-1.25%)
Oct 10, 2022	10.61	10.70	10.51	10.61	653,077	+0.02(+0.23%)
Oct 07, 2022	10.51	10.69	10.44	10.58	1,075,208	+0.04(+0.39%)
Oct 06, 2022	10.74	10.80	10.49	10.54	538,034	-0.19(-1.78%)
Oct 05, 2022	10.73	10.81	10.58	10.73	539,556	-0.13(-1.22%)
Oct 04, 2022	10.39	10.86	10.39	10.86	708,390	+0.53(+5.14%)

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.