Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.29	11.29	11.19	11.20	94,540	+0.02(+0.18%)
Sep 28, 2023	11.11	11.18	11.10	11.18	72,705	-0.05(-0.45%)
Sep 27, 2023	11.24	11.24	11.17	11.23	202,500	+0.13(+1.17%)
Sep 26, 2023	11.14	11.16	11.10	11.10	168,910	-0.12(-1.07%)
Sep 25, 2023	11.12	11.23	11.21	11.22	46,678	-0.10(-0.88%)
Sep 22, 2023	11.08	11.38	11.08	11.32	116,170	+0.14(+1.25%)
Sep 21, 2023	11.19	11.23	11.17	11.18	118,962	-0.15(-1.32%)
Sep 20, 2023	11.00	11.39	11.00	11.33	140,951	+0.04(+0.35%)
Sep 19, 2023	10.89	11.32	10.89	11.29	116,487	+0.14(+1.26%)
Sep 18, 2023	11.07	11.15	11.04	11.15	926,956	-0.03(-0.27%)
Sep 15, 2023	11.21	11.21	11.15	11.18	387,540	+0.00(+0.00%)
Sep 14, 2023	11.51	11.51	11.14	11.18	51,759	+0.14(+1.27%)
Sep 13, 2023	11.05	11.06	11.01	11.04	56,259	+0.06(+0.55%)
Sep 12, 2023	11.27	11.27	10.94	10.98	59,580	+0.04(+0.37%)
Sep 11, 2023	10.97	10.97	10.92	10.94	50,420	+0.14(+1.30%)
Sep 08, 2023	10.62	10.82	10.62	10.80	227,601	+0.00(+0.00%)
Sep 07, 2023	10.84	10.87	10.78	10.80	137,459	-0.18(-1.64%)
Sep 06, 2023	11.00	11.02	10.96	10.98	66,035	+0.11(+1.01%)
Sep 05, 2023	10.83	10.99	10.76	10.87	87,379	+0.11(+1.02%)
Sep 01, 2023	10.77	10.83	10.70	10.76	71,317	+0.08(+0.75%)
Aug 31, 2023	10.70	10.73	10.65	10.68	117,069	+0.04(+0.38%)
Aug 30, 2023	10.65	10.69	10.62	10.64	50,715	-0.07(-0.65%)
Aug 29, 2023	10.69	10.71	10.52	10.71	108,912	+0.14(+1.32%)
Aug 28, 2023	10.60	10.60	10.53	10.57	122,780	+0.18(+1.73%)
Aug 25, 2023	10.43	10.43	10.38	10.39	65,879	+0.03(+0.26%)
Aug 24, 2023	10.35	10.41	10.34	10.36	275,323	-0.09(-0.88%)
Aug 23, 2023	10.66	10.66	10.25	10.46	140,340	+0.21(+2.10%)
Aug 22, 2023	10.27	10.28	10.19	10.24	190,253	+0.02(+0.20%)
Aug 21, 2023	10.35	10.35	10.18	10.22	93,188	-0.09(-0.87%)
Aug 18, 2023	10.01	10.35	10.01	10.31	878,331	-0.06(-0.58%)
Aug 17, 2023	10.36	10.50	10.35	10.37	235,251	-0.01(-0.10%)
Aug 16, 2023	10.45	10.46	10.38	10.38	267,867	-0.18(-1.70%)
Aug 15, 2023	10.53	10.64	10.53	10.56	180,386	-0.09(-0.85%)
Aug 14, 2023	10.62	10.67	10.61	10.65	152,893	-0.12(-1.11%)
Aug 11, 2023	10.96	10.96	10.75	10.77	99,084	-0.14(-1.28%)
Aug 10, 2023	10.97	11.00	10.86	10.91	74,449	-0.01(-0.09%)
Aug 09, 2023	10.93	10.94	10.90	10.92	409,827	+0.09(+0.83%)
Aug 08, 2023	10.80	10.83	10.80	10.83	292,641	-0.13(-1.20%)
Aug 07, 2023	10.96	10.98	10.94	10.96	64,686	-0.05(-0.44%)
Aug 04, 2023	11.10	11.10	10.99	11.01	150,218	-0.13(-1.17%)
Aug 03, 2023	11.11	11.16	11.11	11.14	99,897	+0.04(+0.36%)
Aug 02, 2023	11.17	11.17	11.07	11.10	58,492	-0.34(-2.97%)
Aug 01, 2023	11.36	11.48	11.36	11.44	266,627	-0.20(-1.72%)
Jul 31, 2023	11.60	11.65	11.57	11.64	118,142	+0.14(+1.22%)
Jul 28, 2023	11.24	11.50	11.24	11.50	54,140	+0.33(+2.95%)
Jul 27, 2023	11.24	11.25	11.15	11.17	130,489	-0.05(-0.45%)
Jul 26, 2023	11.21	11.25	11.19	11.22	195,122	-0.02(-0.18%)
Jul 25, 2023	11.25	11.35	11.23	11.24	98,596	+0.24(+2.18%)
Jul 24, 2023	10.96	11.03	10.87	11.00	59,795	+0.00(+0.00%)
Jul 21, 2023	10.99	11.05	10.98	11.00	62,573	+0.03(+0.27%)
Jul 20, 2023	11.05	11.05	10.96	10.97	40,009	+0.01(+0.09%)
Jul 19, 2023	10.96	11.02	10.92	10.96	123,186	+0.05(+0.46%)
Jul 18, 2023	11.02	11.02	10.80	10.91	102,940	-0.08(-0.73%)
Jul 17, 2023	11.00	11.13	10.98	10.99	90,921	-0.10(-0.90%)
Jul 14, 2023	11.17	11.17	11.09	11.09	119,222	-0.08(-0.72%)
Jul 13, 2023	11.12	11.24	11.12	11.17	82,473	-0.10(-0.88%)
Jul 12, 2023	11.22	11.27	11.16	11.27	104,504	+0.13(+1.17%)
Jul 11, 2023	11.12	11.14	11.05	11.14	153,399	-0.02(-0.18%)
Jul 10, 2023	11.20	11.21	11.15	11.16	169,236	-0.08(-0.71%)
Jul 07, 2023	11.00	11.26	11.00	11.24	82,131	+0.00(+0.01%)
Jul 06, 2023	11.30	11.33	11.19	11.24	160,006	-1.50(-11.79%)
Jul 05, 2023	12.67	12.74	12.67	12.74	82,702	-0.26(-1.97%)
Jul 03, 2023	13.02	13.05	12.96	13.00	25,644	+0.11(+0.82%)
Jun 30, 2023	12.90	12.93	12.89	12.89	90,653	+0.16(+1.25%)
Jun 29, 2023	12.70	12.77	12.70	12.73	64,911	-0.12(-0.93%)
Jun 28, 2023	12.82	12.85	12.71	12.85	46,769	+0.01(+0.08%)
Jun 27, 2023	12.77	12.86	12.77	12.84	68,508	+0.12(+0.94%)
Jun 26, 2023	12.62	12.73	12.62	12.72	113,436	+0.07(+0.52%)
Jun 23, 2023	12.62	12.79	12.62	12.65	133,207	-0.13(-0.99%)
Jun 22, 2023	12.80	12.81	12.78	12.78	42,161	-0.02(-0.16%)
Jun 21, 2023	12.80	12.84	12.79	12.80	40,743	+0.01(+0.04%)
Jun 20, 2023	12.78	12.80	12.76	12.79	20,769	-0.07(-0.54%)
Jun 16, 2023	12.94	12.94	12.85	12.87	32,434	+0.03(+0.19%)
Jun 15, 2023	12.84	12.87	12.82	12.84	28,451	-1.41(-9.89%)
May 08, 2023	14.00	14.29	14.00	14.25	236,810	+0.42(+3.04%)
May 05, 2023	13.71	13.85	13.71	13.83	91,138	+0.25(+1.84%)
May 04, 2023	13.54	13.58	13.53	13.58	19,926	+0.54(+4.14%)
May 03, 2023	13.11	13.11	13.03	13.04	299,932	-0.08(-0.61%)
May 02, 2023	13.06	13.15	13.06	13.12	29,979	-0.03(-0.23%)
May 01, 2023	13.17	13.42	13.15	13.15	22,702	-0.12(-0.90%)
Apr 28, 2023	13.24	13.35	13.12	13.27	20,402	+0.01(+0.08%)
Apr 27, 2023	13.30	13.40	13.24	13.26	1,089,411	+0.00(+0.04%)
Apr 26, 2023	13.30	13.30	13.24	13.26	19,819	+0.03(+0.19%)
Apr 25, 2023	13.25	13.27	13.21	13.23	25,951	+0.01(+0.08%)
Apr 24, 2023	13.25	13.28	13.19	13.22	23,842	-0.20(-1.49%)
Apr 21, 2023	13.31	13.42	13.31	13.42	8,756	-0.06(-0.42%)
Apr 20, 2023	13.52	13.53	13.44	13.48	10,819	-0.01(-0.07%)
Apr 19, 2023	13.44	13.51	13.44	13.48	27,542	-0.12(-0.88%)
Apr 18, 2023	13.62	13.62	13.58	13.61	18,027	+0.01(+0.04%)
Apr 17, 2023	13.33	13.62	13.33	13.60	51,967	+0.33(+2.49%)
Apr 14, 2023	13.50	13.50	13.27	13.27	18,534	-0.05(-0.37%)
Apr 13, 2023	13.32	13.35	13.30	13.32	22,677	+0.11(+0.82%)
Apr 12, 2023	13.33	13.35	13.21	13.21	39,156	-0.01(-0.11%)
Apr 11, 2023	12.72	13.27	12.72	13.22	47,403	+0.16(+1.26%)
Apr 10, 2023	13.13	13.13	13.01	13.06	17,939	-0.05(-0.38%)
Apr 06, 2023	13.01	13.22	13.01	13.11	22,086	+0.17(+1.31%)
Apr 05, 2023	13.00	13.00	12.89	12.94	26,173	-0.04(-0.31%)
Apr 04, 2023	12.96	13.00	12.95	12.98	37,541	+0.01(+0.08%)
Apr 03, 2023	12.86	13.00	12.86	12.97	75,020	+0.04(+0.31%)
Mar 31, 2023	13.17	13.17	12.88	12.93	235,592	+0.08(+0.65%)
Mar 30, 2023	12.85	12.92	12.84	12.85	22,537	-0.12(-0.92%)
Mar 29, 2023	12.83	13.00	12.83	12.96	42,917	+0.13(+0.99%)
Mar 28, 2023	12.82	12.92	12.72	12.84	89,133	+0.17(+1.32%)
Mar 27, 2023	12.73	12.74	12.65	12.67	49,616	-0.17(-1.32%)
Mar 24, 2023	12.81	12.84	12.76	12.84	32,030	-0.14(-1.12%)
Mar 23, 2023	12.94	13.07	12.94	12.98	14,708	+0.00(+0.04%)
Mar 22, 2023	12.98	13.04	12.93	12.98	43,032	+0.24(+1.90%)
Mar 21, 2023	12.74	12.77	12.68	12.74	26,373	-0.14(-1.10%)
Mar 20, 2023	12.88	12.92	12.77	12.88	36,569	-0.01(-0.08%)
Mar 17, 2023	12.65	12.92	12.65	12.89	139,356	+0.01(+0.08%)
Mar 16, 2023	12.78	12.91	12.76	12.88	137,633	+0.18(+1.38%)
Mar 15, 2023	12.64	12.72	12.64	12.71	95,574	+0.12(+0.91%)
Mar 14, 2023	12.57	12.63	12.55	12.59	51,138	+0.03(+0.24%)
Mar 13, 2023	12.59	12.65	12.53	12.56	39,906	+0.14(+1.13%)
Mar 10, 2023	12.43	12.48	12.40	12.42	31,778	-0.03(-0.24%)
Mar 09, 2023	12.60	12.60	12.45	12.45	61,915	-0.25(-1.97%)
Mar 08, 2023	12.80	12.81	12.68	12.70	59,449	-0.15(-1.17%)
Mar 07, 2023	12.88	12.89	12.81	12.85	384,868	+0.13(+1.02%)
Mar 06, 2023	12.74	12.75	12.71	12.72	35,906	+0.01(+0.08%)
Mar 03, 2023	12.68	12.73	12.67	12.71	53,894	+0.02(+0.16%)
Mar 02, 2023	12.65	12.70	12.64	12.69	38,895	+0.22(+1.76%)
Mar 01, 2023	12.57	12.57	12.45	12.47	233,944	+0.26(+2.13%)
Feb 28, 2023	12.24	12.32	12.18	12.21	198,467	-0.12(-0.97%)
Feb 27, 2023	12.34	12.35	12.31	12.33	130,416	+0.01(+0.08%)
Feb 24, 2023	12.43	12.43	12.23	12.32	158,937	-0.12(-0.96%)
Feb 23, 2023	12.52	12.52	12.44	12.44	153,906	-0.04(-0.32%)
Feb 22, 2023	12.47	12.55	12.43	12.48	84,100	-0.18(-1.42%)
Feb 21, 2023	12.64	12.69	12.61	12.66	448,035	+0.23(+1.85%)
Feb 17, 2023	12.49	12.52	12.42	12.43	56,043	-0.09(-0.72%)
Feb 16, 2023	12.56	12.57	12.42	12.52	32,202	-0.08(-0.63%)
Feb 15, 2023	12.53	12.60	12.52	12.60	23,546	+0.00(+0.00%)
Feb 14, 2023	12.57	12.65	12.56	12.60	70,206	-0.03(-0.24%)
Feb 13, 2023	12.59	12.67	12.56	12.63	50,563	+0.02(+0.14%)
Feb 10, 2023	12.51	12.70	12.51	12.61	129,042	-0.02(-0.14%)
Feb 09, 2023	12.68	12.71	12.62	12.63	29,055	-0.01(-0.08%)
Feb 08, 2023	12.63	12.71	12.61	12.64	21,653	+0.05(+0.40%)
Feb 07, 2023	12.61	12.64	12.55	12.59	51,987	+0.01(+0.08%)
Feb 06, 2023	12.61	12.63	12.56	12.58	40,616	-0.10(-0.75%)
Feb 03, 2023	12.85	12.85	12.63	12.68	59,548	-0.13(-1.05%)
Feb 02, 2023	12.93	12.93	12.78	12.81	73,162	-0.20(-1.54%)
Feb 01, 2023	12.76	13.03	12.76	13.01	49,103	+0.10(+0.77%)
Jan 31, 2023	13.00	13.00	12.89	12.91	61,596	-0.20(-1.53%)
Jan 30, 2023	13.13	13.19	13.09	13.11	73,476	-0.25(-1.87%)
Jan 27, 2023	13.36	13.46	13.35	13.36	37,092	+0.01(+0.07%)
Jan 26, 2023	13.27	13.35	13.22	13.35	82,410	+0.09(+0.68%)
Jan 25, 2023	13.26	13.26	13.19	13.26	45,234	+0.02(+0.15%)
Jan 24, 2023	13.24	13.50	13.15	13.24	88,728	-0.03(-0.19%)
Jan 23, 2023	13.14	13.29	13.11	13.27	102,901	+0.02(+0.11%)
Jan 20, 2023	13.10	13.25	13.02	13.25	57,226	+0.26(+2.00%)
Jan 19, 2023	12.90	13.02	12.90	12.99	109,870	+0.13(+1.01%)
Jan 18, 2023	12.85	13.00	12.85	12.86	56,569	-0.04(-0.31%)
Jan 17, 2023	12.94	12.99	12.85	12.90	151,660	-0.05(-0.39%)
Jan 13, 2023	12.98	12.98	12.88	12.95	185,081	+0.14(+1.09%)
Jan 12, 2023	12.81	12.85	12.78	12.81	105,287	+0.01(+0.08%)
Jan 11, 2023	12.75	12.81	12.74	12.80	89,681	+0.05(+0.39%)
Jan 10, 2023	12.74	12.75	12.65	12.75	51,592	+0.04(+0.31%)
Jan 09, 2023	12.85	12.85	12.71	12.71	124,595	-0.12(-0.94%)
Jan 06, 2023	12.72	12.88	12.71	12.83	112,749	+0.05(+0.39%)
Jan 05, 2023	12.71	12.82	12.71	12.78	395,768	-0.14(-1.08%)
Jan 04, 2023	12.75	12.93	12.74	12.92	207,029	+0.31(+2.46%)
Jan 03, 2023	12.62	12.63	12.53	12.61	104,450	+0.19(+1.53%)
Dec 30, 2022	12.19	12.51	12.19	12.42	161,945	-0.12(-1.00%)
Dec 29, 2022	12.49	12.55	12.48	12.54	214,305	+0.27(+2.16%)
Dec 28, 2022	12.12	12.44	12.12	12.28	105,382	+0.18(+1.49%)
Dec 27, 2022	11.96	12.17	11.76	12.10	201,770	+0.31(+2.62%)
Dec 23, 2022	11.85	11.90	11.75	11.79	44,872	-0.05(-0.41%)
Dec 22, 2022	11.62	11.95	11.62	11.84	170,891	-0.04(-0.34%)
Dec 21, 2022	11.69	11.93	11.69	11.88	179,057	+0.15(+1.28%)
Dec 20, 2022	11.52	11.84	11.52	11.73	336,063	-0.04(-0.34%)
Dec 19, 2022	11.52	11.90	11.52	11.77	287,998	-0.24(-2.00%)
Dec 16, 2022	12.00	12.04	11.98	12.01	237,568	+0.13(+1.09%)
Dec 15, 2022	11.97	12.02	11.83	11.88	58,479	-0.09(-0.75%)
Dec 14, 2022	11.67	12.00	11.67	11.97	106,064	-0.01(-0.08%)
Dec 13, 2022	12.17	12.19	11.98	11.98	126,552	-0.03(-0.25%)
Dec 12, 2022	12.01	12.08	11.95	12.01	99,444	+0.07(+0.59%)
Dec 09, 2022	11.93	12.05	11.90	11.94	58,762	-0.03(-0.25%)
Dec 08, 2022	12.54	12.54	11.95	11.97	98,803	+0.05(+0.42%)
Dec 07, 2022	11.98	12.09	11.92	11.92	52,170	-0.17(-1.41%)
Dec 06, 2022	12.17	12.19	12.02	12.09	93,369	+0.17(+1.43%)
Dec 05, 2022	11.86	12.03	11.86	11.92	104,340	-0.15(-1.24%)
Dec 02, 2022	11.51	12.12	11.51	12.07	118,017	-0.01(-0.08%)
Dec 01, 2022	11.75	12.18	11.75	12.08	112,569	-0.01(-0.08%)
Nov 30, 2022	12.04	12.16	12.01	12.09	92,448	+0.06(+0.50%)
Nov 29, 2022	11.99	12.07	11.90	12.03	106,566	+0.26(+2.21%)
Nov 28, 2022	11.68	11.82	11.68	11.77	249,015	-0.16(-1.34%)
Nov 25, 2022	11.66	11.98	11.66	11.93	50,162	+0.16(+1.40%)
Nov 23, 2022	11.41	11.78	11.41	11.77	31,123	+0.01(+0.04%)
Nov 22, 2022	11.56	11.78	11.56	11.76	135,911	+0.15(+1.29%)
Nov 21, 2022	11.46	11.65	11.46	11.61	92,803	+0.12(+1.04%)
Nov 18, 2022	11.47	11.50	11.44	11.49	95,152	-0.14(-1.20%)
Nov 17, 2022	11.38	11.67	11.38	11.63	184,034	-0.01(-0.09%)
Nov 16, 2022	11.35	11.68	11.35	11.64	64,333	-0.19(-1.61%)
Nov 15, 2022	11.71	11.95	11.71	11.83	81,355	+0.17(+1.46%)
Nov 14, 2022	11.32	11.75	11.32	11.66	107,983	-0.09(-0.77%)
Nov 11, 2022	11.69	11.79	11.69	11.75	36,009	+0.35(+3.07%)
Nov 10, 2022	11.43	11.44	11.33	11.40	110,880	+0.22(+1.97%)
Nov 09, 2022	11.20	11.29	11.18	11.18	104,161	+0.03(+0.27%)
Nov 08, 2022	11.12	11.21	11.12	11.15	291,204	+0.02(+0.18%)
Nov 07, 2022	11.10	11.14	11.10	11.13	158,278	+0.15(+1.37%)
Nov 04, 2022	11.01	11.01	10.91	10.98	74,824	+0.38(+3.58%)
Nov 03, 2022	10.31	10.61	10.31	10.60	120,176	-0.03(-0.28%)
Nov 02, 2022	10.64	10.70	10.41	10.63	115,611	+0.05(+0.47%)
Nov 01, 2022	10.60	10.61	10.55	10.58	167,333	+0.01(+0.09%)
Oct 31, 2022	10.80	10.80	10.51	10.57	188,389	-0.61(-5.46%)
Oct 28, 2022	11.11	11.25	10.98	11.18	211,105	-0.02(-0.18%)
Oct 27, 2022	11.25	11.28	11.20	11.20	102,728	-0.03(-0.27%)
Oct 26, 2022	11.12	11.28	10.94	11.23	179,334	-0.09(-0.80%)
Oct 25, 2022	11.40	11.40	10.85	11.32	268,670	+0.25(+2.26%)
Oct 24, 2022	11.21	11.21	11.07	11.07	173,584	-0.50(-4.32%)
Oct 21, 2022	11.51	11.57	11.51	11.57	75,260	+0.21(+1.85%)
Oct 20, 2022	11.73	11.73	11.35	11.36	153,621	+0.13(+1.16%)
Oct 19, 2022	11.61	11.61	11.17	11.23	79,459	+0.03(+0.27%)
Oct 18, 2022	11.24	11.30	11.14	11.20	254,039	-0.10(-0.88%)
Oct 17, 2022	10.90	11.34	10.90	11.30	478,747	+0.19(+1.71%)
Oct 14, 2022	11.13	11.24	11.11	11.11	74,627	-0.18(-1.59%)
Oct 13, 2022	11.12	11.33	11.07	11.29	166,110	-0.01(-0.09%)
Oct 12, 2022	11.29	11.36	11.28	11.30	215,263	-0.02(-0.18%)
Oct 11, 2022	11.50	11.50	11.32	11.32	310,598	-0.18(-1.57%)
Oct 10, 2022	11.48	11.54	11.47	11.50	54,322	-0.10(-0.86%)
Oct 07, 2022	11.39	11.65	11.39	11.60	105,015	-0.14(-1.23%)
Oct 06, 2022	11.74	11.79	11.72	11.74	86,059	-0.09(-0.72%)
Oct 05, 2022	11.51	11.97	11.51	11.83	163,886	+0.29(+2.51%)
Oct 04, 2022	11.51	11.62	11.50	11.54	364,048	+0.15(+1.32%)

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.