Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.26	13.30	12.91	12.99	547,770	-0.24(-1.81%)
Sep 28, 2023	13.16	13.29	13.12	13.23	481,644	+0.06(+0.46%)
Sep 27, 2023	13.16	13.37	13.04	13.17	358,642	+0.01(+0.08%)
Sep 26, 2023	13.07	13.38	13.07	13.16	470,161	+0.10(+0.77%)
Sep 25, 2023	12.87	13.09	12.99	13.06	494,791	+0.16(+1.24%)
Sep 22, 2023	12.96	13.17	12.87	12.90	570,028	-0.03(-0.23%)
Sep 21, 2023	12.73	12.97	12.66	12.93	502,303	+0.17(+1.33%)
Sep 20, 2023	12.55	12.87	12.54	12.76	683,950	+0.28(+2.24%)
Sep 19, 2023	12.41	12.61	12.40	12.48	915,072	+0.05(+0.40%)
Sep 18, 2023	12.65	12.80	12.36	12.43	727,686	-0.13(-1.04%)
Sep 15, 2023	12.75	12.80	12.40	12.56	3,579,424	-0.22(-1.72%)
Sep 14, 2023	12.54	12.91	12.54	12.78	550,673	+0.28(+2.24%)
Sep 13, 2023	12.44	12.63	12.41	12.50	579,365	+0.06(+0.48%)
Sep 12, 2023	12.45	12.54	12.42	12.44	442,975	-0.06(-0.48%)
Sep 11, 2023	12.62	12.79	12.47	12.50	517,569	-0.12(-0.95%)
Sep 08, 2023	12.54	12.70	12.51	12.62	454,938	+0.10(+0.80%)
Sep 07, 2023	12.61	12.68	12.46	12.52	610,885	-0.05(-0.40%)
Sep 06, 2023	12.58	12.66	12.48	12.57	447,394	-0.01(-0.08%)
Sep 05, 2023	12.80	12.80	12.50	12.58	625,465	-0.24(-1.87%)
Sep 01, 2023	12.78	12.92	12.73	12.82	322,301	+0.07(+0.55%)
Aug 31, 2023	12.93	12.98	12.66	12.75	550,460	-0.19(-1.47%)
Aug 30, 2023	13.10	13.16	12.90	12.94	422,070	-0.20(-1.52%)
Aug 29, 2023	13.11	13.23	13.02	13.14	303,760	+0.01(+0.08%)
Aug 28, 2023	13.35	13.38	13.12	13.13	354,487	-0.17(-1.28%)
Aug 25, 2023	13.27	13.37	13.14	13.30	420,404	+0.03(+0.23%)
Aug 24, 2023	13.23	13.43	13.21	13.27	357,697	-0.01(-0.08%)
Aug 23, 2023	13.28	13.36	13.16	13.28	314,225	+0.03(+0.23%)
Aug 22, 2023	13.30	13.34	13.22	13.25	276,718	-0.06(-0.45%)
Aug 21, 2023	13.61	13.61	13.29	13.31	372,230	-0.33(-2.42%)
Aug 18, 2023	13.50	13.76	13.50	13.64	604,562	+0.07(+0.52%)
Aug 17, 2023	13.55	13.66	13.45	13.57	315,489	+0.00(+0.00%)
Aug 16, 2023	13.86	13.89	13.54	13.57	313,268	-0.32(-2.30%)
Aug 15, 2023	13.49	13.89	13.49	13.89	470,100	+0.34(+2.51%)
Aug 14, 2023	13.50	13.60	13.41	13.55	319,494	+0.05(+0.37%)
Aug 11, 2023	13.56	13.64	13.45	13.50	313,679	-0.11(-0.81%)
Aug 10, 2023	13.69	13.72	13.57	13.61	408,233	-0.05(-0.37%)
Aug 09, 2023	13.65	13.66	13.51	13.66	598,011	+0.00(+0.00%)
Aug 08, 2023	13.50	13.70	13.47	13.66	442,478	+0.12(+0.89%)
Aug 07, 2023	13.57	13.72	13.39	13.54	373,725	-0.03(-0.22%)
Aug 04, 2023	13.24	13.70	13.24	13.57	490,243	+0.39(+2.96%)
Aug 03, 2023	13.10	13.28	12.83	13.18	517,891	+0.00(+0.00%)
Aug 02, 2023	13.26	13.36	13.07	13.18	542,807	-0.18(-1.35%)
Aug 01, 2023	13.54	13.59	13.24	13.36	319,146	-0.19(-1.40%)
Jul 31, 2023	13.17	13.60	13.13	13.55	579,676	+0.40(+3.04%)
Jul 28, 2023	13.04	13.32	13.03	13.15	342,331	+0.17(+1.31%)
Jul 27, 2023	13.13	13.28	12.86	12.98	475,291	-0.18(-1.37%)
Jul 26, 2023	13.16	13.22	12.86	13.16	388,493	+0.01(+0.08%)
Jul 25, 2023	13.14	13.28	13.07	13.15	1,077,975	-0.07(-0.53%)
Jul 24, 2023	12.98	13.24	12.94	13.22	710,840	+0.25(+1.93%)
Jul 21, 2023	12.70	13.05	12.65	12.97	417,595	+0.33(+2.61%)
Jul 20, 2023	12.76	12.87	12.59	12.64	333,145	-0.13(-1.02%)
Jul 19, 2023	12.63	13.01	12.63	12.77	921,421	+0.14(+1.11%)
Jul 18, 2023	12.46	12.70	12.46	12.63	395,384	+0.16(+1.28%)
Jul 17, 2023	12.47	12.54	12.44	12.47	410,113	-0.01(-0.08%)
Jul 14, 2023	12.44	12.50	12.42	12.48	295,984	+0.02(+0.16%)
Jul 13, 2023	12.64	12.71	12.46	12.46	330,153	-0.19(-1.50%)
Jul 12, 2023	12.59	12.71	12.47	12.65	830,844	+0.15(+1.20%)
Jul 11, 2023	12.37	12.50	12.32	12.50	713,816	+0.13(+1.05%)
Jul 10, 2023	12.41	12.56	12.33	12.37	320,858	-0.07(-0.56%)
Jul 07, 2023	12.44	12.55	12.41	12.44	427,757	+0.00(+0.00%)
Jul 06, 2023	12.43	12.49	12.35	12.44	401,991	-0.02(-0.16%)
Jul 05, 2023	12.70	12.71	12.46	12.46	333,723	-0.23(-1.81%)
Jul 03, 2023	12.65	12.80	12.65	12.69	177,481	-0.04(-0.31%)
Jun 30, 2023	12.80	12.84	12.64	12.73	505,872	-0.02(-0.16%)
Jun 29, 2023	12.58	12.85	12.49	12.75	414,624	+0.12(+0.95%)
Jun 28, 2023	12.61	12.70	12.53	12.63	534,680	+0.00(+0.00%)
Jun 27, 2023	12.61	12.79	12.58	12.63	379,637	-0.01(-0.08%)
Jun 26, 2023	12.61	12.71	12.54	12.64	535,192	+0.01(+0.08%)
Jun 23, 2023	12.84	12.93	12.62	12.63	2,475,397	-0.27(-2.09%)
Jun 22, 2023	12.95	12.95	12.80	12.90	344,734	+0.01(+0.08%)
Jun 21, 2023	12.84	12.97	12.68	12.89	551,970	+0.07(+0.55%)
Jun 20, 2023	13.09	13.11	12.81	12.82	871,407	-0.24(-1.84%)
Jun 16, 2023	13.26	13.26	12.96	13.06	3,332,708	-0.11(-0.84%)
Jun 15, 2023	13.37	13.38	13.07	13.17	662,474	+1.49(+12.76%)
May 08, 2023	11.78	11.78	11.55	11.68	393,143	-0.07(-0.60%)
May 05, 2023	11.70	11.87	11.64	11.75	561,818	+0.11(+0.95%)
May 04, 2023	11.53	11.70	11.40	11.64	363,148	+0.11(+0.95%)
May 03, 2023	11.49	11.71	11.48	11.53	445,493	+0.09(+0.79%)
May 02, 2023	11.62	11.70	11.37	11.44	536,003	-0.25(-2.14%)
May 01, 2023	11.67	11.76	11.60	11.69	404,993	-0.04(-0.34%)
Apr 28, 2023	11.74	11.85	11.70	11.73	364,046	-0.15(-1.26%)
Apr 27, 2023	11.85	11.94	11.65	11.88	371,338	+0.01(+0.08%)
Apr 26, 2023	11.63	11.88	11.55	11.87	500,268	+0.14(+1.19%)
Apr 25, 2023	11.82	11.96	11.73	11.73	524,076	-0.07(-0.59%)
Apr 24, 2023	12.00	12.00	11.71	11.80	426,168	-0.18(-1.50%)
Apr 21, 2023	11.85	12.04	11.80	11.98	393,387	+0.14(+1.18%)
Apr 20, 2023	11.85	11.92	11.69	11.84	410,307	-0.01(-0.08%)
Apr 19, 2023	11.34	11.94	11.32	11.85	701,863	+0.45(+3.95%)
Apr 18, 2023	12.48	12.53	11.24	11.40	2,309,697	-0.62(-5.16%)
Apr 14, 2023				12.02	13,959	-0.18(-1.48%)
Apr 13, 2023	11.64	12.23	11.62	12.20	694,214	+0.50(+4.27%)
Apr 12, 2023	11.84	11.84	11.70	11.70	341,270	-0.11(-0.93%)
Apr 11, 2023	11.80	11.83	11.78	11.81	347,288	+0.04(+0.34%)
Apr 10, 2023	11.75	11.79	11.62	11.77	439,942	-0.03(-0.25%)
Apr 06, 2023	11.73	11.83	11.71	11.80	482,350	+0.18(+1.55%)
Apr 05, 2023	11.40	11.63	11.40	11.62	502,669	+0.22(+1.93%)
Apr 04, 2023	11.38	11.44	11.33	11.40	424,501	+0.01(+0.09%)
Apr 03, 2023	11.29	11.40	11.23	11.39	507,977	+0.14(+1.24%)
Mar 31, 2023	11.17	11.31	11.17	11.25	573,673	+0.10(+0.90%)
Mar 30, 2023	11.21	11.26	11.11	11.15	470,680	+0.00(+0.00%)
Mar 29, 2023	11.32	11.35	11.15	11.15	577,733	-0.12(-1.06%)
Mar 28, 2023	11.32	11.36	11.11	11.27	653,430	-0.11(-0.97%)
Mar 27, 2023	11.35	11.48	11.29	11.38	670,077	+0.03(+0.26%)
Mar 24, 2023	11.13	11.43	10.96	11.35	503,329	+0.16(+1.43%)
Mar 23, 2023	11.08	11.24	11.05	11.19	1,769,195	+0.19(+1.73%)
Mar 22, 2023	11.31	11.38	11.00	11.00	571,409	-0.33(-2.91%)
Mar 21, 2023	11.26	11.36	11.21	11.33	641,730	+0.14(+1.25%)
Mar 20, 2023	11.23	11.44	11.13	11.19	724,924	+0.01(+0.09%)
Mar 17, 2023	11.45	11.52	11.14	11.18	1,828,249	-0.28(-2.44%)
Mar 16, 2023	11.32	11.57	11.24	11.46	886,837	+0.03(+0.26%)
Mar 15, 2023	11.33	11.49	11.21	11.43	956,921	+0.19(+1.69%)
Mar 14, 2023	11.13	11.31	10.99	11.24	963,796	+0.33(+3.02%)
Mar 13, 2023	10.74	11.13	10.70	10.91	876,916	+0.12(+1.11%)
Mar 10, 2023	10.68	10.92	10.64	10.79	1,021,831	+0.06(+0.56%)
Mar 09, 2023	10.97	11.12	10.70	10.73	664,964	-0.23(-2.10%)
Mar 08, 2023	10.86	10.99	10.79	10.96	875,609	+0.07(+0.64%)
Mar 07, 2023	11.02	11.15	10.88	10.89	777,768	-0.13(-1.18%)
Mar 06, 2023	11.05	11.15	10.91	11.02	1,004,012	+0.03(+0.27%)
Mar 03, 2023	10.93	11.15	10.79	10.99	1,147,474	+0.06(+0.55%)
Mar 02, 2023	11.36	11.48	10.89	10.93	1,425,794	-0.44(-3.87%)
Mar 01, 2023	12.00	12.22	11.14	11.37	1,772,387	-0.70(-5.80%)
Feb 28, 2023	11.99	12.18	11.95	12.07	622,761	+0.08(+0.67%)
Feb 27, 2023	12.02	12.25	11.98	11.99	467,212	-0.03(-0.25%)
Feb 24, 2023	12.08	12.12	11.90	12.02	642,184	-0.14(-1.15%)
Feb 23, 2023	12.32	12.38	11.99	12.16	501,528	-0.16(-1.30%)
Feb 22, 2023	12.28	12.42	12.23	12.32	600,515	+0.04(+0.33%)
Feb 21, 2023	12.37	12.46	12.28	12.28	554,994	-0.14(-1.13%)
Feb 17, 2023	12.29	12.48	12.22	12.42	467,453	+0.23(+1.89%)
Feb 16, 2023	12.28	12.39	12.18	12.19	476,466	-0.25(-2.01%)
Feb 15, 2023	12.31	12.51	12.25	12.44	515,295	+0.06(+0.48%)
Feb 14, 2023	12.27	12.42	12.17	12.38	671,786	+0.06(+0.49%)
Feb 13, 2023	12.26	12.46	12.12	12.32	475,453	+0.06(+0.49%)
Feb 10, 2023	12.53	12.55	12.23	12.26	461,911	-0.23(-1.84%)
Feb 09, 2023	12.25	12.50	12.25	12.49	634,669	+0.17(+1.38%)
Feb 08, 2023	12.57	12.69	12.28	12.32	801,006	-0.32(-2.53%)
Feb 07, 2023	12.66	12.69	12.44	12.64	774,996	-0.07(-0.55%)
Feb 06, 2023	12.80	12.89	12.62	12.71	529,087	-0.09(-0.70%)
Feb 03, 2023	12.95	13.10	12.74	12.80	1,436,708	-0.16(-1.23%)
Feb 02, 2023	12.79	13.02	12.73	12.96	556,802	+0.21(+1.65%)
Feb 01, 2023	12.58	12.82	12.55	12.75	439,990	+0.10(+0.79%)
Jan 31, 2023	12.51	12.65	12.51	12.65	447,286	+0.17(+1.36%)
Jan 30, 2023	12.67	12.67	12.46	12.48	587,096	-0.21(-1.65%)
Jan 27, 2023	12.67	12.81	12.59	12.69	485,912	+0.01(+0.08%)
Jan 26, 2023	12.42	12.72	12.35	12.68	862,958	+0.26(+2.09%)
Jan 25, 2023	12.35	12.55	12.32	12.42	502,143	-0.01(-0.08%)
Jan 24, 2023	12.73	12.94	12.10	12.43	1,260,066	-0.51(-3.94%)
Jan 23, 2023	12.99	13.03	12.85	12.94	430,917	-0.08(-0.61%)
Jan 20, 2023	13.10	13.14	12.95	13.02	499,635	-0.02(-0.15%)
Jan 19, 2023	13.00	13.08	12.83	13.04	653,931	-0.01(-0.08%)
Jan 18, 2023	13.44	13.52	13.04	13.05	884,239	-0.37(-2.76%)
Jan 17, 2023	13.38	13.80	13.37	13.42	1,134,606	+0.05(+0.37%)
Jan 13, 2023	13.51	13.69	13.30	13.37	577,836	-0.23(-1.69%)
Jan 12, 2023	13.40	13.74	13.35	13.60	815,670	+0.17(+1.27%)
Jan 11, 2023	13.27	13.43	13.16	13.43	528,050	+0.17(+1.28%)
Jan 10, 2023	13.02	13.38	12.93	13.26	383,068	+0.18(+1.38%)
Jan 09, 2023	13.41	13.47	13.01	13.08	425,204	-0.34(-2.53%)
Jan 06, 2023	13.11	13.48	13.11	13.42	385,953	+0.31(+2.36%)
Jan 05, 2023	13.15	13.20	13.05	13.11	265,376	-0.12(-0.91%)
Jan 04, 2023	13.31	13.48	13.20	13.23	646,426	-0.04(-0.30%)
Jan 03, 2023	13.26	13.39	13.25	13.27	621,311	+0.02(+0.15%)
Dec 30, 2022	13.28	13.32	13.13	13.25	415,717	-0.03(-0.23%)
Dec 29, 2022	13.10	13.38	13.05	13.28	326,732	+0.25(+1.92%)
Dec 28, 2022	13.16	13.31	13.00	13.03	342,087	-0.14(-1.06%)
Dec 27, 2022	13.20	13.23	13.03	13.17	357,231	-0.07(-0.53%)
Dec 23, 2022	13.47	13.57	13.20	13.24	337,382	-0.23(-1.71%)
Dec 22, 2022	13.17	13.49	13.07	13.47	671,214	+0.19(+1.43%)
Dec 21, 2022	12.89	13.40	12.86	13.28	553,654	+0.45(+3.51%)
Dec 20, 2022	12.79	12.95	12.73	12.83	555,855	+0.07(+0.55%)
Dec 19, 2022	12.77	12.91	12.68	12.76	652,915	-0.01(-0.08%)
Dec 16, 2022	12.78	12.90	12.69	12.77	1,924,557	-0.19(-1.47%)
Dec 15, 2022	13.19	13.22	12.89	12.96	625,760	-0.31(-2.34%)
Dec 14, 2022	13.30	13.40	13.11	13.27	476,491	-0.03(-0.23%)
Dec 13, 2022	13.48	13.58	13.22	13.30	656,645	+0.04(+0.30%)
Dec 12, 2022	13.37	13.40	13.18	13.26	595,657	-0.11(-0.79%)
Dec 09, 2022	13.64	13.69	13.36	13.37	798,860	-0.28(-2.02%)
Dec 08, 2022	13.20	13.66	13.10	13.64	604,991	+0.42(+3.18%)
Dec 07, 2022	13.13	13.25	12.93	13.22	795,931	+0.11(+0.84%)
Dec 06, 2022	12.87	13.16	12.85	13.11	531,953	+0.18(+1.39%)
Dec 05, 2022	13.19	13.22	12.90	12.93	773,867	-0.35(-2.64%)
Dec 02, 2022	13.06	13.42	12.98	13.28	510,942	+0.10(+0.76%)
Dec 01, 2022	13.23	13.29	12.98	13.18	508,349	+0.05(+0.38%)
Nov 30, 2022	12.85	13.15	12.56	13.13	714,089	+0.25(+1.94%)
Nov 29, 2022	12.85	12.98	12.79	12.88	375,471	-0.03(-0.23%)
Nov 28, 2022	13.03	13.14	12.88	12.91	577,033	-0.13(-1.00%)
Nov 25, 2022	13.00	13.22	13.00	13.04	262,262	+0.02(+0.15%)
Nov 23, 2022	13.45	13.53	12.97	13.02	869,977	-0.43(-3.20%)
Nov 22, 2022	13.14	13.47	13.11	13.45	455,484	+0.34(+2.59%)
Nov 21, 2022	13.59	13.65	13.03	13.11	587,918	-0.44(-3.25%)
Nov 18, 2022	13.28	13.64	13.28	13.55	966,994	+0.45(+3.44%)
Nov 17, 2022	13.10	13.18	13.02	13.10	493,645	-0.06(-0.46%)
Nov 16, 2022	13.35	13.46	13.12	13.16	474,496	-0.23(-1.72%)
Nov 15, 2022	13.42	13.72	13.37	13.39	672,712	+0.00(+0.00%)
Nov 14, 2022	13.66	13.89	13.29	13.39	832,426	-0.23(-1.69%)
Nov 11, 2022	13.63	13.71	13.16	13.62	686,100	-0.09(-0.66%)
Nov 10, 2022	13.34	13.81	13.18	13.71	760,037	+0.79(+6.11%)
Nov 09, 2022	13.05	13.14	12.89	12.92	551,198	-0.13(-1.00%)
Nov 08, 2022	13.07	13.29	12.94	13.05	456,342	+0.02(+0.15%)
Nov 07, 2022	12.95	13.10	12.88	13.03	566,770	+0.05(+0.39%)
Nov 04, 2022	13.06	13.15	12.88	12.98	329,771	-0.08(-0.61%)
Nov 03, 2022	13.09	13.15	12.93	13.06	355,849	-0.09(-0.68%)
Nov 02, 2022	13.52		13.13	13.15	464,699	-0.40(-2.95%)
Nov 01, 2022	13.59	13.64	13.39	13.55	469,680	-0.01(-0.07%)
Oct 31, 2022	13.57	13.69	13.52	13.56	481,801	-0.01(-0.07%)
Oct 28, 2022	13.29	13.63	13.22	13.57	370,819	+0.37(+2.80%)
Oct 27, 2022	13.53	13.72	13.18	13.20	479,115	-0.30(-2.22%)
Oct 26, 2022	13.67	13.78	13.46	13.50	500,133	-0.18(-1.32%)
Oct 25, 2022	13.68	13.87	13.63	13.68	395,522	-0.10(-0.73%)
Oct 24, 2022	13.70	13.89	13.51	13.78	499,338	+0.28(+2.07%)
Oct 21, 2022	13.55	13.59	13.29	13.50	482,619	+0.07(+0.52%)
Oct 20, 2022	13.42	13.50	13.37	13.43	466,615	+0.01(+0.07%)
Oct 19, 2022	13.69	13.73	13.29	13.42	438,356	-0.25(-1.83%)
Oct 18, 2022	13.63	13.77	13.48	13.67	618,461	+0.15(+1.11%)
Oct 17, 2022	13.40	13.62	13.38	13.52	756,275	+0.29(+2.19%)
Oct 14, 2022	13.45	13.63	13.17	13.23	542,421	-0.14(-1.05%)
Oct 13, 2022	12.91	13.47	12.73	13.37	868,780	+0.42(+3.24%)
Oct 12, 2022	12.64	12.99	12.55	12.95	598,516	+0.38(+3.02%)
Oct 11, 2022	12.47	12.66	12.36	12.57	584,363	+0.12(+0.96%)
Oct 10, 2022	12.39	12.51	12.30	12.45	531,768	+0.05(+0.40%)
Oct 07, 2022	12.40	12.48	12.22	12.40	600,296	+0.02(+0.16%)
Oct 06, 2022	12.23	12.40	12.14	12.38	499,959	+0.18(+1.48%)
Oct 05, 2022	12.32	12.37	12.01	12.20	578,794	-0.03(-0.25%)
Oct 04, 2022	11.93	12.24	11.92	12.23	652,165	+0.43(+3.64%)

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.