Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	13.63	13.66	13.40	13.46	3,310,870	-0.46(-3.28%)
Aug 30, 2023	13.97	14.03	13.91	13.92	2,140,091	+0.02(+0.14%)
Aug 29, 2023	13.73	13.90	13.71	13.90	2,087,484	+0.13(+0.97%)
Aug 28, 2023	13.66	13.78	13.66	13.77	3,348,627	+0.23(+1.69%)
Aug 25, 2023	13.63	13.64	13.44	13.54	2,242,283	+0.07(+0.49%)
Aug 24, 2023	13.49	13.60	13.45	13.47	1,979,639	-0.08(-0.56%)
Aug 23, 2023	13.38	13.56	13.38	13.55	2,005,771	+0.15(+1.14%)
Aug 22, 2023	13.54	13.57	13.38	13.39	1,363,343	-0.09(-0.64%)
Aug 21, 2023	13.49	13.50	13.38	13.48	1,819,177	+0.13(+1.00%)
Aug 18, 2023	13.20	13.38	13.19	13.35	2,808,711	+0.00(+0.00%)
Aug 17, 2023	13.52	13.55	13.32	13.35	2,425,866	-0.02(-0.14%)
Aug 16, 2023	13.43	13.52	13.35	13.37	2,440,381	-0.09(-0.64%)
Aug 15, 2023	13.61	13.62	13.44	13.45	2,089,270	-0.14(-1.05%)
Aug 14, 2023	13.52	13.64	13.46	13.59	2,591,887	-0.02(-0.14%)
Aug 11, 2023	13.57	13.68	13.54	13.61	2,898,418	-0.12(-0.89%)
Aug 10, 2023	13.75	13.90	13.68	13.74	2,573,635	+0.25(+1.86%)
Aug 09, 2023	13.47	13.56	13.43	13.49	2,219,593	-0.05(-0.34%)
Aug 08, 2023	13.35	13.53	13.24	13.53	3,954,083	-0.21(-1.55%)
Aug 07, 2023	13.77	13.79	13.71	13.75	1,851,469	+0.15(+1.09%)
Aug 04, 2023	13.56	13.76	13.53	13.60	4,050,193	+0.16(+1.17%)
Aug 03, 2023	13.27	13.46	13.27	13.44	3,171,415	+0.21(+1.61%)
Aug 02, 2023	13.23	13.27	13.13	13.23	2,328,149	-0.22(-1.65%)
Aug 01, 2023	13.49	13.55	13.39	13.45	2,260,846	-0.06(-0.41%)
Jul 31, 2023	13.55	13.61	13.49	13.50	1,479,207	+0.06(+0.41%)
Jul 28, 2023	13.44	13.51	13.39	13.45	2,150,818	+0.17(+1.26%)
Jul 27, 2023	13.38	13.46	13.26	13.28	2,275,065	-0.20(-1.51%)
Jul 26, 2023	13.34	13.52	13.32	13.49	2,531,915	-0.03(-0.21%)
Jul 25, 2023	13.51	13.60	13.49	13.51	2,171,623	-0.10(-0.75%)
Jul 24, 2023	13.55	13.66	13.54	13.62	1,852,219	+0.00(+0.00%)
Jul 21, 2023	13.68	13.69	13.60	13.62	2,503,030	+0.03(+0.20%)
Jul 20, 2023	13.62	13.68	13.56	13.59	2,103,499	+0.02(+0.14%)
Jul 19, 2023	13.51	13.60	13.48	13.57	2,407,918	+0.01(+0.07%)
Jul 18, 2023	13.43	13.58	13.42	13.56	2,571,298	+0.17(+1.25%)
Jul 17, 2023	13.39	13.43	13.36	13.39	2,429,102	+0.08(+0.63%)
Jul 14, 2023	13.48	13.49	13.31	13.31	2,333,850	-0.17(-1.24%)
Jul 13, 2023	13.46	13.49	13.39	13.48	2,626,990	+0.31(+2.32%)
Jul 12, 2023	13.13	13.29	13.12	13.17	5,859,551	+0.26(+2.01%)
Jul 11, 2023	12.81	12.92	12.78	12.91	3,141,436	+0.36(+2.88%)
Jul 10, 2023	12.51	12.60	12.47	12.55	3,206,652	+0.00(+0.00%)
Jul 07, 2023	12.41	12.60	12.41	12.55	2,081,200	+0.22(+1.80%)
Jul 06, 2023	12.36	12.37	12.20	12.33	2,709,216	-0.19(-1.48%)
Jul 05, 2023	12.59	12.60	12.50	12.51	2,287,066	-0.15(-1.17%)
Jul 03, 2023	12.61	12.68	12.60	12.66	1,433,928	+0.18(+1.41%)
Jun 30, 2023	12.54	12.58	12.44	12.48	2,710,276	+0.20(+1.66%)
Jun 29, 2023	12.22	12.31	12.20	12.28	4,107,339	+0.18(+1.45%)
Jun 28, 2023	12.12	12.15	12.08	12.10	3,158,965	-0.05(-0.38%)
Jun 27, 2023	12.05	12.16	12.00	12.15	4,485,514	+0.27(+2.26%)
Jun 26, 2023	11.88	11.98	11.86	11.88	3,142,988	+0.17(+1.42%)
Jun 23, 2023	11.77	11.80	11.72	11.72	4,050,773	-0.45(-3.73%)
Jun 22, 2023	12.25	12.25	12.14	12.17	3,704,987	-0.28(-2.23%)
Jun 21, 2023	12.37	12.49	12.34	12.45	2,337,089	+0.07(+0.60%)
Jun 20, 2023	12.40	12.41	12.31	12.37	2,317,959	-0.05(-0.37%)
Jun 16, 2023	12.46	12.47	12.37	12.42	2,637,808	+0.04(+0.30%)
Jun 15, 2023	12.28	12.39	12.28	12.38	2,589,371	+0.84(+7.31%)
May 08, 2023	11.61	11.63	11.52	11.54	3,278,113	+0.02(+0.16%)
May 05, 2023	11.37	11.54	11.35	11.52	3,848,828	+0.42(+3.76%)
May 04, 2023	11.12	11.20	10.92	11.10	6,525,914	-0.12(-1.07%)
May 03, 2023	11.19	11.41	11.17	11.22	6,654,170	-0.06(-0.49%)
May 02, 2023	11.49	11.49	11.17	11.28	4,259,440	-0.12(-1.06%)
May 01, 2023	11.49	11.61	11.40	11.40	2,817,640	-0.07(-0.65%)
Apr 28, 2023	11.29	11.47	11.26	11.47	4,188,130	-0.24(-2.06%)
Apr 27, 2023	11.55	11.74	11.53	11.72	3,011,173	+0.36(+3.18%)
Apr 26, 2023	11.36	11.49	11.31	11.35	4,024,622	+0.27(+2.48%)
Apr 25, 2023	11.33	11.34	11.06	11.08	4,277,088	-0.58(-4.99%)
Apr 24, 2023	11.54	11.67	11.54	11.66	2,443,096	+0.12(+1.01%)
Apr 21, 2023	11.47	11.54	11.44	11.54	2,347,655	-0.14(-1.23%)
Apr 20, 2023	11.67	11.74	11.62	11.69	3,095,522	-0.24(-2.03%)
Apr 19, 2023	11.76	11.94	11.76	11.93	5,595,775	+0.10(+0.83%)
Apr 18, 2023	11.83	11.86	11.77	11.83	6,248,652	+0.23(+2.01%)
Apr 17, 2023	11.53	11.62	11.48	11.60	4,317,402	-0.19(-1.59%)
Apr 14, 2023	11.76	11.81	11.71	11.79	3,860,139	+0.32(+2.81%)
Apr 13, 2023	11.39	11.47	11.37	11.46	3,050,643	+0.17(+1.51%)
Apr 12, 2023	11.32	11.36	11.22	11.29	5,306,598	+0.06(+0.56%)
Apr 11, 2023	11.21	11.27	11.20	11.23	4,083,066	+0.15(+1.37%)
Apr 10, 2023	11.05	11.12	10.98	11.08	3,558,433	-0.04(-0.40%)
Apr 06, 2023	11.01	11.19	10.99	11.12	3,219,246	+0.25(+2.30%)
Apr 05, 2023	10.86	10.94	10.77	10.87	3,689,577	-0.10(-0.90%)
Apr 04, 2023	11.05	11.08	10.86	10.97	8,475,624	+0.12(+1.07%)
Apr 03, 2023	10.89	10.97	10.78	10.86	3,618,161	+0.23(+2.19%)
Mar 31, 2023	10.56	10.65	10.56	10.62	3,937,864	+0.01(+0.08%)
Mar 30, 2023	10.79	10.79	10.57	10.61	4,248,300	+0.06(+0.59%)
Mar 29, 2023	10.59	10.59	10.47	10.55	3,421,346	+0.21(+1.99%)
Mar 28, 2023	10.24	10.42	10.18	10.35	4,887,166	+0.08(+0.78%)
Mar 27, 2023	10.31	10.37	10.13	10.26	9,492,257	+0.16(+1.59%)
Mar 24, 2023	9.969	10.12	9.844	10.10	6,197,417	-0.14(-1.40%)
Mar 23, 2023	10.61	10.63	10.18	10.25	5,503,844	-0.29(-2.72%)
Mar 22, 2023	10.79	10.84	10.53	10.53	5,249,803	-0.16(-1.51%)
Mar 21, 2023	10.69	10.80	10.63	10.69	6,232,606	+0.60(+5.94%)
Mar 20, 2023	9.880	10.19	9.857	10.09	12,740,396	+0.06(+0.62%)
Mar 17, 2023	10.25	10.29	9.911	10.03	8,840,899	-0.55(-5.24%)
Mar 16, 2023	10.16	10.64	10.13	10.59	13,546,727	+0.21(+2.07%)
Mar 15, 2023	10.13	10.44	10.08	10.37	10,574,834	-0.98(-8.67%)
Mar 14, 2023	11.51	11.55	11.27	11.36	10,407,125	+0.24(+2.17%)
Mar 13, 2023	11.02	11.36	10.95	11.11	16,407,186	-0.50(-4.31%)
Mar 10, 2023	11.80	11.85	11.53	11.62	8,367,875	-0.47(-3.92%)
Mar 09, 2023	12.29	12.35	12.08	12.09	5,625,656	-0.36(-2.88%)
Mar 08, 2023	12.42	12.51	12.39	12.45	2,691,003	+0.03(+0.22%)
Mar 07, 2023	12.64	12.64	12.40	12.42	3,067,160	-0.40(-3.14%)
Mar 06, 2023	12.81	12.87	12.78	12.82	1,732,416	+0.01(+0.07%)
Mar 03, 2023	12.61	12.82	12.59	12.82	3,013,421	+0.34(+2.73%)
Mar 02, 2023	12.39	12.49	12.35	12.47	2,645,297	-0.13(-1.06%)
Mar 01, 2023	12.74	12.78	12.56	12.61	3,794,403	+0.11(+0.86%)
Feb 28, 2023	12.72	12.73	12.50	12.50	3,407,281	+0.06(+0.50%)
Feb 27, 2023	12.47	12.51	12.40	12.44	2,416,144	+0.21(+1.68%)
Feb 24, 2023	12.25	12.32	12.19	12.23	3,624,480	-0.14(-1.16%)
Feb 23, 2023	12.31	12.39	12.29	12.38	3,788,137	+0.20(+1.62%)
Feb 22, 2023	12.18	12.24	12.10	12.18	3,382,434	-0.21(-1.73%)
Feb 21, 2023	12.46	12.56	12.36	12.39	3,780,976	-0.21(-1.63%)
Feb 17, 2023	12.49	12.63	12.46	12.60	3,268,071	-0.04(-0.28%)
Feb 16, 2023	12.52	12.72	12.52	12.64	3,178,280	+0.17(+1.36%)
Feb 15, 2023	12.38	12.47	12.36	12.47	2,720,766	-0.18(-1.42%)
Feb 14, 2023	12.50	12.65	12.48	12.64	4,529,218	+0.04(+0.28%)
Feb 13, 2023	12.50	12.61	12.49	12.61	2,316,472	+0.17(+1.37%)
Feb 10, 2023	12.44	12.47	12.37	12.44	3,548,751	-0.13(-1.00%)
Feb 09, 2023	12.71	12.72	12.54	12.56	5,302,170	+0.34(+2.78%)
Feb 08, 2023	12.22	12.28	12.19	12.22	4,339,875	+0.24(+2.02%)
Feb 07, 2023	11.83	12.01	11.79	11.98	6,613,252	+0.03(+0.22%)
Feb 06, 2023	11.88	11.96	11.84	11.96	4,899,462	-0.18(-1.48%)
Feb 03, 2023	12.11	12.22	12.07	12.13	7,082,234	-0.28(-2.23%)
Feb 02, 2023	12.50	12.52	12.31	12.41	6,593,212	-0.69(-5.26%)
Feb 01, 2023	12.97	13.17	12.92	13.10	6,724,033	+0.19(+1.46%)
Jan 31, 2023	12.73	12.92	12.70	12.91	4,811,935	+0.32(+2.56%)
Jan 30, 2023	12.67	12.70	12.59	12.59	4,002,662	-0.13(-1.06%)
Jan 27, 2023	12.64	12.74	12.63	12.73	3,426,296	-0.01(-0.07%)
Jan 26, 2023	12.64	12.74	12.61	12.73	4,048,510	+0.23(+1.86%)
Jan 25, 2023	12.40	12.53	12.40	12.50	4,650,789	+0.10(+0.79%)
Jan 24, 2023	12.36	12.46	12.31	12.40	4,609,475	+0.15(+1.24%)
Jan 23, 2023	12.18	12.29	12.12	12.25	3,173,800	+0.28(+2.32%)
Jan 20, 2023	11.86	11.97	11.83	11.97	2,711,423	+0.16(+1.36%)
Jan 19, 2023	11.71	11.84	11.69	11.81	4,204,219	-0.03(-0.23%)
Jan 18, 2023	12.05	12.06	11.81	11.84	4,386,904	-0.18(-1.49%)
Jan 17, 2023	12.15	12.17	11.98	12.02	3,806,005	-0.24(-1.97%)
Jan 13, 2023	12.15	12.29	12.13	12.26	5,057,535	+0.15(+1.25%)
Jan 12, 2023	12.03	12.15	11.98	12.11	4,490,947	+0.23(+1.95%)
Jan 11, 2023	11.90	11.93	11.83	11.88	2,704,624	+0.11(+0.91%)
Jan 10, 2023	11.74	11.77	11.66	11.77	3,703,879	+0.04(+0.38%)
Jan 09, 2023	11.79	11.82	11.73	11.73	4,113,779	+0.12(+1.00%)
Jan 06, 2023	11.47	11.65	11.40	11.61	3,846,815	+0.21(+1.87%)
Jan 05, 2023	11.45	11.48	11.35	11.40	5,322,061	-0.12(-1.00%)
Jan 04, 2023	11.54	11.56	11.42	11.51	6,040,557	+0.36(+3.27%)
Jan 03, 2023	11.18	11.23	11.08	11.15	5,452,074	+0.33(+3.04%)
Dec 30, 2022	10.85	10.90	10.78	10.82	3,427,073	-0.08(-0.73%)
Dec 29, 2022	10.85	10.91	10.83	10.90	3,078,149	+0.10(+0.91%)
Dec 28, 2022	10.92	10.94	10.78	10.80	2,690,490	-0.15(-1.38%)
Dec 27, 2022	10.91	10.98	10.88	10.95	2,628,308	+0.06(+0.57%)
Dec 23, 2022	10.83	10.90	10.79	10.89	3,244,733	+0.02(+0.16%)
Dec 22, 2022	10.97	11.00	10.77	10.87	3,636,235	-0.06(-0.57%)
Dec 21, 2022	10.90	10.96	10.88	10.94	2,471,876	+0.16(+1.49%)
Dec 20, 2022	10.73	10.83	10.71	10.78	3,688,200	+0.21(+2.02%)
Dec 19, 2022	10.60	10.68	10.52	10.56	2,939,389	-0.02(-0.17%)
Dec 16, 2022	10.62	10.68	10.52	10.58	6,944,027	+0.17(+1.62%)
Dec 15, 2022	10.55	10.56	10.38	10.41	6,083,265	-0.27(-2.50%)
Dec 14, 2022	10.75	10.78	10.63	10.68	6,472,250	-0.15(-1.40%)
Dec 13, 2022	10.90	10.95	10.76	10.83	5,193,310	+0.20(+1.92%)
Dec 12, 2022	10.58	10.62	10.52	10.62	2,799,829	+0.04(+0.34%)
Dec 09, 2022	10.54	10.71	10.54	10.59	4,732,611	+0.12(+1.10%)
Dec 08, 2022	10.46	10.51	10.42	10.47	3,180,749	-0.01(-0.08%)
Dec 07, 2022	10.51	10.60	10.41	10.48	5,242,529	-0.01(-0.08%)
Dec 06, 2022	10.60	10.64	10.43	10.49	6,858,705	-0.05(-0.51%)
Dec 05, 2022	10.67	10.72	10.53	10.54	5,176,925	-0.15(-1.41%)
Dec 02, 2022	10.62	10.70	10.59	10.70	3,715,739	+0.01(+0.08%)
Dec 01, 2022	10.75	10.79	10.62	10.69	4,778,161	-0.09(-0.83%)
Nov 30, 2022	10.73	10.80	10.55	10.78	5,299,399	+0.10(+0.92%)
Nov 29, 2022	10.66	10.77	10.65	10.68	4,937,800	+0.17(+1.61%)
Nov 28, 2022	10.68	10.70	10.49	10.51	3,573,947	-0.20(-1.83%)
Nov 25, 2022	10.65	10.73	10.64	10.70	2,495,899	+0.17(+1.60%)
Nov 23, 2022	10.54	10.59	10.46	10.54	2,767,663	-0.03(-0.25%)
Nov 22, 2022	10.50	10.57	10.49	10.56	2,637,504	+0.21(+2.06%)
Nov 21, 2022	10.36	10.38	10.29	10.35	3,972,701	-0.10(-0.94%)
Nov 18, 2022	10.55	10.55	10.40	10.45	4,602,593	+0.06(+0.60%)
Nov 17, 2022	10.21	10.38	10.21	10.38	4,454,650	+0.08(+0.78%)
Nov 16, 2022	10.38	10.40	10.25	10.30	6,892,940	+0.04(+0.43%)
Nov 15, 2022	10.41	10.43	10.08	10.26	12,662,545	+0.06(+0.61%)
Nov 14, 2022	10.24	10.33	10.20	10.20	5,368,324	-0.04(-0.43%)
Nov 11, 2022	10.20	10.27	10.12	10.24	7,849,939	+0.34(+3.41%)
Nov 10, 2022	9.904	10.00	9.842	9.904	9,293,565	+0.25(+2.58%)
Nov 09, 2022	9.727	9.807	9.611	9.655	6,533,750	-0.15(-1.54%)
Nov 08, 2022	9.869	9.900	9.722	9.807	7,165,890	-0.04(-0.36%)
Nov 07, 2022	9.798	9.878	9.780	9.842	7,923,796	+0.20(+2.12%)
Nov 04, 2022	9.504	9.695	9.464	9.638	8,539,035	+0.36(+3.93%)
Nov 03, 2022	9.131	9.334	9.073	9.273	9,372,039	+0.70(+8.20%)
Nov 02, 2022	8.758		8.571	8.571	7,369,685	-0.28(-3.21%)
Nov 01, 2022	8.953	8.953	8.789	8.855	3,954,829	+0.12(+1.43%)
Oct 31, 2022	8.713	8.784	8.700	8.731	4,166,000	-0.07(-0.81%)
Oct 28, 2022	8.722	8.811	8.678	8.802	2,910,415	+0.08(+0.92%)
Oct 27, 2022	8.766	8.838	8.707	8.722	4,146,498	-0.04(-0.51%)
Oct 26, 2022	8.740	8.846	8.740	8.766	3,524,902	+0.02(+0.20%)
Oct 25, 2022	8.589	8.762	8.584	8.749	3,668,211	+0.08(+0.92%)
Oct 24, 2022	8.580	8.686	8.557	8.669	4,447,639	+0.17(+1.99%)
Oct 21, 2022	8.251	8.509	8.233	8.500	5,466,941	+0.28(+3.46%)
Oct 20, 2022	8.331	8.402	8.188	8.215	4,713,875	-0.01(-0.11%)
Oct 19, 2022	8.233	8.273	8.171	8.224	3,966,812	-0.07(-0.86%)
Oct 18, 2022	8.411	8.429	8.217	8.295	4,251,395	+0.14(+1.74%)
Oct 17, 2022	8.126	8.224	8.122	8.153	3,973,557	+0.22(+2.80%)
Oct 14, 2022	8.055	8.144	7.922	7.931	6,906,141	+0.00(+0.00%)
Oct 13, 2022	7.504	7.980	7.451	7.931	8,055,824	+0.37(+4.94%)
Oct 12, 2022	7.504	7.624	7.464	7.557	4,733,386	+0.07(+0.95%)
Oct 11, 2022	7.575	7.655	7.468	7.486	4,875,312	-0.15(-1.98%)
Oct 10, 2022	7.735	7.753	7.575	7.637	6,357,771	-0.12(-1.60%)
Oct 07, 2022	7.860	7.860	7.717	7.762	3,641,659	-0.12(-1.58%)
Oct 06, 2022	7.957	8.002	7.855	7.886	3,959,688	-0.23(-2.85%)
Oct 05, 2022	8.135	8.148	8.002	8.117	5,113,637	-0.33(-3.89%)
Oct 04, 2022	8.171	8.446	8.153	8.446	5,709,975	+0.70(+9.07%)
Oct 03, 2022	7.619	7.784	7.539	7.744	4,838,351	+0.19(+2.47%)
Sep 30, 2022	7.548	7.708	7.548	7.557	5,315,162	+0.10(+1.31%)
Sep 29, 2022	7.379	7.477	7.301	7.459	6,801,512	+0.00(+0.00%)
Sep 28, 2022	7.246	7.499	7.237	7.459	8,277,503	-0.08(-1.06%)
Sep 27, 2022	7.691	7.717	7.477	7.539	7,004,306	-0.19(-2.42%)
Sep 26, 2022	7.851	7.944	7.708	7.726	8,606,792	-0.22(-2.80%)
Sep 23, 2022	8.153	8.153	7.860	7.948	7,443,773	-0.50(-5.89%)
Sep 22, 2022	8.580	8.606	8.429	8.446	6,312,108	+0.02(+0.21%)
Sep 21, 2022	8.615	8.660	8.429	8.429	4,833,971	-0.20(-2.37%)
Sep 20, 2022	8.749	8.762	8.557	8.633	4,292,461	-0.12(-1.42%)
Sep 19, 2022	8.597	8.762	8.597	8.758	3,671,442	+0.04(+0.51%)
Sep 16, 2022	8.606	8.744	8.589	8.713	3,972,106	-0.05(-0.61%)
Sep 15, 2022	8.731	8.891	8.715	8.766	4,979,721	+0.25(+2.92%)
Sep 14, 2022	8.464	8.589	8.451	8.517	3,573,044	+0.10(+1.16%)
Sep 13, 2022	8.517	8.637	8.402	8.420	6,984,385	-0.19(-2.17%)
Sep 12, 2022	8.535	8.615	8.500	8.606	5,841,029	+0.45(+5.56%)
Sep 09, 2022	8.135	8.180	8.091	8.153	4,304,918	+0.25(+3.15%)
Sep 08, 2022	7.646	7.913	7.628	7.904	8,752,324	+0.21(+2.77%)
Sep 07, 2022	7.495	7.706	7.486	7.691	7,289,481	+0.08(+1.05%)
Sep 06, 2022	7.664	7.691	7.548	7.611	7,242,706	-0.04(-0.47%)
Sep 02, 2022	7.780	7.904	7.615	7.646	12,325,602	-0.02(-0.23%)

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.