Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	14.89	15.01	14.62	14.71	16,272	-0.05(-0.33%)
Aug 30, 2023	15.24	15.28	14.72	14.76	10,149	-0.56(-3.65%)
Aug 29, 2023	14.94	15.32	14.94	15.32	19,308	+0.37(+2.49%)
Aug 28, 2023	14.92	15.02	14.80	14.94	16,179	+0.14(+0.93%)
Aug 25, 2023	14.76	14.93	14.70	14.81	16,137	+0.20(+1.40%)
Aug 24, 2023	14.79	15.01	14.54	14.60	11,703	-0.15(-0.99%)
Aug 23, 2023	14.70	14.85	14.70	14.75	8,571	+0.00(+0.00%)
Aug 22, 2023	14.75	15.10	14.72	14.75	13,248	+0.08(+0.53%)
Aug 21, 2023	14.91	15.28	14.67	14.67	16,500	-0.25(-1.69%)
Aug 18, 2023	14.81	15.26	14.59	14.92	18,785	+0.08(+0.52%)
Aug 17, 2023	15.19	15.19	14.83	14.85	16,807	-0.23(-1.55%)
Aug 16, 2023	15.64	15.64	15.08	15.08	28,956	-0.69(-4.38%)
Aug 15, 2023	15.81	16.02	15.58	15.77	24,652	-0.08(-0.49%)
Aug 14, 2023	15.76	15.99	15.42	15.85	32,131	+0.32(+2.06%)
Aug 11, 2023	15.14	15.82	15.11	15.53	47,435	+0.32(+2.11%)
Aug 10, 2023	14.92	15.26	14.92	15.20	21,365	+0.29(+1.95%)
Aug 09, 2023	14.74	15.16	14.61	14.91	25,112	+0.17(+1.19%)
Aug 08, 2023	14.56	14.93	14.42	14.74	13,914	+0.14(+0.93%)
Aug 07, 2023	14.89	15.16	14.51	14.60	24,734	-0.27(-1.83%)
Aug 04, 2023	14.59	15.00	14.59	14.87	18,908	+0.26(+1.80%)
Aug 03, 2023	14.69	14.93	14.36	14.61	26,170	+0.03(+0.20%)
Aug 02, 2023	14.57	14.78	14.53	14.58	11,282	-0.20(-1.38%)
Aug 01, 2023	14.27	14.79	14.02	14.79	23,482	+0.60(+4.25%)
Jul 31, 2023	14.13	14.53	13.97	14.18	25,964	+0.09(+0.62%)
Jul 28, 2023	14.23	15.44	14.08	14.10	65,962	-0.27(-1.89%)
Jul 27, 2023	14.11	14.53	14.11	14.37	23,315	-0.12(-0.80%)
Jul 26, 2023	14.58	15.28	14.33	14.49	43,963	-0.17(-1.13%)
Jul 25, 2023	14.32	14.80	13.95	14.65	32,126	+0.18(+1.28%)
Jul 24, 2023	13.76	14.55	13.62	14.47	27,188	+0.50(+3.55%)
Jul 21, 2023	14.34	14.39	13.60	13.97	46,379	-0.21(-1.51%)
Jul 20, 2023	12.80	14.30	12.61	14.18	77,962	+1.35(+10.52%)
Jul 19, 2023	12.98	13.05	12.68	12.83	26,269	-0.12(-0.90%)
Jul 18, 2023	12.77	13.03	12.59	12.95	19,906	+0.17(+1.29%)
Jul 17, 2023	12.73	12.84	12.46	12.79	25,138	+0.19(+1.54%)
Jul 14, 2023	12.63	12.70	12.28	12.59	16,497	+0.14(+1.09%)
Jul 13, 2023	12.50	12.82	12.37	12.46	16,263	+0.09(+0.71%)
Jul 12, 2023	12.30	12.57	12.13	12.37	21,728	+0.28(+2.33%)
Jul 11, 2023	12.18	12.29	11.99	12.09	10,502	-0.07(-0.56%)
Jul 10, 2023	12.21	12.52	12.07	12.15	23,112	-0.17(-1.34%)
Jul 07, 2023	12.19	12.40	11.88	12.32	73,441	+0.26(+2.18%)
Jul 06, 2023	12.83	12.83	12.03	12.06	63,316	-0.88(-6.83%)
Jul 05, 2023	13.12	13.33	12.80	12.94	40,349	-0.18(-1.41%)
Jul 03, 2023	12.85	13.35	12.81	13.13	20,037	+0.16(+1.20%)
Jun 30, 2023	12.91	13.05	12.63	12.97	32,918	+0.09(+0.68%)
Jun 29, 2023	12.71	13.11	12.48	12.88	31,373	+0.17(+1.38%)
Jun 28, 2023	12.43	12.86	12.18	12.71	45,312	+0.28(+2.27%)
Jun 27, 2023	12.80	13.08	12.29	12.43	52,735	-0.30(-2.37%)
Jun 26, 2023	13.37	13.78	12.67	12.73	70,063	-0.68(-5.07%)
Jun 23, 2023	14.33	14.57	13.25	13.41	1,076,352	-0.92(-6.44%)
Jun 22, 2023	13.63	14.45	13.41	14.33	57,436	+0.71(+5.21%)
Jun 21, 2023	13.10	13.77	13.00	13.62	53,981	+0.49(+3.70%)
Jun 20, 2023	13.06	13.58	12.98	13.14	40,322	+0.14(+1.05%)
Jun 16, 2023	13.22	13.38	12.93	13.00	38,105	-0.23(-1.73%)
Jun 15, 2023	13.08	13.43	12.86	13.23	35,604	-1.61(-10.84%)
May 08, 2023	15.22	15.23	14.76	14.84	19,647	-0.31(-2.03%)
May 05, 2023	14.85	15.21	14.72	15.14	18,361	+0.29(+1.94%)
May 04, 2023	14.82	14.86	14.57	14.86	10,648	-0.13(-0.84%)
May 03, 2023	14.64	15.11	14.44	14.98	21,554	+0.41(+2.84%)
May 02, 2023	14.00	14.61	13.62	14.57	17,199	+0.63(+4.49%)
May 01, 2023	14.07	14.07	13.94	13.94	18,219	-0.61(-4.17%)
Apr 28, 2023	14.14	14.74	14.14	14.55	11,713	+0.32(+2.23%)
Apr 27, 2023	14.13	14.43	13.88	14.23	12,107	-0.05(-0.34%)
Apr 26, 2023	13.95	14.28	13.74	14.28	10,178	+0.17(+1.23%)
Apr 25, 2023	14.43	14.43	13.88	14.10	20,173	-0.32(-2.20%)
Apr 24, 2023	14.16	14.42	14.14	14.42	16,366	+0.30(+2.11%)
Apr 21, 2023	14.01	14.25	13.70	14.12	15,194	+0.02(+0.14%)
Apr 20, 2023	14.64	14.73	14.03	14.10	10,241	-0.63(-4.31%)
Apr 19, 2023	14.87	14.87	14.71	14.74	11,425	-0.05(-0.33%)
Apr 18, 2023	14.91	14.91	14.70	14.79	11,410	-0.03(-0.20%)
Apr 17, 2023	14.72	14.91	14.47	14.82	28,899	-0.05(-0.32%)
Apr 14, 2023	14.90	14.90	14.69	14.86	27,348	+0.00(+0.00%)
Apr 13, 2023	14.59	14.91	14.58	14.86	25,280	+0.10(+0.65%)
Apr 12, 2023	14.64	14.77	14.38	14.77	11,082	+0.33(+2.27%)
Apr 11, 2023	14.38	14.66	13.97	14.44	17,174	+0.06(+0.40%)
Apr 10, 2023	14.50	14.74	14.37	14.38	16,444	-0.12(-0.80%)
Apr 06, 2023	14.05	14.61	14.03	14.50	26,348	+0.45(+3.22%)
Apr 05, 2023	14.12	14.12	13.84	14.05	6,989	+0.17(+1.25%)
Apr 04, 2023	14.05	14.20	13.84	13.87	8,574	-0.05(-0.35%)
Apr 03, 2023	14.06	14.85	13.84	13.92	89,918	-0.13(-0.89%)
Mar 31, 2023	13.94	14.08	13.86	14.05	20,307	-0.07(-0.51%)
Mar 30, 2023	13.87	14.12	13.85	14.12	11,007	+0.25(+1.77%)
Mar 29, 2023	13.87	14.13	13.86	13.87	8,755	-0.06(-0.41%)
Mar 28, 2023	13.65	14.06	13.65	13.93	14,329	-0.12(-0.82%)
Mar 27, 2023	14.04	14.23	13.78	14.05	20,185	-0.13(-0.88%)
Mar 24, 2023	13.45	14.17	13.20	14.17	20,875	+0.89(+6.66%)
Mar 23, 2023	12.89	13.29	12.73	13.29	16,496	+0.43(+3.37%)
Mar 22, 2023	12.63	12.85	12.63	12.85	13,150	+0.20(+1.60%)
Mar 21, 2023	12.55	12.73	12.55	12.65	18,273	+0.12(+0.92%)
Mar 20, 2023	12.51	12.66	12.26	12.54	28,211	+0.25(+2.04%)
Mar 17, 2023	12.47	12.47	12.27	12.29	7,575	-0.21(-1.69%)
Mar 16, 2023	12.19	12.51	12.15	12.50	16,378	+0.27(+2.20%)
Mar 15, 2023	12.43	12.33	12.15	12.23	5,150	-0.16(-1.32%)
Mar 14, 2023	12.39	12.51	12.23	12.39	6,386	+0.00(+0.00%)
Mar 13, 2023	12.39	12.39	12.07	12.39	7,062	+0.18(+1.50%)
Mar 10, 2023	12.30	12.33	12.12	12.21	11,728	-0.04(-0.31%)
Mar 09, 2023	12.17	12.25	12.14	12.25	4,482	+0.05(+0.39%)
Mar 08, 2023	11.96	12.20	11.94	12.20	3,500	+0.24(+1.99%)
Mar 07, 2023	12.14	12.19	11.94	11.96	9,154	-0.20(-1.64%)
Mar 06, 2023	12.26	12.30	12.14	12.16	5,279	+0.01(+0.08%)
Mar 03, 2023	12.16	12.31	12.15	12.15	5,828	-0.02(-0.16%)
Mar 02, 2023	12.14	12.36	12.14	12.17	6,272	+0.02(+0.16%)
Mar 01, 2023	12.34	12.43	12.14	12.15	9,537	-0.07(-0.54%)
Feb 28, 2023	12.07	12.35	12.07	12.22	11,265	+0.15(+1.26%)
Feb 27, 2023	12.09	12.16	11.91	12.07	14,580	-0.08(-0.63%)
Feb 24, 2023	12.19	12.30	12.12	12.14	3,860	-0.14(-1.16%)
Feb 23, 2023	11.78	12.34	11.78	12.29	12,091	+0.40(+3.36%)
Feb 22, 2023	11.84	11.89	11.43	11.89	26,649	-0.16(-1.34%)
Feb 21, 2023	12.36	12.36	12.05	12.05	16,325	-0.39(-3.13%)
Feb 17, 2023	12.52	12.52	12.02	12.44	16,283	+0.04(+0.31%)
Feb 16, 2023	12.43	12.52	12.31	12.40	16,444	-0.02(-0.19%)
Feb 15, 2023	12.27	12.47	12.27	12.42	8,191	+0.17(+1.36%)
Feb 14, 2023	12.24	12.32	12.24	12.26	6,989	+0.01(+0.08%)
Feb 13, 2023	11.97	12.25	11.94	12.25	12,663	+0.29(+2.47%)
Feb 10, 2023	11.96	12.02	11.90	11.95	10,073	+0.00(+0.00%)
Feb 09, 2023	11.84	12.12	11.84	11.95	6,017	-0.07(-0.55%)
Feb 08, 2023	11.91	12.02	11.84	12.02	6,695	+0.01(+0.08%)
Feb 07, 2023	12.19	12.32	11.98	12.01	14,171	-0.07(-0.55%)
Feb 06, 2023	12.17	12.31	12.08	12.08	18,994	+0.01(+0.08%)
Feb 03, 2023	12.22	12.27	11.97	12.07	16,410	-0.16(-1.32%)
Feb 02, 2023	11.90	12.24	11.88	12.23	14,596	+0.28(+2.31%)
Feb 01, 2023	11.91	12.01	11.90	11.95	11,492	+0.08(+0.64%)
Jan 31, 2023	11.64	11.93	11.61	11.88	7,110	+0.12(+1.05%)
Jan 30, 2023	11.90	11.96	11.75	11.75	7,836	-0.04(-0.32%)
Jan 27, 2023	11.79	11.98	11.79	11.79	12,910	-0.06(-0.48%)
Jan 26, 2023	11.85	11.88	11.67	11.85	7,274	+0.06(+0.48%)
Jan 25, 2023	11.80	11.84	11.66	11.79	8,884	+0.02(+0.16%)
Jan 24, 2023	11.73	11.81	11.60	11.77	8,123	+0.15(+1.31%)
Jan 23, 2023	11.30	11.74	11.30	11.62	19,706	+0.32(+2.86%)
Jan 20, 2023	11.30	11.30	11.19	11.30	6,330	+0.06(+0.51%)
Jan 19, 2023	11.22	11.30	11.22	11.24	6,386	+0.02(+0.17%)
Jan 18, 2023	11.23	11.55	11.22	11.22	14,021	-0.01(-0.08%)
Jan 17, 2023	11.31	11.58	11.23	11.23	29,248	+0.01(+0.08%)
Jan 13, 2023	11.57	11.57	11.18	11.22	21,558	-0.31(-2.72%)
Jan 12, 2023	11.66	11.82	11.22	11.53	35,524	-0.19(-1.62%)
Jan 11, 2023	11.38	11.72	11.37	11.72	11,054	+0.33(+2.92%)
Jan 10, 2023	11.13	11.39	11.06	11.39	8,674	+0.30(+2.74%)
Jan 09, 2023	10.78	11.09	10.78	11.09	14,196	+0.30(+2.82%)
Jan 06, 2023	10.30	10.82	10.30	10.78	11,100	+0.49(+4.81%)
Jan 05, 2023	10.47	10.47	10.29	10.29	19,426	-0.09(-0.83%)
Jan 04, 2023	10.10	10.43	10.10	10.37	8,176	+0.19(+1.87%)
Jan 03, 2023	9.794	10.28	9.718	10.18	30,946	+0.50(+5.21%)
Dec 30, 2022	9.538	9.794	9.481	9.680	24,451	+0.14(+1.50%)
Dec 29, 2022	9.519	9.604	9.519	9.538	9,378	+0.04(+0.40%)
Dec 28, 2022	9.690	9.823	9.500	9.500	19,152	-0.15(-1.58%)
Dec 27, 2022	9.414	9.823	9.379	9.652	62,634	+0.32(+3.47%)
Dec 23, 2022	9.423	9.452	9.319	9.328	16,762	+0.00(+0.00%)
Dec 22, 2022	9.452	9.452	9.309	9.328	10,417	-0.05(-0.51%)
Dec 21, 2022	9.462	9.462	9.300	9.376	16,684	+0.08(+0.82%)
Dec 20, 2022	9.747	9.794	9.271	9.300	54,916	-0.44(-4.49%)
Dec 19, 2022	9.614	9.794	9.585	9.737	35,883	+0.21(+2.20%)
Dec 16, 2022	9.623	9.718	9.414	9.528	21,510	-0.07(-0.69%)
Dec 15, 2022	9.509	9.614	9.414	9.595	26,827	+0.18(+1.92%)
Dec 14, 2022	9.652	9.794	9.385	9.414	64,862	+0.62(+7.03%)
Dec 13, 2022	9.528	9.566	8.796	8.796	115,404	-0.62(-6.57%)
Dec 12, 2022	9.547	9.603	9.347	9.414	16,748	-0.08(-0.80%)
Dec 09, 2022	9.557	9.661	9.338	9.490	5,671	+0.01(+0.10%)
Dec 08, 2022	9.433	9.585	9.328	9.481	11,919	+0.17(+1.84%)
Dec 07, 2022	9.490	9.495	9.295	9.309	7,803	-0.27(-2.78%)
Dec 06, 2022	9.509	9.612	9.414	9.576	35,198	+0.36(+3.92%)
Dec 05, 2022	9.271	9.443	9.072	9.214	17,654	-0.12(-1.32%)
Dec 02, 2022	9.385	9.414	9.214	9.338	26,063	-0.26(-2.68%)
Dec 01, 2022	9.641	9.749	9.370	9.595	41,578	+0.12(+1.29%)
Nov 30, 2022	9.567	9.681	9.140	9.473	8,957	-0.09(-0.98%)
Nov 29, 2022	9.698	9.763	9.194	9.567	25,774	-0.01(-0.10%)
Nov 28, 2022	9.061	9.688	9.061	9.576	20,323	+0.37(+3.97%)
Nov 25, 2022	8.939	9.239	8.939	9.210	6,281	+0.22(+2.39%)
Nov 23, 2022	9.089	9.257	8.911	8.995	19,589	+0.00(+0.00%)
Nov 22, 2022	9.051	9.389	8.911	8.995	34,109	-0.05(-0.52%)
Nov 21, 2022	9.004	9.420	8.995	9.042	8,141	+0.04(+0.42%)
Nov 18, 2022	9.267	9.462	8.901	9.004	68,073	-0.24(-2.63%)
Nov 17, 2022	9.360	9.389	9.248	9.248	24,715	-0.16(-1.69%)
Nov 16, 2022	9.463	9.464	9.360	9.407	15,907	-0.07(-0.69%)
Nov 15, 2022	9.735	9.735	9.389	9.473	20,864	-0.16(-1.65%)
Nov 14, 2022	9.417	9.660	9.417	9.632	14,421	+0.06(+0.59%)
Nov 11, 2022	9.641	9.792	9.417	9.576	26,644	-0.03(-0.29%)
Nov 10, 2022	10.26	10.26	9.417	9.604	33,579	-0.39(-3.94%)
Nov 09, 2022	9.941	10.13	9.857	9.998	6,798	+0.04(+0.38%)
Nov 08, 2022	10.07	10.08	9.838	9.960	10,278	+0.04(+0.38%)
Nov 07, 2022	9.848	10.17	9.820	9.923	9,571	+0.08(+0.86%)
Nov 04, 2022	9.838	10.01	9.838	9.838	15,148	+0.04(+0.38%)
Nov 03, 2022	9.651	9.854	9.613	9.801	13,220	+0.01(+0.10%)
Nov 02, 2022	9.885	9.998	9.791	9.791	16,348	-0.14(-1.42%)
Nov 01, 2022	10.23	10.40	9.529	9.932	69,509	-0.24(-2.39%)
Oct 31, 2022	10.31	10.36	10.14	10.18	15,754	-0.27(-2.60%)
Oct 28, 2022	10.13	10.45	10.13	10.45	6,777	+0.31(+3.05%)
Oct 27, 2022	9.848	10.31	9.473	10.14	41,231	-1.34(-11.67%)
Oct 26, 2022	11.74	11.74	11.34	11.48	5,250	-0.22(-1.92%)
Oct 25, 2022	11.37	11.70	11.37	11.70	4,726	+0.21(+1.79%)
Oct 24, 2022	11.44	11.76	10.86	11.50	87,687	+0.67(+6.14%)
Oct 21, 2022	10.47	11.01	10.47	10.83	17,375	+0.35(+3.31%)
Oct 20, 2022	10.32	10.54	10.07	10.48	46,932	+0.27(+2.66%)
Oct 19, 2022	10.35	10.76	10.15	10.21	9,400	-0.17(-1.62%)
Oct 18, 2022	10.49	10.70	10.11	10.38	14,159	+0.07(+0.64%)
Oct 17, 2022	10.22	10.53	10.04	10.32	11,443	+0.29(+2.90%)
Oct 14, 2022	10.31	10.88	9.848	10.03	6,091	-0.20(-1.92%)
Oct 13, 2022	10.09	10.30	9.969	10.22	14,334	+0.11(+1.11%)
Oct 12, 2022	10.03	10.34	9.932	10.11	9,689	+0.13(+1.31%)
Oct 11, 2022	9.959	10.10	9.841	9.979	8,767	+0.09(+0.95%)
Oct 10, 2022	10.09	10.13	9.885	9.885	6,740	-0.20(-1.95%)
Oct 07, 2022	9.969	10.13	9.969	10.08	10,994	-0.22(-2.09%)
Oct 06, 2022	10.21	10.30	9.885	10.30	18,023	+0.43(+4.37%)
Oct 05, 2022	10.31	10.37	9.857	9.866	7,862	-0.41(-4.01%)
Oct 04, 2022	9.545	10.63	9.545	10.28	22,890	+0.81(+8.51%)
Oct 03, 2022	9.351	9.623	9.351	9.473	18,141	+0.15(+1.61%)
Sep 30, 2022	9.508	9.508	9.323	9.323	14,768	-0.05(-0.50%)
Sep 29, 2022	9.435	9.570	9.360	9.370	9,873	-0.13(-1.38%)
Sep 28, 2022	9.379	9.716	9.435	9.501	15,475	+0.11(+1.20%)
Sep 27, 2022	9.557	9.745	9.379	9.389	6,765	+0.07(+0.70%)
Sep 26, 2022	9.379	9.754	9.239	9.323	15,837	-0.10(-1.09%)
Sep 23, 2022	9.370	9.791	9.370	9.426	42,993	+0.01(+0.10%)
Sep 22, 2022	9.604	9.613	9.370	9.417	20,093	-0.20(-2.05%)
Sep 21, 2022	9.745	9.913	9.567	9.613	12,458	-0.03(-0.29%)
Sep 20, 2022	9.745	9.801	9.604	9.641	17,502	-0.07(-0.68%)
Sep 19, 2022	9.801	10.20	9.698	9.707	21,122	-0.06(-0.58%)
Sep 16, 2022	9.913	9.941	9.726	9.763	28,875	-0.25(-2.53%)
Sep 15, 2022	10.25	10.25	10.01	10.02	8,182	-0.08(-0.83%)
Sep 14, 2022	10.35	10.48	10.08	10.10	20,328	-0.11(-1.10%)
Sep 13, 2022	10.30	10.67	10.10	10.21	18,145	-0.06(-0.55%)
Sep 12, 2022	10.32	10.33	10.22	10.27	12,096	-0.06(-0.54%)
Sep 09, 2022	10.17	10.42	10.17	10.33	9,889	+0.16(+1.57%)
Sep 08, 2022	10.20	10.70	10.17	10.17	8,883	-0.15(-1.45%)
Sep 07, 2022	10.40	10.40	10.17	10.32	11,719	+0.01(+0.09%)
Sep 06, 2022	10.48	10.50	10.21	10.31	27,762	-0.17(-1.61%)
Sep 02, 2022	10.70	10.98	10.46	10.48	24,742	-0.09(-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.