Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.33	13.46	13.06	13.09	2,681,217	-0.18(-1.39%)
Sep 28, 2023	13.09	13.41	13.06	13.27	1,513,956	+0.23(+1.79%)
Sep 27, 2023	13.07	13.19	12.99	13.04	926,111	+0.06(+0.45%)
Sep 26, 2023	12.95	13.22	12.90	12.98	1,008,724	-0.13(-0.96%)
Sep 25, 2023	12.79	13.12	13.00	13.10	802,441	+0.28(+2.20%)
Sep 22, 2023	12.86	12.94	12.77	12.82	676,426	-0.01(-0.08%)
Sep 21, 2023	12.91	13.05	12.83	12.83	728,941	-0.19(-1.49%)
Sep 20, 2023	13.18	13.31	13.01	13.03	769,859	-0.07(-0.52%)
Sep 19, 2023	13.27	13.35	13.07	13.09	744,600	-0.09(-0.66%)
Sep 18, 2023	13.31	13.33	13.11	13.18	971,312	-0.08(-0.59%)
Sep 15, 2023	13.30	13.37	13.21	13.26	3,493,825	-0.19(-1.45%)
Sep 14, 2023	13.44	13.51	13.39	13.45	894,233	+0.19(+1.47%)
Sep 13, 2023	13.35	13.44	13.10	13.26	931,183	-0.14(-1.02%)
Sep 12, 2023	13.21	13.44	13.18	13.40	917,345	+0.19(+1.47%)
Sep 11, 2023	13.45	13.60	13.19	13.20	981,810	-0.23(-1.74%)
Sep 08, 2023	13.33	13.46	13.16	13.44	829,392	+0.08(+0.58%)
Sep 07, 2023	13.50	13.58	13.30	13.36	1,010,512	-0.17(-1.29%)
Sep 06, 2023	13.51	13.69	13.34	13.53	1,266,134	+0.03(+0.22%)
Sep 05, 2023	13.79	13.81	13.45	13.50	1,277,556	-0.51(-3.61%)
Sep 01, 2023	13.65	14.02	13.65	14.01	953,298	+0.53(+3.97%)
Aug 31, 2023	13.43	13.60	13.38	13.47	1,732,553	+0.02(+0.14%)
Aug 30, 2023	13.58	13.67	13.41	13.45	840,718	-0.19(-1.42%)
Aug 29, 2023	13.48	13.70	13.37	13.65	746,687	+0.17(+1.23%)
Aug 28, 2023	13.36	13.55	13.34	13.48	613,216	+0.21(+1.61%)
Aug 25, 2023	13.39	13.47	13.05	13.27	1,265,148	-0.07(-0.51%)
Aug 24, 2023	13.18	13.42	13.18	13.34	950,411	+0.09(+0.66%)
Aug 23, 2023	13.12	13.28	12.99	13.25	1,354,615	+0.16(+1.19%)
Aug 22, 2023	13.42	13.50	13.09	13.09	1,259,812	-0.34(-2.51%)
Aug 21, 2023	13.64	13.70	13.34	13.43	1,062,055	-0.17(-1.27%)
Aug 18, 2023	13.53	13.73	13.50	13.60	1,141,472	-0.08(-0.56%)
Aug 17, 2023	13.85	13.88	13.62	13.68	1,104,732	-0.10(-0.70%)
Aug 16, 2023	14.05	14.12	13.76	13.78	1,121,340	-0.26(-1.85%)
Aug 15, 2023	14.28	14.39	14.03	14.04	1,023,393	-0.43(-2.99%)
Aug 14, 2023	14.57	14.59	14.41	14.47	840,017	-0.19(-1.31%)
Aug 11, 2023	14.61	14.76	14.61	14.66	714,176	-0.02(-0.13%)
Aug 10, 2023	14.59	14.85	14.55	14.68	862,751	+0.10(+0.66%)
Aug 09, 2023	14.61	14.66	14.46	14.59	684,787	-0.16(-1.11%)
Aug 08, 2023	14.52	14.78	14.33	14.75	690,686	-0.11(-0.71%)
Aug 07, 2023	14.72	14.91	14.64	14.86	827,124	+0.12(+0.78%)
Aug 04, 2023	14.56	14.86	14.56	14.74	1,259,389	+0.12(+0.79%)
Aug 03, 2023	14.61	14.69	14.41	14.62	1,263,029	-0.03(-0.20%)
Aug 02, 2023	14.31	14.72	14.27	14.65	1,822,747	+0.14(+0.99%)
Aug 01, 2023	14.29	14.51	14.11	14.51	1,413,293	+0.22(+1.55%)
Jul 31, 2023	14.22	14.31	14.10	14.29	1,415,264	+0.13(+0.95%)
Jul 28, 2023	14.11	14.29	13.74	14.15	1,735,982	+0.59(+4.33%)
Jul 27, 2023	13.72	13.86	13.18	13.57	1,354,296	-0.31(-2.22%)
Jul 26, 2023	13.71	13.95	13.71	13.87	1,717,753	+0.34(+2.49%)
Jul 25, 2023	13.68	13.86	13.50	13.54	1,275,281	-0.21(-1.54%)
Jul 24, 2023	13.76	13.89	13.62	13.75	1,467,179	+0.36(+2.66%)
Jul 21, 2023	13.59	13.59	13.33	13.39	1,107,168	-0.06(-0.43%)
Jul 20, 2023	13.27	13.47	13.15	13.45	1,538,844	+0.14(+1.09%)
Jul 19, 2023	13.21	13.37	13.06	13.31	1,314,731	+0.19(+1.47%)
Jul 18, 2023	12.77	13.15	12.77	13.11	1,733,887	+0.34(+2.64%)
Jul 17, 2023	12.49	12.84	12.49	12.78	841,778	+0.28(+2.23%)
Jul 14, 2023	12.71	12.71	12.35	12.50	914,730	-0.15(-1.22%)
Jul 13, 2023	12.59	12.84	12.52	12.65	1,068,482	+0.13(+1.08%)
Jul 12, 2023	12.44	12.59	12.36	12.52	1,110,808	+0.30(+2.44%)
Jul 11, 2023	12.22	12.32	12.07	12.22	2,110,661	+0.11(+0.87%)
Jul 10, 2023	12.04	12.26	12.03	12.11	1,117,019	+0.02(+0.16%)
Jul 07, 2023	12.00	12.22	11.78	12.09	1,129,897	+0.25(+2.11%)
Jul 06, 2023	11.76	11.86	11.59	11.84	961,746	-0.19(-1.60%)
Jul 05, 2023	11.92	12.11	11.84	12.04	1,099,910	+0.00(+0.00%)
Jul 03, 2023	11.70	12.11	11.70	12.04	506,028	+0.28(+2.37%)
Jun 30, 2023	12.07	12.07	11.75	11.76	859,804	-0.12(-0.97%)
Jun 29, 2023	11.78	11.93	11.69	11.87	813,464	+0.30(+2.58%)
Jun 28, 2023	11.60	11.66	11.47	11.57	907,611	-0.03(-0.25%)
Jun 27, 2023	11.50	11.75	11.35	11.60	1,041,559	+0.18(+1.60%)
Jun 26, 2023	11.51	11.68	11.42	11.42	1,198,193	+0.03(+0.25%)
Jun 23, 2023	11.54	11.74	11.37	11.39	2,947,824	-0.30(-2.55%)
Jun 22, 2023	11.91	11.98	11.53	11.69	1,281,616	-0.26(-2.17%)
Jun 21, 2023	12.14	12.25	11.95	11.95	1,109,252	-0.23(-1.90%)
Jun 20, 2023	12.21	12.23	11.99	12.18	1,462,163	-0.03(-0.24%)
Jun 16, 2023	12.43	12.43	12.07	12.21	4,416,283	-0.12(-0.94%)
Jun 15, 2023	12.07	12.38	12.03	12.32	1,398,335	+1.91(+18.39%)
May 08, 2023	10.88	10.89	10.40	10.41	1,219,518	-0.32(-3.01%)
May 05, 2023	10.67	10.81	10.36	10.73	1,613,914	+0.51(+5.02%)
May 04, 2023	10.01	10.42	9.669	10.22	2,545,386	-0.03(-0.28%)
May 03, 2023	10.60	10.83	10.18	10.25	1,677,906	-0.26(-2.44%)
May 02, 2023	10.92	10.99	10.20	10.51	1,700,552	-0.51(-4.65%)
May 01, 2023	11.16	11.19	10.82	11.02	2,015,549	-0.14(-1.28%)
Apr 28, 2023	10.95	11.25	10.95	11.16	1,516,785	+0.09(+0.77%)
Apr 27, 2023	11.09	11.19	10.96	11.08	1,114,645	+0.07(+0.60%)
Apr 26, 2023	10.66	11.16	10.60	11.01	1,434,735	+0.42(+3.95%)
Apr 25, 2023	10.51	10.90	10.51	10.59	1,593,196	-0.18(-1.67%)
Apr 24, 2023	10.60	10.89	10.60	10.77	1,201,606	+0.05(+0.44%)
Apr 21, 2023	10.74	10.82	10.53	10.72	1,087,223	-0.05(-0.44%)
Apr 20, 2023	10.70	10.84	10.60	10.77	1,299,964	-0.08(-0.70%)
Apr 19, 2023	10.66	10.92	10.53	10.85	1,260,022	+0.20(+1.87%)
Apr 18, 2023	10.92	10.92	10.57	10.65	935,007	-0.23(-2.10%)
Apr 17, 2023	10.59	10.90	10.40	10.88	1,011,615	+0.25(+2.32%)
Apr 14, 2023	10.95	11.03	10.51	10.63	1,120,631	-0.12(-1.15%)
Apr 13, 2023	10.61	10.82	10.51	10.75	1,143,109	+0.24(+2.26%)
Apr 12, 2023	10.74	10.75	10.48	10.51	656,755	-0.12(-1.16%)
Apr 11, 2023	10.65	10.74	10.52	10.64	1,103,117	+0.08(+0.72%)
Apr 10, 2023	10.56	10.78	10.41	10.56	4,033,972	-0.11(-1.07%)
Apr 06, 2023	10.51	10.74	10.51	10.68	846,634	+0.15(+1.44%)
Apr 05, 2023	10.32	10.56	10.32	10.52	1,061,913	-0.07(-0.63%)
Apr 04, 2023	10.74	10.77	10.31	10.59	1,710,789	-0.13(-1.24%)
Apr 03, 2023	10.89	10.95	10.64	10.72	1,193,479	-0.12(-1.14%)
Mar 31, 2023	10.53	10.89	10.47	10.85	2,090,320	+0.46(+4.39%)
Mar 30, 2023	10.89	10.91	10.37	10.39	1,076,251	-0.32(-3.01%)
Mar 29, 2023	10.87	10.88	10.58	10.71	1,040,592	+0.02(+0.18%)
Mar 28, 2023	10.81	10.88	10.62	10.70	1,190,443	-0.11(-1.05%)
Mar 27, 2023	11.06	11.16	10.71	10.81	1,430,974	+0.14(+1.34%)
Mar 24, 2023	10.20	10.68	10.15	10.67	1,644,373	+0.29(+2.84%)
Mar 23, 2023	10.83	10.87	10.36	10.37	1,512,232	-0.36(-3.36%)
Mar 22, 2023	11.34	11.37	10.72	10.73	1,441,360	-0.60(-5.28%)
Mar 21, 2023	11.39	11.55	11.17	11.33	1,348,050	+0.47(+4.37%)
Mar 20, 2023	10.82	11.26	10.82	10.86	1,785,152	+0.27(+2.51%)
Mar 17, 2023	10.82	10.98	10.50	10.59	6,807,759	-0.80(-7.01%)
Mar 16, 2023	10.85	11.60	10.63	11.39	3,547,496	+0.36(+3.27%)
Mar 15, 2023	10.92	11.28	10.74	11.03	3,548,022	-0.34(-3.01%)
Mar 14, 2023	12.25	12.38	11.24	11.37	2,705,487	-0.10(-0.83%)
Mar 13, 2023	11.65	12.34	10.98	11.46	4,685,360	-0.73(-6.00%)
Mar 10, 2023	11.99	12.36	11.67	12.20	2,607,228	-0.01(-0.08%)
Mar 09, 2023	12.51	12.51	12.17	12.21	1,928,084	-0.41(-3.24%)
Mar 08, 2023	13.05	13.05	12.47	12.61	3,319,501	-0.40(-3.07%)
Mar 07, 2023	13.30	13.32	12.97	13.01	1,239,034	-0.37(-2.77%)
Mar 06, 2023	13.49	13.57	13.32	13.38	1,275,732	-0.10(-0.70%)
Mar 03, 2023	13.46	13.56	13.35	13.48	991,960	+0.10(+0.78%)
Mar 02, 2023	13.55	13.57	13.27	13.37	857,370	-0.30(-2.22%)
Mar 01, 2023	13.72	13.81	13.61	13.68	1,108,633	-0.10(-0.76%)
Feb 28, 2023	13.83	13.90	13.76	13.78	1,475,372	-0.02(-0.14%)
Feb 27, 2023	13.71	13.89	13.68	13.80	893,045	+0.13(+0.97%)
Feb 24, 2023	13.49	13.67	13.43	13.67	954,200	+0.06(+0.42%)
Feb 23, 2023	13.54	13.71	13.44	13.61	945,969	+0.09(+0.63%)
Feb 22, 2023	13.48	13.57	13.39	13.53	1,390,702	+0.08(+0.56%)
Feb 21, 2023	13.49	13.62	13.31	13.45	1,172,395	-0.20(-1.45%)
Feb 17, 2023	13.44	13.70	13.41	13.65	764,627	+0.22(+1.61%)
Feb 16, 2023	13.38	13.61	13.34	13.43	1,009,332	-0.13(-0.97%)
Feb 15, 2023	13.22	13.60	13.22	13.56	983,883	+0.24(+1.76%)
Feb 14, 2023	13.29	13.46	13.21	13.33	1,050,833	+0.01(+0.07%)
Feb 13, 2023	13.33	13.38	13.19	13.32	1,279,367	-0.08(-0.56%)
Feb 10, 2023	13.15	13.40	13.15	13.39	910,108	+0.25(+1.93%)
Feb 09, 2023	13.39	13.40	13.07	13.14	1,158,173	-0.15(-1.13%)
Feb 08, 2023	13.35	13.54	13.25	13.29	1,305,737	-0.19(-1.40%)
Feb 07, 2023	13.11	13.51	13.05	13.48	1,065,064	+0.22(+1.63%)
Feb 06, 2023	13.41	13.52	13.22	13.26	847,044	-0.27(-2.02%)
Feb 03, 2023	13.44	13.75	13.37	13.54	1,288,766	+0.04(+0.28%)
Feb 02, 2023	13.12	13.54	13.12	13.50	1,449,687	+0.40(+3.09%)
Feb 01, 2023	12.56	13.22	12.50	13.09	2,029,200	+0.44(+3.49%)
Jan 31, 2023	12.34	12.67	12.28	12.65	2,065,161	+0.43(+3.54%)
Jan 30, 2023	12.32	12.54	12.15	12.22	1,993,407	-0.43(-3.42%)
Jan 27, 2023	12.71	12.72	12.37	12.65	1,124,177	-0.07(-0.52%)
Jan 26, 2023	12.45	12.74	12.43	12.72	2,099,025	+0.32(+2.58%)
Jan 25, 2023	12.40	12.46	12.19	12.40	1,086,823	-0.03(-0.23%)
Jan 24, 2023	12.75	12.78	12.42	12.43	985,615	-0.30(-2.37%)
Jan 23, 2023	12.56	12.81	12.54	12.73	1,231,182	+0.16(+1.27%)
Jan 20, 2023	12.32	12.58	12.21	12.57	1,087,715	+0.42(+3.49%)
Jan 19, 2023	11.97	12.18	11.88	12.14	937,833	+0.11(+0.94%)
Jan 18, 2023	12.43	12.49	11.98	12.03	1,442,474	-0.42(-3.40%)
Jan 17, 2023	12.47	12.51	12.32	12.45	1,836,511	+0.00(+0.00%)
Jan 13, 2023	12.31	12.51	12.20	12.45	1,678,511	-0.01(-0.08%)
Jan 12, 2023	12.41	12.61	12.38	12.46	975,977	+0.15(+1.22%)
Jan 11, 2023	12.36	12.42	12.26	12.31	2,050,901	+0.03(+0.23%)
Jan 10, 2023	12.43	12.43	12.24	12.28	1,203,410	-0.10(-0.84%)
Jan 09, 2023	12.40	12.49	12.24	12.39	1,062,587	+0.05(+0.38%)
Jan 06, 2023	12.16	12.39	12.11	12.34	887,080	+0.36(+2.98%)
Jan 05, 2023	11.95	12.07	11.81	11.98	1,072,220	-0.12(-1.01%)
Jan 04, 2023	12.10	12.27	12.02	12.11	1,401,656	+0.01(+0.08%)
Jan 03, 2023	12.06	12.16	11.95	12.10	1,072,192	+0.13(+1.10%)
Dec 30, 2022	11.95	12.03	11.88	11.96	1,152,809	-0.09(-0.78%)
Dec 29, 2022	12.01	12.08	11.88	12.06	1,330,295	+0.15(+1.26%)
Dec 28, 2022	12.15	12.16	11.86	11.91	793,437	-0.18(-1.48%)
Dec 27, 2022	12.09	12.16	11.99	12.09	886,779	+0.03(+0.23%)
Dec 23, 2022	11.89	12.13	11.89	12.06	866,493	+0.17(+1.42%)
Dec 22, 2022	11.88	11.93	11.66	11.89	1,238,529	-0.09(-0.79%)
Dec 21, 2022	12.04	12.17	11.94	11.98	1,464,074	+0.05(+0.39%)
Dec 20, 2022	11.96	12.12	11.91	11.94	1,563,727	+0.02(+0.16%)
Dec 19, 2022	11.78	11.94	11.58	11.92	2,121,702	+0.24(+2.01%)
Dec 16, 2022	11.81	11.94	11.61	11.68	6,159,603	-0.24(-2.05%)
Dec 15, 2022	12.43	12.46	11.83	11.93	2,844,483	-0.85(-6.63%)
Dec 14, 2022	13.14	13.20	12.75	12.77	1,772,597	-0.31(-2.37%)
Dec 13, 2022	13.47	13.63	12.99	13.08	2,182,633	-0.16(-1.21%)
Dec 12, 2022	13.07	13.37	12.93	13.24	1,338,421	+0.18(+1.37%)
Dec 09, 2022	12.84	13.13	12.74	13.06	1,268,001	+0.19(+1.46%)
Dec 08, 2022	13.09	13.10	12.80	12.88	1,493,684	-0.11(-0.87%)
Dec 07, 2022	12.97	13.11	12.80	12.99	1,380,019	-0.03(-0.22%)
Dec 06, 2022	13.23	13.25	12.86	13.02	1,518,761	-0.22(-1.63%)
Dec 05, 2022	14.01	14.01	13.09	13.23	1,779,784	-0.90(-6.39%)
Dec 02, 2022	14.05	14.17	14.05	14.14	1,084,833	-0.07(-0.46%)
Dec 01, 2022	14.53	14.53	14.20	14.20	783,636	-0.26(-1.82%)
Nov 30, 2022	14.30	14.48	13.92	14.47	1,464,983	+0.11(+0.79%)
Nov 29, 2022	14.27	14.44	14.22	14.35	994,268	+0.08(+0.59%)
Nov 28, 2022	14.31	14.39	14.13	14.27	925,425	-0.23(-1.56%)
Nov 25, 2022	14.41	14.53	14.35	14.49	310,180	+0.18(+1.25%)
Nov 23, 2022	14.25	14.39	14.18	14.32	855,899	+0.05(+0.33%)
Nov 22, 2022	14.31	14.32	14.11	14.27	1,175,835	+0.17(+1.19%)
Nov 21, 2022	13.96	14.12	13.88	14.10	1,054,619	+0.16(+1.14%)
Nov 18, 2022	14.25	14.25	13.86	13.94	948,202	-0.03(-0.20%)
Nov 17, 2022	14.06	14.06	13.79	13.97	963,503	-0.20(-1.38%)
Nov 16, 2022	14.40	14.42	14.08	14.17	926,897	-0.17(-1.17%)
Nov 15, 2022	14.31	14.55	14.21	14.33	1,653,857	+0.11(+0.79%)
Nov 14, 2022	14.39	14.50	14.16	14.22	1,345,326	-0.23(-1.61%)
Nov 11, 2022	14.73	14.92	14.41	14.46	1,907,955	-0.32(-2.15%)
Nov 10, 2022	14.48	14.85	14.43	14.77	1,406,736	+0.76(+5.39%)
Nov 09, 2022	14.04	14.28	13.96	14.02	1,048,600	-0.14(-0.99%)
Nov 08, 2022	14.43	14.43	14.04	14.16	1,146,911	-0.15(-1.04%)
Nov 07, 2022	14.31	14.42	14.14	14.31	1,123,604	+0.08(+0.59%)
Nov 04, 2022	14.00	14.24	13.93	14.22	1,120,834	+0.40(+2.90%)
Nov 03, 2022	13.99	14.00	13.69	13.82	1,136,767	-0.32(-2.24%)
Nov 02, 2022	14.48	14.64	14.06	14.14	1,546,783	-0.41(-2.82%)
Nov 01, 2022	14.75	14.87	14.54	14.55	1,612,219	-0.19(-1.27%)
Oct 31, 2022	14.54	14.82	14.48	14.74	1,774,262	+0.14(+0.96%)
Oct 28, 2022	14.38	14.60	14.25	14.60	1,860,450	+0.35(+2.49%)
Oct 27, 2022	14.24	14.44	14.19	14.24	1,765,301	+0.20(+1.40%)
Oct 26, 2022	14.36	14.53	14.01	14.04	3,152,786	-0.25(-1.76%)
Oct 25, 2022	14.16	14.65	14.04	14.30	2,458,903	-0.59(-3.95%)
Oct 24, 2022	14.57	14.94	14.50	14.88	2,057,324	+0.39(+2.70%)
Oct 21, 2022	14.42	14.60	14.31	14.49	1,614,510	+0.21(+1.44%)
Oct 20, 2022	14.59	14.74	14.16	14.29	1,545,010	-0.41(-2.79%)
Oct 19, 2022	14.54	14.74	14.45	14.70	1,777,460	+0.00(+0.00%)
Oct 18, 2022	14.91	15.15	14.59	14.70	1,546,553	+0.06(+0.38%)
Oct 17, 2022	14.41	14.70	14.32	14.64	1,576,854	+0.50(+3.56%)
Oct 14, 2022	14.46	14.72	14.08	14.14	1,366,328	-0.21(-1.50%)
Oct 13, 2022	13.70	14.43	13.52	14.35	1,857,428	+0.49(+3.57%)
Oct 12, 2022	13.72	14.00	13.58	13.86	2,163,797	+0.07(+0.47%)
Oct 11, 2022	13.55	13.97	13.55	13.79	2,561,898	+0.18(+1.30%)
Oct 10, 2022	13.74	14.08	13.62	13.62	1,406,555	+0.07(+0.48%)
Oct 07, 2022	13.77	13.79	13.44	13.55	1,282,166	-0.21(-1.56%)
Oct 06, 2022	13.63	13.83	13.57	13.77	1,093,194	+0.07(+0.54%)
Oct 05, 2022	13.45	13.71	13.43	13.69	1,350,542	+0.04(+0.27%)
Oct 04, 2022	13.36	13.69	13.36	13.65	1,847,764	+0.51(+3.91%)

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.