Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.62	11.71	11.47	11.57	2,495,989	+0.11(+0.99%)
Sep 28, 2023	11.32	11.51	11.30	11.46	1,573,711	+0.21(+1.86%)
Sep 27, 2023	11.44	11.52	11.19	11.25	1,581,197	-0.16(-1.41%)
Sep 26, 2023	11.66	11.73	11.39	11.41	1,833,742	-0.33(-2.83%)
Sep 25, 2023	11.65	11.74	11.59	11.74	1,511,863	+0.05(+0.41%)
Sep 22, 2023	11.69	11.93	11.68	11.69	2,290,257	+0.02(+0.16%)
Sep 21, 2023	12.16	12.16	11.66	11.67	2,435,077	-0.53(-4.35%)
Sep 20, 2023	12.20	12.40	12.19	12.21	2,945,446	+0.12(+1.02%)
Sep 19, 2023	12.20	12.27	12.06	12.08	2,144,826	-0.11(-0.93%)
Sep 18, 2023	12.48	12.48	12.18	12.20	1,648,150	-0.28(-2.21%)
Sep 15, 2023	12.64	12.67	12.28	12.47	4,131,858	-0.25(-1.94%)
Sep 14, 2023	12.72	12.86	12.71	12.72	2,311,902	+0.16(+1.29%)
Sep 13, 2023	12.63	12.72	12.54	12.56	1,241,437	-0.08(-0.60%)
Sep 12, 2023	12.58	12.69	12.56	12.63	886,937	+0.03(+0.23%)
Sep 11, 2023	12.69	12.73	12.58	12.60	1,546,019	-0.09(-0.67%)
Sep 08, 2023	12.72	12.73	12.59	12.69	1,206,974	+0.00(+0.00%)
Sep 07, 2023	12.74	12.79	12.60	12.69	1,250,373	-0.03(-0.22%)
Sep 06, 2023	12.74	12.76	12.56	12.72	2,111,304	+0.01(+0.07%)
Sep 05, 2023	12.96	12.98	12.70	12.71	2,074,318	-0.34(-2.62%)
Sep 01, 2023	13.27	13.36	13.01	13.05	1,945,746	-0.15(-1.15%)
Aug 31, 2023	13.30	13.33	13.19	13.20	1,352,797	-0.11(-0.86%)
Aug 30, 2023	13.02	13.34	12.97	13.32	2,220,004	+0.33(+2.56%)
Aug 29, 2023	12.97	13.01	12.86	12.98	1,300,825	+0.06(+0.44%)
Aug 28, 2023	12.95	13.08	12.92	12.93	892,299	+0.05(+0.37%)
Aug 25, 2023	12.86	12.99	12.82	12.88	1,168,994	+0.02(+0.15%)
Aug 24, 2023	12.98	13.13	12.84	12.86	1,192,249	-0.11(-0.88%)
Aug 23, 2023	12.74	12.97	12.72	12.97	1,786,901	+0.26(+2.01%)
Aug 22, 2023	12.81	12.81	12.63	12.72	1,195,095	-0.07(-0.52%)
Aug 21, 2023	12.95	12.95	12.69	12.78	1,513,743	-0.16(-1.25%)
Aug 18, 2023	12.93	13.03	12.90	12.95	1,509,848	-0.08(-0.58%)
Aug 17, 2023	13.14	13.23	13.02	13.02	1,106,655	-0.12(-0.94%)
Aug 16, 2023	13.25	13.33	13.11	13.14	804,371	-0.07(-0.50%)
Aug 15, 2023	13.33	13.42	13.21	13.21	1,051,054	-0.19(-1.42%)
Aug 14, 2023	13.66	13.67	13.34	13.40	1,767,285	-0.28(-2.01%)
Aug 11, 2023	13.67	13.82	13.62	13.68	1,649,575	-0.04(-0.28%)
Aug 10, 2023	13.82	13.91	13.65	13.71	1,256,491	-0.06(-0.41%)
Aug 09, 2023	13.89	13.94	13.68	13.77	2,228,864	-0.17(-1.23%)
Aug 08, 2023	14.07	14.10	13.87	13.94	1,214,198	-0.26(-1.81%)
Aug 07, 2023	13.82	14.21	13.80	14.20	1,585,427	+0.41(+2.96%)
Aug 04, 2023	13.73	13.99	13.70	13.79	1,121,883	+0.02(+0.14%)
Aug 03, 2023	13.79	13.81	13.43	13.77	1,294,111	+0.06(+0.42%)
Aug 02, 2023	13.69	13.77	13.56	13.71	1,230,183	-0.09(-0.69%)
Aug 01, 2023	13.96	13.96	13.73	13.81	1,285,412	-0.18(-1.29%)
Jul 31, 2023	13.89	14.06	13.86	13.99	1,622,912	+0.13(+0.96%)
Jul 28, 2023	14.07	14.13	13.79	13.86	877,891	-0.10(-0.75%)
Jul 27, 2023	14.28	14.34	13.94	13.96	1,285,030	-0.29(-2.06%)
Jul 26, 2023	14.22	14.39	14.20	14.26	1,206,232	+0.03(+0.20%)
Jul 25, 2023	14.37	14.42	14.20	14.23	1,450,992	-0.18(-1.25%)
Jul 24, 2023	14.30	14.44	14.24	14.41	1,108,295	+0.13(+0.93%)
Jul 21, 2023	14.41	14.41	14.22	14.27	1,450,911	-0.05(-0.33%)
Jul 20, 2023	14.12	14.34	13.91	14.32	2,333,038	+0.27(+1.89%)
Jul 19, 2023	13.82	14.20	13.81	14.06	2,810,600	+0.32(+2.35%)
Jul 18, 2023	13.61	13.76	13.58	13.73	1,908,339	+0.12(+0.91%)
Jul 17, 2023	13.60	13.67	13.45	13.61	1,577,558	-0.05(-0.35%)
Jul 14, 2023	13.59	13.71	13.49	13.66	1,291,296	+0.03(+0.21%)
Jul 13, 2023	13.57	13.68	13.52	13.63	1,413,138	+0.01(+0.07%)
Jul 12, 2023	13.75	13.80	13.60	13.62	1,600,339	+0.03(+0.21%)
Jul 11, 2023	13.40	13.61	13.34	13.59	1,201,061	+0.23(+1.70%)
Jul 10, 2023	13.14	13.39	13.08	13.36	2,377,366	+0.19(+1.44%)
Jul 07, 2023	13.20	13.38	13.16	13.17	1,126,746	-0.12(-0.93%)
Jul 06, 2023	13.21	13.32	12.99	13.30	1,356,055	-0.11(-0.85%)
Jul 05, 2023	13.19	13.54	13.05	13.41	2,737,926	+0.20(+1.51%)
Jul 03, 2023	13.07	13.32	13.05	13.21	1,056,954	+0.15(+1.16%)
Jun 30, 2023	13.20	13.21	12.91	13.06	2,504,529	-0.03(-0.21%)
Jun 29, 2023	12.69	13.11	12.64	13.09	2,449,638	+0.40(+3.16%)
Jun 28, 2023	12.80	12.80	12.62	12.69	1,593,052	-0.14(-1.09%)
Jun 27, 2023	12.85	12.93	12.74	12.83	1,994,690	+0.03(+0.22%)
Jun 26, 2023	12.56	12.85	12.52	12.80	1,227,711	+0.21(+1.71%)
Jun 23, 2023	12.80	12.88	12.56	12.58	2,646,423	-0.25(-1.96%)
Jun 22, 2023	12.98	13.00	12.73	12.84	1,305,014	-0.11(-0.87%)
Jun 21, 2023	13.12	13.14	12.94	12.95	1,501,535	-0.23(-1.77%)
Jun 20, 2023	13.40	13.44	13.17	13.18	1,548,984	-0.32(-2.35%)
Jun 16, 2023	13.50	13.58	13.39	13.50	4,685,738	+0.06(+0.42%)
Jun 15, 2023	13.49		13.30	13.44	1,715,545	-0.10(-0.76%)
May 08, 2023	13.51	13.60	13.43	13.54	1,749,108	-0.01(-0.07%)
May 05, 2023	13.61	13.68	13.40	13.55	2,842,498	+0.07(+0.48%)
May 04, 2023	13.44	13.53	12.94	13.49	3,433,185	-0.18(-1.30%)
May 03, 2023	13.40	13.87	13.31	13.67	3,627,054	+0.36(+2.74%)
May 02, 2023	13.30	13.37	13.07	13.30	2,277,902	-0.07(-0.56%)
May 01, 2023	13.44	13.62	13.32	13.38	1,420,498	-0.08(-0.62%)
Apr 28, 2023	13.29	13.55	13.27	13.46	1,381,553	+0.17(+1.26%)
Apr 27, 2023	13.08	13.39	13.07	13.29	1,505,194	+0.22(+1.71%)
Apr 26, 2023	13.08	13.22	13.03	13.07	1,587,791	-0.14(-1.06%)
Apr 25, 2023	13.21	13.34	13.14	13.21	1,880,199	-0.07(-0.49%)
Apr 24, 2023	13.41	13.49	13.17	13.27	1,912,283	-0.13(-0.98%)
Apr 21, 2023	13.49	13.54	13.34	13.40	1,582,017	-0.02(-0.14%)
Apr 20, 2023	13.35	13.51	13.33	13.42	1,386,315	-0.20(-1.44%)
Apr 19, 2023	13.47	13.62	13.39	13.62	991,534	+0.10(+0.76%)
Apr 18, 2023	13.60	13.63	13.34	13.52	1,349,853	-0.13(-0.96%)
Apr 17, 2023	13.45	13.68	13.38	13.65	1,510,393	+0.19(+1.39%)
Apr 14, 2023	13.69	13.78	13.39	13.46	1,431,797	-0.21(-1.50%)
Apr 13, 2023	13.63	13.72	13.47	13.67	2,249,670	+0.03(+0.21%)
Apr 12, 2023	13.83	13.86	13.55	13.64	2,002,257	-0.11(-0.81%)
Apr 11, 2023	13.65	13.84	13.60	13.75	1,804,781	+0.09(+0.68%)
Apr 10, 2023	13.58	13.67	13.39	13.66	1,772,133	+0.00(+0.00%)
Apr 06, 2023	13.54	13.66	13.37	13.66	1,762,874	+0.18(+1.32%)
Apr 05, 2023	13.58	13.69	13.35	13.48	2,699,954	-0.13(-0.96%)
Apr 04, 2023	13.68	13.74	13.41	13.61	1,901,818	-0.05(-0.34%)
Apr 03, 2023	13.71	13.87	13.54	13.66	3,355,116	-0.07(-0.48%)
Mar 31, 2023	13.69	13.75	13.52	13.72	2,573,583	+0.13(+0.95%)
Mar 30, 2023	13.56	13.64	13.50	13.59	998,762	+0.15(+1.09%)
Mar 29, 2023	13.37	13.48	13.33	13.45	1,206,669	+0.16(+1.18%)
Mar 28, 2023	13.07	13.30	13.02	13.29	1,672,464	+0.11(+0.84%)
Mar 27, 2023	13.32	13.38	13.15	13.18	1,577,635	-0.03(-0.21%)
Mar 24, 2023	12.71	13.21	12.67	13.21	1,781,702	+0.48(+3.75%)
Mar 23, 2023	12.78	13.04	12.66	12.73	1,818,169	-0.08(-0.65%)
Mar 22, 2023	13.23	13.26	12.80	12.81	1,819,989	-0.45(-3.40%)
Mar 21, 2023	13.67	13.69	13.16	13.26	1,754,594	-0.32(-2.37%)
Mar 20, 2023	13.44	13.70	13.42	13.58	1,831,373	+0.23(+1.72%)
Mar 17, 2023	13.69	13.73	13.27	13.35	3,931,551	-0.40(-2.94%)
Mar 16, 2023	13.57	13.88	13.55	13.76	2,227,771	+0.03(+0.20%)
Mar 15, 2023	13.52	13.78	13.46	13.73	2,508,697	+0.08(+0.61%)
Mar 14, 2023	13.74	13.83	13.48	13.65	2,316,292	+0.11(+0.81%)
Mar 13, 2023	13.10	13.57	13.06	13.54	3,190,029	+0.31(+2.36%)
Mar 10, 2023	13.57	13.67	13.04	13.23	3,079,490	-0.32(-2.37%)
Mar 09, 2023	13.70	13.76	13.50	13.55	1,838,122	-0.20(-1.47%)
Mar 08, 2023	13.54	13.80	13.51	13.75	1,873,594	+0.24(+1.77%)
Mar 07, 2023	13.79	13.83	13.51	13.51	3,052,203	-0.29(-2.07%)
Mar 06, 2023	13.73	13.81	13.64	13.80	1,854,873	+0.14(+1.01%)
Mar 03, 2023	13.76	13.79	13.61	13.66	1,648,563	-0.06(-0.40%)
Mar 02, 2023	13.46	13.81	13.46	13.71	2,488,336	+0.20(+1.50%)
Mar 01, 2023	13.55	13.67	13.23	13.51	3,950,745	-0.12(-0.88%)
Feb 28, 2023	13.64	13.81	13.59	13.63	2,881,496	-0.04(-0.27%)
Feb 27, 2023	13.95	14.12	13.61	13.67	1,732,893	-0.17(-1.20%)
Feb 24, 2023	13.79	13.88	13.61	13.83	2,283,123	-0.02(-0.13%)
Feb 23, 2023	13.80	14.07	13.66	13.85	2,366,074	+0.18(+1.34%)
Feb 22, 2023	14.02	14.18	13.50	13.67	3,204,176	-0.41(-2.94%)
Feb 21, 2023	14.29	14.34	14.02	14.08	1,763,190	-0.33(-2.30%)
Feb 17, 2023	14.53	14.54	14.29	14.41	2,140,219	-0.08(-0.57%)
Feb 16, 2023	14.31	14.61	14.27	14.49	1,560,447	-0.01(-0.06%)
Feb 15, 2023	14.16	14.52	14.10	14.50	1,628,525	+0.21(+1.48%)
Feb 14, 2023	14.37	14.38	14.13	14.29	2,431,243	-0.08(-0.58%)
Feb 13, 2023	14.26	14.43	14.26	14.37	1,204,042	+0.09(+0.64%)
Feb 10, 2023	14.03	14.34	14.03	14.28	2,023,757	+0.21(+1.50%)
Feb 09, 2023	14.32	14.36	14.04	14.07	1,469,210	-0.15(-1.03%)
Feb 08, 2023	14.19	14.30	14.11	14.22	1,854,018	-0.07(-0.51%)
Feb 07, 2023	14.33	14.37	14.05	14.29	2,606,505	-0.14(-0.95%)
Feb 06, 2023	14.49	14.51	14.26	14.43	1,131,869	-0.10(-0.70%)
Feb 03, 2023	14.89	14.91	14.40	14.53	2,452,430	-0.46(-3.07%)
Feb 02, 2023	14.62	15.02	14.61	14.99	4,004,694	+0.45(+3.10%)
Feb 01, 2023	14.52	14.64	14.32	14.54	1,380,725	-0.04(-0.25%)
Jan 31, 2023	14.42	14.58	14.36	14.58	2,473,580	+0.14(+0.96%)
Jan 30, 2023	14.47	14.52	14.39	14.44	1,800,714	-0.03(-0.19%)
Jan 27, 2023	14.36	14.49	14.27	14.47	1,006,999	+0.13(+0.90%)
Jan 26, 2023	14.26	14.35	14.20	14.34	1,346,904	+0.17(+1.17%)
Jan 25, 2023	14.11	14.24	14.03	14.17	1,737,445	+0.04(+0.26%)
Jan 24, 2023	14.22	14.30	14.06	14.14	1,050,758	-0.06(-0.39%)
Jan 23, 2023	13.95	14.25	13.89	14.19	1,327,150	+0.20(+1.45%)
Jan 20, 2023	13.75	14.00	13.64	13.99	1,743,773	+0.21(+1.53%)
Jan 19, 2023	13.93	14.03	13.77	13.78	2,293,352	-0.18(-1.32%)
Jan 18, 2023	14.20	14.25	13.95	13.96	2,183,205	-0.16(-1.11%)
Jan 17, 2023	14.02	14.17	13.95	14.12	3,408,345	+0.17(+1.25%)
Jan 13, 2023	13.92	14.13	13.88	13.94	1,937,437	-0.06(-0.46%)
Jan 12, 2023	13.99	14.13	13.92	14.01	2,317,162	+0.06(+0.46%)
Jan 11, 2023	13.92	14.10	13.81	13.94	2,450,062	+0.15(+1.07%)
Jan 10, 2023	13.69	13.83	13.61	13.80	1,495,506	+0.07(+0.54%)
Jan 09, 2023	13.82	13.95	13.71	13.72	1,339,406	-0.22(-1.58%)
Jan 06, 2023	13.67	13.99	13.63	13.94	1,738,748	+0.32(+2.36%)
Jan 05, 2023	13.45	13.62	13.27	13.62	2,532,375	+0.09(+0.68%)
Jan 04, 2023	13.40	13.69	13.30	13.53	1,789,390	+0.28(+2.08%)
Jan 03, 2023	13.26	13.35	13.06	13.25	1,978,251	+0.17(+1.26%)
Dec 30, 2022	13.04	13.13	12.90	13.09	2,108,788	+0.02(+0.14%)
Dec 29, 2022	13.03	13.20	12.99	13.07	2,800,564	+0.08(+0.63%)
Dec 28, 2022	13.35	13.40	12.95	12.99	1,958,087	-0.32(-2.38%)
Dec 27, 2022	13.20	13.34	13.15	13.31	1,103,907	+0.10(+0.75%)
Dec 23, 2022	13.10	13.24	13.04	13.21	889,954	+0.03(+0.21%)
Dec 22, 2022	13.06	13.19	12.90	13.18	1,455,304	-0.01(-0.07%)
Dec 21, 2022	13.18	13.46	13.12	13.19	1,624,389	+0.07(+0.55%)
Dec 20, 2022	13.05	13.25	12.97	13.12	1,352,110	-0.06(-0.48%)
Dec 19, 2022	13.41	13.48	13.09	13.18	1,606,368	-0.30(-2.21%)
Dec 16, 2022	13.36	13.58	13.20	13.48	6,303,915	-0.01(-0.07%)
Dec 15, 2022	13.33	13.55	13.24	13.49	2,342,029	+0.05(+0.40%)
Dec 14, 2022	13.60	13.85	13.37	13.43	3,194,568	-0.14(-1.00%)
Dec 13, 2022	13.84	13.98	13.46	13.57	2,361,739	+0.05(+0.33%)
Dec 12, 2022	13.51	13.55	13.27	13.52	1,810,318	+0.05(+0.40%)
Dec 09, 2022	13.44	13.60	13.40	13.47	1,339,085	-0.08(-0.60%)
Dec 08, 2022	13.45	13.71	13.45	13.55	2,377,266	+0.14(+1.08%)
Dec 07, 2022	13.46	13.62	13.40	13.40	1,721,568	-0.12(-0.87%)
Dec 06, 2022	13.62	13.71	13.34	13.52	1,799,197	-0.09(-0.66%)
Dec 05, 2022	13.68	13.87	13.58	13.61	2,283,026	-0.18(-1.31%)
Dec 02, 2022	13.52	13.85	13.45	13.79	2,239,456	+0.17(+1.26%)
Dec 01, 2022	13.61	13.84	13.42	13.62	3,089,891	+0.12(+0.87%)
Nov 30, 2022	13.02	13.50	12.93	13.50	3,050,244	+0.44(+3.39%)
Nov 29, 2022	12.59	13.11	12.55	13.06	3,561,758	+0.48(+3.81%)
Nov 28, 2022	12.93	13.01	12.56	12.58	2,158,203	-0.39(-3.00%)
Nov 25, 2022	12.96	13.06	12.91	12.97	616,871	+0.10(+0.77%)
Nov 23, 2022	13.08	13.22	12.83	12.87	2,021,938	-0.27(-2.06%)
Nov 22, 2022	13.06	13.25	13.04	13.14	1,979,987	+0.06(+0.48%)
Nov 21, 2022	13.06	13.16	12.98	13.08	1,303,967	+0.00(+0.00%)
Nov 18, 2022	12.96	13.10	12.85	13.08	2,049,956	+0.26(+2.05%)
Nov 17, 2022	12.66	12.82	12.57	12.82	1,240,012	+0.04(+0.28%)
Nov 16, 2022	13.11	13.11	12.70	12.78	1,715,051	-0.30(-2.28%)
Nov 15, 2022	13.20	13.22	12.96	13.08	1,732,464	+0.04(+0.28%)
Nov 14, 2022	13.21	13.27	13.02	13.04	2,042,485	-0.18(-1.37%)
Nov 11, 2022	13.40	13.48	13.19	13.22	2,464,228	-0.17(-1.28%)
Nov 10, 2022	13.07	13.44	13.02	13.40	1,977,620	+0.63(+4.96%)
Nov 09, 2022	12.79	13.02	12.64	12.76	1,802,471	-0.09(-0.70%)
Nov 08, 2022	12.82	13.02	12.77	12.85	1,934,174	+0.01(+0.07%)
Nov 07, 2022	13.04	13.21	12.66	12.84	2,580,488	-0.16(-1.25%)
Nov 04, 2022	13.00	13.22	12.88	13.01	2,748,362	+0.09(+0.70%)
Nov 03, 2022	13.31	13.31	12.87	12.92	2,042,580	-0.42(-3.12%)
Nov 02, 2022	13.42		13.25	13.33	1,939,197	-0.17(-1.27%)
Nov 01, 2022	13.62	13.66	13.40	13.50	1,797,901	-0.12(-0.86%)
Oct 31, 2022	13.65	13.77	13.59	13.62	1,870,421	-0.13(-0.92%)
Oct 28, 2022	13.36	13.79	13.24	13.75	1,999,476	+0.39(+2.91%)
Oct 27, 2022	13.30	13.44	13.27	13.36	1,348,599	+0.17(+1.30%)
Oct 26, 2022	13.38	13.38	13.14	13.19	1,196,359	-0.04(-0.27%)
Oct 25, 2022	12.93	13.31	12.93	13.22	1,575,033	+0.32(+2.45%)
Oct 24, 2022	13.04	13.12	12.85	12.91	2,064,736	-0.01(-0.07%)
Oct 21, 2022	12.92	12.93	12.71	12.92	1,489,354	+0.05(+0.42%)
Oct 20, 2022	12.99	13.03	12.80	12.86	1,417,860	-0.13(-0.98%)
Oct 19, 2022	12.93	13.01	12.80	12.99	1,995,591	-0.06(-0.48%)
Oct 18, 2022	13.08	13.21	12.98	13.05	1,525,799	+0.13(+0.98%)
Oct 17, 2022	12.85	13.11	12.78	12.93	2,469,337	+0.31(+2.44%)
Oct 14, 2022	12.91	12.96	12.49	12.62	1,553,446	-0.12(-0.92%)
Oct 13, 2022	12.25	12.77	12.14	12.74	1,635,614	+0.28(+2.25%)
Oct 12, 2022	12.44	12.54	12.29	12.45	1,610,082	+0.00(+0.00%)
Oct 11, 2022	12.39	12.55	12.19	12.45	2,569,248	+0.05(+0.44%)
Oct 10, 2022	12.60	12.69	12.39	12.40	2,283,090	-0.20(-1.58%)
Oct 07, 2022	12.74	12.80	12.45	12.60	4,088,457	-0.22(-1.69%)
Oct 06, 2022	13.11	13.12	12.75	12.82	2,067,625	-0.37(-2.81%)
Oct 05, 2022	13.40	13.45	13.02	13.19	1,848,653	-0.39(-2.86%)
Oct 04, 2022	13.54	13.79	13.47	13.58	1,969,011	+0.14(+1.01%)

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.