Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.11	15.22	14.98	14.99	217,008	-0.03(-0.20%)
Sep 28, 2023	14.84	15.02	14.84	15.02	326,200	+0.20(+1.35%)
Sep 27, 2023	15.06	15.13	14.80	14.82	613,886	-0.18(-1.20%)
Sep 26, 2023	15.29	15.29	14.96	15.00	319,671	-0.35(-2.28%)
Sep 25, 2023	15.54	15.42	15.35	15.35	115,126	-0.34(-2.17%)
Sep 22, 2023	15.82	15.82	15.69	15.69	151,044	-0.17(-1.07%)
Sep 21, 2023	16.00	16.12	15.85	15.86	448,592	-0.26(-1.61%)
Sep 20, 2023	16.14	16.23	16.09	16.12	251,265	+0.02(+0.12%)
Sep 19, 2023	16.28	16.28	16.09	16.10	181,920	-0.26(-1.59%)
Sep 18, 2023	16.41	16.41	16.27	16.36	125,113	-0.05(-0.30%)
Sep 15, 2023	16.34	16.49	16.24	16.41	705,140	-0.03(-0.18%)
Sep 14, 2023	16.04	16.48	16.04	16.44	702,023	+0.45(+2.81%)
Sep 13, 2023	15.85	16.09	15.83	15.99	692,483	+0.13(+0.82%)
Sep 12, 2023	15.92	15.99	15.83	15.86	167,915	-0.12(-0.75%)
Sep 11, 2023	15.98	16.10	15.97	15.98	168,303	-0.01(-0.06%)
Sep 08, 2023	16.21	16.22	15.99	15.99	260,544	-0.22(-1.36%)
Sep 07, 2023	16.13	16.28	16.13	16.21	150,604	-0.01(-0.06%)
Sep 06, 2023	16.12	16.24	16.09	16.22	301,271	+0.08(+0.50%)
Sep 05, 2023	16.12	16.18	16.09	16.14	147,763	-0.01(-0.06%)
Sep 01, 2023				16.15	0	+0.17(+1.06%)
Aug 31, 2023	16.18	16.21	15.98	15.98	84,984	-0.25(-1.54%)
Aug 30, 2023	16.20	16.29	16.19	16.23	177,353	+0.04(+0.25%)
Aug 29, 2023	16.04	16.20	15.99	16.19	282,436	+0.19(+1.19%)
Aug 28, 2023	15.82	16.01	15.82	16.00	395,378	+0.18(+1.14%)
Aug 25, 2023	15.72	15.86	15.72	15.82	111,115	+0.04(+0.25%)
Aug 24, 2023	15.84	16.00	15.77	15.78	149,081	-0.15(-0.94%)
Aug 23, 2023	15.69	15.93	15.69	15.93	157,609	+0.26(+1.66%)
Aug 22, 2023	15.65	15.70	15.61	15.67	192,148	-0.01(-0.06%)
Aug 21, 2023	15.85	15.87	15.65	15.68	471,263	-0.24(-1.51%)
Aug 18, 2023	15.77	15.94	15.77	15.92	226,484	+0.03(+0.19%)
Aug 17, 2023	15.87	15.98	15.87	15.89	145,534	-0.03(-0.19%)
Aug 16, 2023	15.93	16.06	15.88	15.92	109,998	-0.06(-0.38%)
Aug 15, 2023	16.12	16.12	15.98	15.98	145,833	-0.20(-1.24%)
Aug 14, 2023	16.29	16.29	16.13	16.18	194,055	-0.12(-0.74%)
Aug 11, 2023	16.28	16.36	16.20	16.30	64,085	-0.03(-0.18%)
Aug 10, 2023	16.35	16.46	16.30	16.33	202,063	-0.02(-0.12%)
Aug 09, 2023	16.29	16.35	16.27	16.35	248,462	+0.03(+0.18%)
Aug 08, 2023	16.31	16.42	16.29	16.32	274,004	-0.05(-0.31%)
Aug 04, 2023				16.37	0	+0.09(+0.55%)
Aug 03, 2023	16.27	16.29	16.16	16.28	376,001	-0.04(-0.25%)
Aug 02, 2023	16.38	16.42	16.29	16.32	296,596	-0.17(-1.03%)
Aug 01, 2023	16.52	16.55	16.46	16.49	143,842	-0.08(-0.48%)
Jul 31, 2023	16.53	16.62	16.47	16.57	178,318	+0.07(+0.42%)
Jul 28, 2023	16.57	16.60	16.48	16.50	192,990	-0.01(-0.06%)
Jul 27, 2023	16.93	16.93	16.51	16.51	236,311	-0.34(-2.02%)
Jul 26, 2023	16.82	16.87	16.79	16.85	231,854	+0.03(+0.18%)
Jul 25, 2023	16.76	16.86	16.70	16.82	275,537	+0.02(+0.12%)
Jul 24, 2023	16.65	16.80	16.64	16.80	157,726	+0.15(+0.90%)
Jul 21, 2023	16.65	16.76	16.62	16.65	305,916	+0.03(+0.18%)
Jul 20, 2023	16.70	16.70	16.52	16.62	44,355	-0.05(-0.30%)
Jul 19, 2023	16.51	16.67	16.51	16.67	187,892	+0.23(+1.40%)
Jul 18, 2023	16.45	16.50	16.40	16.44	211,459	-0.06(-0.36%)
Jul 17, 2023	16.45	16.56	16.45	16.50	206,621	+0.00(+0.00%)
Jul 14, 2023	16.40	16.51	16.37	16.50	325,262	+0.06(+0.36%)
Jul 13, 2023	16.43	16.46	16.32	16.44	312,156	-0.01(-0.06%)
Jul 12, 2023	16.25	16.46	16.25	16.45	363,073	+0.29(+1.79%)
Jul 11, 2023	16.15	16.20	16.12	16.16	127,231	+0.04(+0.25%)
Jul 10, 2023	16.05	16.17	16.00	16.12	196,740	+0.03(+0.19%)
Jul 07, 2023	16.16	16.24	16.09	16.09	147,305	-0.10(-0.62%)
Jul 06, 2023	16.30	16.30	16.03	16.19	237,660	-0.19(-1.16%)
Jul 05, 2023	16.42	16.47	16.33	16.38	163,266	+0.04(+0.24%)

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.