Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.083	9.179	9.026	9.083	195,347	+0.04(+0.42%)
Sep 28, 2023	9.064	9.215	9.026	9.045	268,950	+0.02(+0.21%)
Sep 27, 2023	9.064	9.170	8.958	9.026	217,712	+0.02(+0.21%)
Sep 26, 2023	8.795	9.165	8.795	9.006	374,423	+0.15(+1.74%)
Sep 25, 2023	8.833	8.881	8.833	8.853	204,222	+0.01(+0.11%)
Sep 22, 2023	8.997	8.997	8.761	8.843	211,791	-0.14(-1.60%)
Sep 21, 2023	9.006	9.160	8.939	8.987	241,042	-0.10(-1.06%)
Sep 20, 2023	9.266	9.300	9.006	9.083	236,834	-0.12(-1.36%)
Sep 19, 2023	9.314	10.03	9.170	9.208	472,033	-0.11(-1.14%)
Sep 18, 2023	9.872	9.872	9.304	9.314	388,542	-0.52(-5.28%)
Sep 15, 2023	9.977	10.05	9.785	9.833	1,265,084	-0.12(-1.25%)
Sep 14, 2023	9.872	10.03	9.872	9.958	425,445	+0.18(+1.87%)
Sep 13, 2023	9.862	9.924	9.689	9.775	407,964	-0.09(-0.88%)
Sep 12, 2023	9.900	9.920	9.814	9.862	175,380	-0.03(-0.29%)
Sep 11, 2023	10.05	10.17	9.872	9.891	180,448	-0.11(-1.06%)
Sep 08, 2023	9.958	10.03	9.814	9.996	178,814	+0.06(+0.58%)
Sep 07, 2023	9.996	10.08	9.795	9.939	279,385	-0.07(-0.67%)
Sep 06, 2023	10.03	10.12	9.929	10.01	222,552	+0.00(+0.00%)
Sep 05, 2023	10.26	10.28	9.891	10.01	244,569	-0.33(-3.16%)
Sep 01, 2023	10.20	10.39	10.20	10.33	135,920	+0.20(+1.99%)
Aug 31, 2023	10.24	10.28	10.07	10.13	170,070	-0.11(-1.03%)
Aug 30, 2023	10.28	10.55	10.11	10.24	120,335	-0.04(-0.37%)
Aug 29, 2023	10.27	10.52	10.19	10.28	92,469	+0.07(+0.66%)
Aug 28, 2023	10.18	10.33	10.10	10.21	156,904	+0.03(+0.28%)
Aug 25, 2023	10.33	10.57	10.13	10.18	113,838	-0.13(-1.31%)
Aug 24, 2023	10.30	10.53	10.22	10.31	155,392	-0.02(-0.19%)
Aug 23, 2023	10.42	10.48	10.29	10.33	141,666	-0.04(-0.37%)
Aug 22, 2023	10.61	10.68	10.35	10.37	115,671	-0.23(-2.18%)
Aug 21, 2023	10.81	11.08	10.59	10.60	102,882	-0.14(-1.34%)
Aug 18, 2023	10.65	11.04	10.60	10.75	216,037	+0.02(+0.18%)
Aug 17, 2023	10.70	10.78	10.62	10.73	96,315	+0.04(+0.36%)
Aug 16, 2023	10.85	11.10	10.67	10.69	150,344	-0.21(-1.94%)
Aug 15, 2023	11.09	11.09	10.87	10.90	167,789	-0.28(-2.49%)
Aug 14, 2023	11.29	11.36	11.08	11.18	208,052	-0.23(-2.02%)
Aug 11, 2023	11.28	11.41	11.28	11.41	65,443	+0.11(+0.94%)
Aug 10, 2023	11.33	11.44	11.20	11.30	112,164	+0.00(+0.00%)
Aug 09, 2023	11.41	11.41	11.21	11.30	106,678	-0.11(-0.93%)
Aug 08, 2023	11.35	11.42	11.06	11.41	96,241	-0.11(-0.92%)
Aug 07, 2023	11.34	11.55	11.21	11.52	129,043	+0.25(+2.19%)
Aug 04, 2023	11.31	11.40	11.22	11.27	219,888	-0.02(-0.17%)
Aug 03, 2023	11.20	11.44	11.20	11.29	135,985	+0.03(+0.25%)
Aug 02, 2023	11.32	11.46	11.21	11.26	116,657	-0.20(-1.74%)
Aug 01, 2023	11.56	11.61	11.28	11.46	118,859	-0.12(-1.07%)
Jul 31, 2023	11.70	11.81	11.51	11.58	129,286	-0.14(-1.22%)
Jul 28, 2023	11.86	11.86	11.52	11.72	110,714	-0.10(-0.80%)
Jul 27, 2023	11.84	12.07	11.51	11.82	151,677	-0.02(-0.16%)
Jul 26, 2023	11.54	11.85	11.54	11.84	112,263	+0.32(+2.81%)
Jul 25, 2023	11.55	11.60	11.42	11.52	135,153	-0.07(-0.57%)
Jul 24, 2023	11.13	11.63	11.13	11.58	108,052	+0.43(+3.84%)
Jul 21, 2023	11.33	11.33	11.12	11.15	122,134	-0.11(-1.01%)
Jul 20, 2023	11.32	11.32	11.08	11.27	137,900	-0.08(-0.67%)
Jul 19, 2023	11.13	11.40	10.96	11.34	138,896	+0.22(+1.97%)
Jul 18, 2023	10.74	11.14	10.74	11.13	106,366	+0.38(+3.54%)
Jul 17, 2023	10.65	10.90	10.64	10.74	143,236	+0.09(+0.80%)
Jul 14, 2023	10.70	10.70	10.53	10.66	140,237	+0.03(+0.27%)
Jul 13, 2023	10.62	10.83	10.60	10.63	138,424	+0.05(+0.45%)
Jul 12, 2023	10.64	10.75	10.57	10.58	136,129	+0.10(+0.91%)
Jul 11, 2023	10.44	10.51	10.41	10.49	163,129	+0.07(+0.64%)
Jul 10, 2023	10.33	10.55	10.33	10.42	160,004	+0.09(+0.83%)
Jul 07, 2023	10.25	10.41	10.25	10.34	240,665	+0.10(+0.93%)
Jul 06, 2023	10.40	10.44	10.17	10.24	212,979	-0.30(-2.89%)
Jul 05, 2023	10.48	10.61	10.46	10.55	194,182	-0.02(-0.18%)
Jul 03, 2023	10.44	10.64	10.44	10.56	135,497	+0.12(+1.18%)
Jun 30, 2023	10.66	10.66	10.44	10.44	197,259	-0.18(-1.70%)
Jun 29, 2023	10.53	10.70	10.53	10.62	143,527	+0.16(+1.54%)
Jun 28, 2023	10.47	10.52	10.39	10.46	155,952	-0.01(-0.09%)
Jun 27, 2023	10.44	10.58	10.38	10.47	137,706	+0.04(+0.36%)
Jun 26, 2023	10.41	10.55	10.32	10.43	189,423	+0.00(+0.00%)
Jun 23, 2023	10.38	10.54	10.32	10.43	500,340	-0.05(-0.45%)
Jun 22, 2023	10.61	10.61	10.44	10.48	181,842	-0.14(-1.34%)
Jun 21, 2023	10.58	10.77	10.52	10.62	218,307	+0.03(+0.27%)
Jun 20, 2023	10.78	10.79	10.58	10.59	261,561	-0.18(-1.68%)
Jun 16, 2023	11.00	11.02	10.69	10.77	737,410	-0.17(-1.56%)
Jun 15, 2023	10.74	10.96	10.74	10.94	184,444	+2.03(+22.71%)
May 08, 2023	9.191	9.210	8.863	8.919	189,696	-0.20(-2.16%)
May 05, 2023	9.135	9.369	8.976	9.116	208,064	+0.22(+2.42%)
May 04, 2023	9.032	9.041	8.563	8.900	356,034	-0.29(-3.16%)
May 03, 2023	9.304	9.491	9.163	9.191	213,987	-0.14(-1.51%)
May 02, 2023	9.641	9.716	9.191	9.332	265,112	-0.30(-3.12%)
May 01, 2023	9.735	9.791	9.613	9.632	236,725	-0.14(-1.44%)
Apr 28, 2023	9.904	10.12	9.710	9.773	169,824	-0.09(-0.95%)
Apr 27, 2023	9.895	10.07	9.810	9.867	125,393	-0.04(-0.38%)
Apr 26, 2023	9.913	10.06	9.801	9.904	120,014	-0.11(-1.12%)
Apr 25, 2023	10.27	10.30	9.951	10.02	124,416	-0.32(-3.09%)
Apr 24, 2023	10.28	10.49	10.28	10.34	124,701	-0.02(-0.18%)
Apr 21, 2023	10.36	10.37	10.22	10.35	223,180	-0.05(-0.45%)
Apr 20, 2023	10.34	10.46	10.34	10.40	112,507	-0.03(-0.27%)
Apr 19, 2023	10.30	10.49	10.22	10.43	120,721	+0.14(+1.37%)
Apr 18, 2023	10.49	10.49	10.20	10.29	122,273	-0.24(-2.31%)
Apr 17, 2023	10.30	10.55	10.08	10.53	144,690	+0.24(+2.37%)
Apr 14, 2023	10.56	10.59	10.16	10.29	176,254	-0.24(-2.31%)
Apr 13, 2023	10.51	10.64	10.43	10.53	111,741	+0.04(+0.36%)
Apr 12, 2023	10.65	10.70	10.46	10.49	187,386	-0.16(-1.50%)
Apr 11, 2023	10.77	10.79	10.63	10.65	124,787	-0.06(-0.53%)
Apr 10, 2023	10.75	10.87	10.66	10.71	146,391	-0.05(-0.44%)
Apr 06, 2023	10.65	10.79	10.64	10.76	105,509	+0.08(+0.79%)
Apr 05, 2023	10.57	10.70	10.57	10.67	153,623	+0.02(+0.18%)
Apr 04, 2023	11.01	11.01	10.51	10.65	148,842	-0.30(-2.74%)
Apr 03, 2023	11.07	11.22	10.87	10.95	175,479	-0.09(-0.85%)
Mar 31, 2023	11.06	11.15	10.91	11.05	212,349	+0.01(+0.08%)
Mar 30, 2023	11.25	11.25	10.95	11.04	113,410	-0.19(-1.67%)
Mar 29, 2023	11.39	11.40	11.09	11.23	134,218	-0.15(-1.32%)
Mar 28, 2023	11.36	11.73	11.16	11.38	144,858	-0.06(-0.49%)
Mar 27, 2023	11.63	11.69	11.40	11.43	152,573	-0.14(-1.22%)
Mar 24, 2023	11.20	11.58	11.13	11.57	141,806	+0.35(+3.09%)
Mar 23, 2023	11.45	11.58	11.20	11.23	161,053	-0.17(-1.48%)
Mar 22, 2023	11.85	12.14	11.35	11.40	258,331	-0.47(-3.95%)
Mar 21, 2023	11.90	12.38	11.77	11.86	266,493	+0.27(+2.35%)
Mar 20, 2023	11.88	12.10	11.58	11.59	221,761	-0.16(-1.36%)
Mar 17, 2023	12.10	12.10	11.60	11.75	619,197	-0.51(-4.13%)
Mar 16, 2023	11.88	12.49	11.71	12.26	231,453	+0.24(+2.03%)
Mar 15, 2023	11.45	12.08	11.45	12.01	334,784	+0.19(+1.59%)
Mar 14, 2023	12.30	12.89	11.75	11.83	375,290	+0.20(+1.69%)
Mar 13, 2023	12.03	12.17	11.23	11.63	514,072	-0.86(-6.91%)
Mar 10, 2023	12.65	12.76	12.30	12.49	478,652	-0.34(-2.63%)
Mar 09, 2023	13.27	13.27	12.71	12.83	229,000	-0.53(-3.97%)
Mar 08, 2023	13.56	13.63	13.27	13.36	182,163	-0.16(-1.21%)
Mar 07, 2023	13.52	13.61	13.46	13.52	203,564	-0.01(-0.07%)
Mar 06, 2023	13.69	13.72	13.48	13.53	214,102	-0.20(-1.43%)
Mar 03, 2023	13.67	13.75	13.59	13.73	98,067	+0.13(+0.97%)
Mar 02, 2023	13.66	13.66	13.55	13.60	108,344	-0.09(-0.69%)
Mar 01, 2023	13.69	13.75	13.49	13.69	136,554	-0.10(-0.75%)
Feb 28, 2023	13.76	13.90	13.76	13.80	134,448	+0.00(+0.00%)
Feb 27, 2023	13.74	13.87	13.74	13.80	116,219	+0.04(+0.27%)
Feb 24, 2023	13.72	13.76	13.67	13.76	138,531	-0.05(-0.34%)
Feb 23, 2023	13.77	13.87	13.75	13.81	162,453	+0.01(+0.07%)
Feb 22, 2023	13.74	13.85	13.71	13.80	298,201	+0.04(+0.27%)
Feb 21, 2023	13.69	13.86	13.58	13.76	184,527	-0.14(-1.01%)
Feb 17, 2023	13.77	13.94	13.68	13.90	222,905	+0.14(+1.02%)
Feb 16, 2023	13.68	13.81	13.60	13.76	145,315	+0.06(+0.41%)
Feb 15, 2023	13.49	13.77	13.44	13.70	180,758	+0.13(+0.97%)
Feb 14, 2023	13.65	13.68	13.53	13.57	108,245	-0.09(-0.69%)
Feb 13, 2023	13.78	13.78	13.66	13.66	146,000	+0.00(+0.00%)
Feb 10, 2023	13.70	13.70	13.58	13.66	145,871	+0.05(+0.34%)
Feb 09, 2023	13.76	13.82	13.43	13.62	219,690	-0.15(-1.09%)
Feb 08, 2023	13.68	13.82	13.66	13.77	108,002	+0.07(+0.48%)
Feb 07, 2023	13.66	13.81	13.52	13.70	196,045	-0.08(-0.55%)
Feb 06, 2023	13.63	13.83	13.54	13.78	207,833	+0.15(+1.09%)
Feb 03, 2023	13.47	13.67	13.42	13.63	233,413	+0.13(+0.96%)
Feb 02, 2023	13.17	13.59	13.17	13.50	232,062	+0.31(+2.33%)
Feb 01, 2023	13.76	13.76	13.19	13.19	329,526	-0.71(-5.08%)
Jan 31, 2023	13.58	13.95	13.53	13.90	259,824	+0.37(+2.75%)
Jan 30, 2023	13.57	13.62	13.41	13.53	147,902	+0.05(+0.34%)
Jan 27, 2023	13.39	13.68	13.27	13.48	290,218	+0.12(+0.91%)
Jan 26, 2023	14.47	14.63	13.17	13.36	239,415	-1.22(-8.35%)
Jan 25, 2023	14.50	14.59	14.27	14.58	109,362	-0.04(-0.25%)
Jan 24, 2023	14.61	14.66	14.54	14.61	84,286	-0.03(-0.19%)
Jan 23, 2023	14.69	14.77	13.53	14.64	101,991	-0.06(-0.38%)
Jan 20, 2023	14.59	14.70	14.47	14.70	179,204	+0.24(+1.67%)
Jan 19, 2023	14.42	14.51	14.36	14.46	142,873	-0.07(-0.45%)
Jan 18, 2023	14.65	14.71	14.50	14.52	129,357	-0.13(-0.89%)
Jan 17, 2023	14.87	14.87	14.63	14.65	191,721	-0.14(-0.94%)
Jan 13, 2023	14.60	14.83	14.59	14.79	83,566	+0.03(+0.19%)
Jan 12, 2023	14.70	14.89	14.60	14.76	89,644	+0.07(+0.51%)
Jan 11, 2023	14.68	14.72	14.62	14.69	76,747	-0.01(-0.06%)
Jan 10, 2023	14.62	14.77	14.54	14.70	114,462	+0.07(+0.51%)
Jan 09, 2023	14.74	14.77	14.60	14.62	79,089	-0.05(-0.32%)
Jan 06, 2023	14.56	14.70	14.42	14.67	87,302	+0.24(+1.68%)
Jan 05, 2023	14.53	14.53	14.19	14.43	129,879	-0.17(-1.15%)
Jan 04, 2023	14.66	14.76	14.52	14.60	166,249	-0.07(-0.44%)
Jan 03, 2023	14.72	14.80	14.40	14.66	135,802	+0.04(+0.25%)
Dec 30, 2022	14.55	14.69	14.55	14.62	93,416	-0.06(-0.38%)
Dec 29, 2022	14.56	14.82	14.55	14.68	108,796	+0.17(+1.15%)
Dec 28, 2022	14.64	14.72	14.51	14.51	121,730	-0.15(-1.01%)
Dec 27, 2022	14.61	14.95	14.54	14.66	90,389	+0.14(+0.96%)
Dec 23, 2022	14.41	14.57	14.41	14.52	68,876	+0.14(+0.97%)
Dec 22, 2022	14.37	14.77	14.25	14.38	112,034	-0.07(-0.51%)
Dec 21, 2022	14.36	14.60	14.34	14.46	166,598	+0.07(+0.52%)
Dec 20, 2022	14.26	14.48	14.21	14.38	214,111	+0.17(+1.18%)
Dec 19, 2022	13.82	14.34	13.73	14.21	223,308	+0.47(+3.45%)
Dec 16, 2022	14.22	14.36	13.68	13.74	971,752	-0.55(-3.84%)
Dec 15, 2022	14.41	14.47	14.25	14.29	163,702	-0.17(-1.16%)
Dec 14, 2022	14.68	14.77	14.46	14.46	190,538	-0.20(-1.40%)
Dec 13, 2022	14.77	14.97	14.62	14.66	216,532	+0.11(+0.77%)
Dec 12, 2022	14.46	14.65	14.39	14.55	133,089	+0.07(+0.51%)
Dec 09, 2022	14.44	14.55	14.40	14.47	82,413	-0.02(-0.13%)
Dec 08, 2022	14.49	14.69	14.42	14.49	116,162	+0.01(+0.06%)
Dec 07, 2022	14.71	14.71	14.47	14.48	124,695	-0.20(-1.33%)
Dec 06, 2022	14.70	14.72	14.61	14.68	175,489	+0.03(+0.19%)
Dec 05, 2022	14.93	14.95	14.38	14.65	196,804	-0.24(-1.62%)
Dec 02, 2022	14.82	14.95	14.54	14.89	101,806	+0.01(+0.06%)
Dec 01, 2022	14.90	14.95	14.69	14.88	129,715	+0.06(+0.38%)
Nov 30, 2022	14.44	14.86	14.28	14.83	134,845	+0.36(+2.51%)
Nov 29, 2022	14.42	14.49	14.38	14.47	74,490	+0.06(+0.39%)
Nov 28, 2022	14.66	14.66	14.29	14.41	93,648	-0.28(-1.90%)
Nov 25, 2022	14.59	14.74	14.49	14.69	80,865	+0.18(+1.22%)
Nov 23, 2022	14.51	14.59	14.40	14.51	76,158	+0.04(+0.26%)
Nov 22, 2022	14.53	14.60	14.27	14.47	86,721	-0.07(-0.45%)
Nov 21, 2022	14.38	14.55	14.09	14.54	104,150	+0.16(+1.10%)
Nov 18, 2022	14.65	14.65	14.31	14.38	115,306	-0.08(-0.58%)
Nov 17, 2022	14.40	14.47	14.33	14.47	103,936	+0.01(+0.06%)
Nov 16, 2022	14.60	14.60	14.41	14.46	205,723	-0.11(-0.77%)
Nov 15, 2022	14.56	14.69	14.45	14.57	107,539	+0.12(+0.84%)
Nov 14, 2022	14.37	14.62	14.32	14.45	105,153	+0.07(+0.52%)
Nov 11, 2022	14.70	14.73	14.34	14.37	90,869	-0.26(-1.78%)
Nov 10, 2022	14.39	14.81	14.28	14.63	158,208	+0.45(+3.15%)
Nov 09, 2022	14.33	14.36	14.16	14.19	116,546	-0.17(-1.17%)
Nov 08, 2022	14.56	14.61	14.34	14.35	97,415	-0.18(-1.22%)
Nov 07, 2022	14.66	14.70	14.45	14.53	107,182	-0.05(-0.32%)
Nov 04, 2022	14.33	14.59	14.29	14.58	100,716	+0.34(+2.40%)
Nov 03, 2022	14.31	14.43	14.03	14.24	128,825	-0.21(-1.47%)
Nov 02, 2022	14.54		14.32	14.45	210,419	-0.07(-0.51%)
Nov 01, 2022	14.77	14.83	14.47	14.52	155,187	-0.27(-1.81%)
Oct 31, 2022	14.71	14.87	14.66	14.79	163,238	+0.14(+0.94%)
Oct 28, 2022	14.40	14.69	14.39	14.65	204,094	+0.30(+2.12%)
Oct 27, 2022	14.40	14.61	13.84	14.35	158,876	+0.32(+2.30%)
Oct 26, 2022	14.38	14.41	13.99	14.02	128,605	-0.28(-1.93%)
Oct 25, 2022	14.15	14.39	14.04	14.30	186,413	+0.12(+0.85%)
Oct 24, 2022	13.86	14.24	13.86	14.18	96,256	+0.44(+3.22%)
Oct 21, 2022	13.77	13.92	13.68	13.74	138,576	+0.09(+0.68%)
Oct 20, 2022	13.95	13.95	13.56	13.65	98,177	-0.30(-2.18%)
Oct 19, 2022	13.94	13.99	13.74	13.95	106,936	-0.06(-0.40%)
Oct 18, 2022	14.12	14.24	13.94	14.01	139,176	-0.06(-0.39%)
Oct 17, 2022	13.92	14.19	13.92	14.06	124,819	+0.18(+1.26%)
Oct 14, 2022	14.00	14.12	13.86	13.89	97,212	+0.01(+0.07%)
Oct 13, 2022	13.28	13.90	13.17	13.88	139,929	+0.49(+3.65%)
Oct 12, 2022	13.48	13.51	13.38	13.39	176,212	-0.11(-0.82%)
Oct 11, 2022	13.28	13.53	13.28	13.50	160,685	+0.18(+1.32%)
Oct 10, 2022	13.28	13.47	13.28	13.32	106,205	-0.01(-0.07%)
Oct 07, 2022	13.57	13.57	13.31	13.33	135,269	-0.26(-1.90%)
Oct 06, 2022	13.59	13.65	13.56	13.59	106,962	+0.01(+0.07%)
Oct 05, 2022	13.47	13.60	13.47	13.58	97,298	-0.06(-0.47%)
Oct 04, 2022	13.61	13.87	13.59	13.65	154,716	+0.12(+0.89%)

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.