Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	14.80	15.69	14.80	15.25	40,644	+0.12(+0.79%)
Aug 30, 2023	15.26	15.59	14.85	15.13	59,444	+0.04(+0.27%)
Aug 29, 2023	15.39	15.39	14.44	15.09	79,116	-0.05(-0.33%)
Aug 28, 2023	15.27	15.39	14.98	15.14	115,519	+0.40(+2.71%)
Aug 25, 2023	14.31	15.22	14.31	14.74	56,970	+0.18(+1.24%)
Aug 24, 2023	15.17	15.17	14.56	14.56	67,831	-0.07(-0.48%)
Aug 23, 2023	14.55	14.96	14.15	14.63	49,345	+0.19(+1.32%)
Aug 22, 2023	14.93	14.93	14.23	14.44	117,084	-0.08(-0.55%)
Aug 21, 2023	14.01	14.90	14.01	14.52	90,571	+0.01(+0.07%)
Aug 18, 2023	13.94	14.83	13.94	14.51	80,208	-0.06(-0.45%)
Aug 17, 2023	14.23	15.07	14.23	14.57	50,786	+0.05(+0.38%)
Aug 16, 2023	14.18	14.69	14.18	14.52	59,581	-0.10(-0.68%)
Aug 15, 2023	14.16	14.85	14.16	14.62	44,613	-0.09(-0.61%)
Aug 14, 2023	14.56	15.08	14.56	14.71	55,758	+0.01(+0.07%)
Aug 11, 2023	14.28	15.00	14.28	14.70	44,600	-0.08(-0.53%)
Aug 10, 2023	15.32	15.32	14.56	14.78	45,336	+0.05(+0.33%)
Aug 09, 2023	14.76	14.79	14.68	14.73	159,354	+0.12(+0.82%)
Aug 08, 2023	14.18	14.61	14.18	14.61	254,116	-0.10(-0.68%)
Aug 07, 2023	15.14	15.14	14.23	14.71	82,670	+0.28(+1.94%)
Aug 04, 2023	14.83	14.83	14.41	14.43	120,916	-0.05(-0.35%)
Aug 03, 2023	14.19	14.69	14.19	14.48	144,491	-0.11(-0.75%)
Aug 02, 2023	15.15	15.15	14.59	14.59	338,738	-0.56(-3.70%)
Aug 01, 2023	14.93	15.39	14.93	15.15	352,658	+0.22(+1.47%)
Jul 31, 2023	14.94	15.43	14.92	14.93	378,907	-0.07(-0.47%)
Jul 28, 2023	14.31	15.28	14.30	15.00	1,427,010	+0.23(+1.56%)
Jul 27, 2023	15.07	15.07	14.56	14.77	899,232	+0.34(+2.36%)
Jul 26, 2023	13.86	14.50	13.86	14.43	619,478	+0.31(+2.20%)
Jul 25, 2023	13.59	14.22	13.59	14.12	384,882	-0.36(-2.49%)
Jul 24, 2023	14.60	14.60	14.20	14.48	197,364	+0.13(+0.91%)
Jul 21, 2023	14.38	14.38	14.23	14.35	1,015,659	+0.32(+2.28%)
Jul 20, 2023	14.17	14.21	14.03	14.03	1,029,838	-0.17(-1.20%)
Jul 19, 2023	14.27	14.40	14.16	14.20	978,620	+0.01(+0.07%)
Jul 18, 2023	13.63	14.19	13.63	14.19	170,925	+0.27(+1.94%)
Jul 17, 2023	13.95	14.00	13.89	13.92	66,797	+0.01(+0.07%)
Jul 14, 2023	14.00	14.00	13.69	13.91	1,078,837	-0.04(-0.29%)
Jul 13, 2023	13.94	14.00	13.85	13.95	718,166	+0.34(+2.50%)
Jul 12, 2023	13.60	13.66	13.47	13.61	931,554	+0.04(+0.29%)
Jul 11, 2023	13.58	13.59	13.52	13.57	122,523	+0.02(+0.15%)
Jul 10, 2023	13.55	13.56	13.44	13.55	87,833	-0.24(-1.74%)
Jul 07, 2023	13.57	13.80	13.57	13.79	91,640	+0.45(+3.37%)
Jul 06, 2023	13.26	13.36	13.26	13.34	88,275	-0.38(-2.77%)
Jul 05, 2023	13.68	13.90	13.46	13.72	70,795	-0.45(-3.18%)
Jul 03, 2023	14.40	14.40	14.15	14.17	28,950	-0.07(-0.49%)
Jun 30, 2023	14.10	14.24	14.10	14.24	56,254	-0.03(-0.21%)
Jun 29, 2023	14.23	14.35	14.23	14.27	22,893	-0.13(-0.90%)
Jun 28, 2023	14.55	14.55	14.13	14.40	20,940	-0.28(-1.91%)
Jun 27, 2023	14.58	15.03	14.17	14.68	90,901	+0.15(+1.03%)
Jun 26, 2023	14.66	14.79	14.53	14.53	23,560	-0.07(-0.48%)
Jun 23, 2023	14.38	14.84	14.38	14.60	39,793	-0.37(-2.47%)
Jun 22, 2023	14.70	15.01	14.70	14.97	42,603	-0.24(-1.58%)
Jun 21, 2023	14.97	15.41	14.97	15.21	28,295	+0.14(+0.93%)
Jun 20, 2023	15.09	15.17	15.00	15.07	44,921	+0.13(+0.87%)
Jun 16, 2023	14.83	15.24	14.83	14.94	35,258	+0.15(+1.03%)
Jun 15, 2023	14.85	14.85	14.65	14.79	27,176	+1.50(+11.26%)
May 08, 2023	13.41	13.42	13.11	13.29	37,443	-0.05(-0.37%)
May 05, 2023	13.02	13.39	13.02	13.34	32,251	+0.12(+0.91%)
May 04, 2023	13.23	13.32	13.16	13.22	64,303	+0.07(+0.53%)
May 03, 2023	12.90	13.30	12.90	13.15	29,233	+0.10(+0.77%)
May 02, 2023	13.05	13.05	12.85	13.05	43,007	+0.16(+1.24%)
May 01, 2023	12.80	13.25	12.80	12.89	48,620	+0.05(+0.39%)
Apr 28, 2023	12.65	13.00	12.65	12.84	25,002	+0.22(+1.74%)
Apr 27, 2023	12.28	12.75	12.28	12.62	54,548	-0.05(-0.39%)
Apr 26, 2023	12.57	12.98	12.57	12.67	28,428	-0.12(-0.94%)
Apr 25, 2023	12.80	13.00	12.60	12.79	85,493	+0.14(+1.11%)
Apr 24, 2023	12.55	12.73	12.55	12.65	202,463	+0.45(+3.69%)
Apr 21, 2023	12.27	12.42	12.10	12.20	72,236	+0.13(+1.08%)
Apr 20, 2023	12.26	12.26	11.93	12.07	48,805	-0.19(-1.55%)
Apr 19, 2023	12.04	12.27	12.04	12.26	88,841	-0.14(-1.13%)
Apr 18, 2023	12.46	12.51	12.38	12.40	81,297	+0.09(+0.73%)
Apr 17, 2023	12.39	12.39	12.18	12.31	88,168	-0.13(-1.05%)
Apr 14, 2023	12.70	12.70	12.30	12.44	45,473	-0.04(-0.36%)
Apr 13, 2023	12.35	12.35	12.35	12.48	53,178	+0.31(+2.59%)
Apr 12, 2023	12.21	12.32	12.09	12.17	138,727	+0.09(+0.75%)
Apr 11, 2023	12.09	12.17	11.99	12.08	162,833	-0.01(-0.12%)
Apr 10, 2023	12.20	12.20	11.96	12.09	118,355	-0.19(-1.51%)
Apr 06, 2023	12.29	12.29	12.15	12.28	128,376	+0.05(+0.39%)
Apr 05, 2023	12.26	12.26	12.08	12.23	73,543	-0.24(-1.90%)
Apr 04, 2023	12.63	12.63	12.40	12.47	121,625	+0.31(+2.55%)
Apr 03, 2023	12.04	12.31	12.04	12.16	92,061	-0.12(-0.98%)
Mar 31, 2023	12.29	12.30	12.13	12.28	129,067	+0.09(+0.74%)
Mar 30, 2023	12.18	12.42	12.04	12.19	63,170	-0.14(-1.14%)
Mar 29, 2023	12.31	12.40	12.22	12.33	101,366	+0.02(+0.16%)
Mar 28, 2023	12.68	12.68	12.25	12.31	315,184	-0.10(-0.81%)
Mar 27, 2023	12.31	12.51	12.31	12.41	82,121	+0.15(+1.22%)
Mar 24, 2023	12.31	12.31	12.16	12.26	49,794	-0.11(-0.89%)
Mar 23, 2023	12.26	12.44	12.26	12.37	84,621	-0.15(-1.20%)
Mar 22, 2023	12.40	12.65	12.38	12.52	110,080	-0.03(-0.24%)
Mar 21, 2023	12.76	12.76	12.47	12.55	51,442	-0.05(-0.40%)
Mar 20, 2023	12.76	12.76	12.46	12.60	93,425	+0.00(+0.00%)
Mar 17, 2023	12.73	12.73	12.50	12.60	66,444	+0.15(+1.20%)
Mar 16, 2023	12.36	12.52	12.19	12.45	128,950	+0.24(+1.97%)
Mar 15, 2023	12.00	12.25	12.00	12.21	210,039	-0.08(-0.65%)
Mar 14, 2023	12.41	12.41	12.24	12.29	311,095	-0.01(-0.08%)
Mar 13, 2023	12.15	12.45	12.04	12.30	152,203	+0.03(+0.24%)
Mar 10, 2023	12.39	12.39	12.05	12.27	46,197	-0.09(-0.73%)
Mar 09, 2023	12.22	12.64	12.22	12.36	73,590	+0.04(+0.32%)
Mar 08, 2023	12.22	12.43	12.22	12.32	56,240	-0.02(-0.16%)
Mar 07, 2023	12.24	12.61	12.23	12.34	101,449	+0.00(+0.00%)
Mar 06, 2023	12.28	12.50	12.28	12.34	96,458	-0.17(-1.36%)
Mar 03, 2023	12.54	12.57	12.34	12.51	58,832	+0.36(+2.96%)
Mar 02, 2023	12.16	12.16	12.00	12.15	141,051	+0.05(+0.41%)
Mar 01, 2023	12.24	12.24	12.07	12.10	131,603	-0.30(-2.42%)
Feb 28, 2023	12.42	12.50	12.36	12.40	301,093	-0.15(-1.20%)
Feb 27, 2023	12.67	12.67	12.47	12.55	89,499	-0.12(-0.95%)
Feb 24, 2023	12.82	13.11	12.65	12.67	120,858	-0.44(-3.36%)
Feb 23, 2023	12.95	13.19	12.95	13.11	93,164	+0.09(+0.69%)
Feb 22, 2023	13.25	13.25	12.98	13.02	161,021	-0.08(-0.61%)
Feb 21, 2023	13.25	13.28	13.09	13.10	55,385	-0.14(-1.06%)
Feb 17, 2023	13.26	13.26	13.08	13.24	44,896	+0.02(+0.15%)
Feb 16, 2023	13.31	13.31	13.07	13.22	46,056	-0.16(-1.18%)
Feb 15, 2023	13.23	13.46	13.23	13.38	40,038	-0.21(-1.56%)
Feb 14, 2023	13.70	13.74	13.43	13.59	99,061	+0.09(+0.67%)
Feb 13, 2023	13.37	13.59	13.37	13.50	55,155	-0.11(-0.81%)
Feb 10, 2023	13.56	13.78	13.56	13.61	36,624	+0.26(+1.95%)
Feb 09, 2023	13.58	13.58	13.32	13.35	42,325	+0.22(+1.68%)
Feb 08, 2023	13.04	13.28	12.86	13.13	81,299	+0.11(+0.81%)
Feb 07, 2023	12.98	13.08	12.82	13.03	90,876	+0.24(+1.88%)
Feb 06, 2023	12.66	12.88	12.66	12.79	82,157	-0.17(-1.31%)
Feb 03, 2023	13.05	13.05	12.75	12.96	35,976	-0.04(-0.27%)
Feb 02, 2023	12.96	13.59	12.86	12.99	49,445	+0.06(+0.50%)
Feb 01, 2023	13.04	13.04	12.71	12.93	165,299	+0.02(+0.12%)
Jan 31, 2023	12.98	12.98	12.80	12.91	63,975	-0.06(-0.50%)
Jan 30, 2023	12.88	13.11	12.88	12.97	61,173	-0.25(-1.85%)
Jan 27, 2023	13.17	13.33	13.17	13.22	57,500	-0.17(-1.27%)
Jan 26, 2023	13.37	13.58	13.31	13.39	43,263	+0.08(+0.58%)
Jan 25, 2023	13.33	13.36	13.14	13.31	58,380	+0.15(+1.16%)
Jan 24, 2023	12.92	13.16	12.92	13.16	126,757	+0.13(+1.00%)
Jan 23, 2023	12.93	13.08	12.92	13.03	120,663	-0.01(-0.08%)
Jan 20, 2023	12.79	13.06	12.79	13.04	53,188	+0.13(+1.01%)
Jan 19, 2023	12.80	13.10	12.80	12.91	64,649	-0.06(-0.46%)
Jan 18, 2023	13.10	13.16	12.96	12.97	109,387	+0.44(+3.51%)
Jan 17, 2023	12.42	12.56	12.42	12.53	100,986	+0.11(+0.88%)
Jan 13, 2023	12.30	12.52	12.30	12.42	40,477	-0.19(-1.51%)
Jan 12, 2023	12.36	12.65	12.36	12.61	81,596	+0.17(+1.37%)
Jan 11, 2023	12.02	12.66	12.02	12.44	44,969	-0.10(-0.80%)
Jan 10, 2023	12.35	12.63	12.35	12.54	136,458	-0.08(-0.63%)
Jan 09, 2023	12.40	12.97	12.22	12.62	207,308	+0.05(+0.40%)
Jan 06, 2023	12.71	12.71	11.95	12.57	195,067	+0.22(+1.78%)
Jan 05, 2023	12.50	12.60	12.26	12.35	82,295	-0.26(-2.02%)
Jan 04, 2023	12.80	12.80	12.50	12.61	836,941	-0.20(-1.52%)
Jan 03, 2023	13.16	13.16	12.50	12.80	416,969	+0.13(+1.03%)
Dec 30, 2022	12.24	12.99	12.24	12.67	98,449	-0.14(-1.09%)
Dec 29, 2022	12.33	12.86	12.33	12.81	94,193	+0.05(+0.43%)
Dec 28, 2022	12.83	12.86	12.66	12.76	749,676	-0.10(-0.78%)
Dec 27, 2022	12.47	12.95	12.47	12.86	866,996	-0.04(-0.27%)
Dec 23, 2022	12.50	13.29	12.50	12.89	52,512	+0.04(+0.31%)
Dec 22, 2022	12.50	13.29	12.50	12.85	328,474	-0.10(-0.77%)
Dec 21, 2022	12.50	13.02	12.50	12.95	895,591	-0.04(-0.31%)
Dec 20, 2022	12.56	13.12	12.56	12.99	450,621	+0.06(+0.46%)
Dec 19, 2022	12.55	13.00	12.55	12.93	758,620	+0.03(+0.23%)
Dec 16, 2022	12.45	13.19	12.45	12.90	486,573	+0.14(+1.10%)
Dec 15, 2022	13.34	13.34	13.34	12.76	147,231	-0.60(-4.49%)
Dec 14, 2022	13.02	13.53	13.02	13.36	136,707	+0.00(+0.00%)
Dec 13, 2022	13.53	13.76	13.08	13.36	193,170	+0.24(+1.83%)
Dec 12, 2022	13.15	13.20	12.76	13.12	132,725	-0.09(-0.68%)
Dec 09, 2022	13.67	13.67	12.88	13.21	123,704	+0.06(+0.46%)
Dec 08, 2022	12.76	13.24	12.76	13.15	85,487	-0.11(-0.83%)
Dec 07, 2022	12.85	13.36	12.85	13.26	121,078	+0.04(+0.30%)
Dec 06, 2022	12.86	13.36	12.86	13.22	170,866	+0.15(+1.15%)
Dec 05, 2022	12.81	13.27	12.81	13.07	65,646	-0.13(-0.98%)
Dec 02, 2022	12.79	13.46	12.64	13.20	37,743	-0.17(-1.27%)
Dec 01, 2022	13.01	13.72	13.00	13.37	90,413	+0.19(+1.44%)
Nov 30, 2022	12.58	13.26	12.58	13.18	121,899	+0.12(+0.92%)
Nov 29, 2022	13.22	13.54	13.05	13.06	45,458	-0.04(-0.31%)
Nov 28, 2022	12.73	13.45	12.73	13.10	97,826	+0.11(+0.85%)
Nov 25, 2022	12.83	13.05	12.83	12.99	53,455	+0.10(+0.78%)
Nov 23, 2022	12.42	12.94	12.42	12.89	29,532	+0.13(+1.02%)
Nov 22, 2022	12.40	12.76	12.38	12.76	74,253	+0.44(+3.57%)
Nov 21, 2022	11.97	12.48	11.97	12.32	98,261	+0.01(+0.08%)
Nov 18, 2022	12.03	12.79	12.03	12.31	98,570	+0.08(+0.65%)
Nov 17, 2022	12.40	12.40	11.81	12.23	139,806	+0.07(+0.58%)
Nov 16, 2022	12.00	12.29	12.00	12.16	92,953	-0.18(-1.46%)
Nov 15, 2022	12.34	12.42	12.26	12.34	181,415	+0.09(+0.73%)
Nov 14, 2022	12.26	12.34	12.12	12.25	218,893	-0.01(-0.08%)
Nov 11, 2022	11.81	12.30	11.81	12.26	101,631	+0.33(+2.77%)
Nov 10, 2022	11.61	12.02	11.61	11.93	75,075	+0.53(+4.65%)
Nov 09, 2022	11.14	11.54	11.14	11.40	424,693	-0.14(-1.21%)
Nov 08, 2022	11.18	11.67	11.18	11.54	759,933	+0.04(+0.39%)
Nov 07, 2022	11.87	11.87	11.16	11.49	132,160	+0.08(+0.74%)
Nov 04, 2022	11.02	11.49	11.02	11.41	141,820	-0.03(-0.26%)
Nov 03, 2022	10.99	11.45	10.99	11.44	210,092	+0.01(+0.09%)
Nov 02, 2022	11.20	11.73	11.20	11.43	157,434	-0.11(-0.95%)
Nov 01, 2022	11.38	11.68	11.38	11.54	354,681	+0.00(+0.00%)
Oct 31, 2022	11.87	11.87	11.31	11.54	138,749	-0.11(-0.94%)
Oct 28, 2022	11.69	11.71	11.21	11.65	69,679	-0.04(-0.34%)
Oct 27, 2022	11.71	11.85	11.65	11.69	93,415	-0.14(-1.18%)
Oct 26, 2022	11.34	11.88	11.34	11.83	140,504	+0.30(+2.65%)
Oct 25, 2022	10.99	11.55	10.99	11.53	290,810	-0.07(-0.65%)
Oct 24, 2022	11.43	12.17	11.43	11.60	98,316	-0.50(-4.13%)
Oct 21, 2022	12.07	12.28	11.41	12.10	80,350	+0.13(+1.09%)
Oct 20, 2022	12.35	12.35	11.83	11.97	166,255	-0.13(-1.07%)
Oct 19, 2022	12.47	12.47	11.72	12.10	125,878	-0.28(-2.26%)
Oct 18, 2022	12.46	12.70	12.35	12.38	226,930	-0.06(-0.48%)
Oct 17, 2022	12.74	12.74	12.06	12.44	151,285	-0.08(-0.64%)
Oct 14, 2022	12.37	12.77	12.37	12.52	103,919	-0.24(-1.88%)
Oct 13, 2022	12.45	12.80	11.96	12.76	126,343	+0.10(+0.75%)
Oct 12, 2022	12.63	12.71	12.55	12.66	85,110	+0.08(+0.68%)
Oct 11, 2022	13.07	13.07	12.58	12.58	312,445	-0.22(-1.72%)
Oct 10, 2022	12.84	12.85	12.72	12.80	174,860	-0.05(-0.39%)
Oct 07, 2022	13.29	13.29	12.79	12.85	262,687	-0.05(-0.39%)
Oct 06, 2022	12.58	13.03	12.58	12.90	52,627	-0.16(-1.23%)
Oct 05, 2022	12.68	13.15	12.68	13.06	118,171	-0.08(-0.61%)
Oct 04, 2022	12.65	13.20	12.65	13.14	280,037	+0.39(+3.06%)
Oct 03, 2022	12.32	12.84	12.32	12.75	54,580	+0.31(+2.49%)
Sep 30, 2022	12.14	12.61	12.14	12.44	223,079	+0.13(+1.06%)
Sep 29, 2022	12.77	12.77	12.03	12.31	127,471	+0.06(+0.49%)
Sep 28, 2022	12.39	12.39	11.65	12.25	204,216	+0.51(+4.34%)
Sep 27, 2022	11.42	11.90	11.42	11.74	511,975	-0.05(-0.42%)
Sep 26, 2022	11.52	12.26	11.52	11.79	283,554	+0.14(+1.25%)
Sep 23, 2022	11.29	12.01	11.29	11.64	101,941	-0.20(-1.65%)
Sep 22, 2022	11.60	12.34	11.60	11.84	188,246	+0.00(+0.00%)
Sep 21, 2022	11.63	12.08	11.63	11.84	105,919	-0.15(-1.25%)
Sep 20, 2022	11.67	12.36	11.67	11.99	218,533	-0.38(-3.07%)
Sep 19, 2022	11.81	12.57	11.81	12.37	129,507	+0.13(+1.06%)
Sep 16, 2022	12.29	12.35	12.22	12.24	100,885	-0.11(-0.89%)
Sep 15, 2022	12.01	12.42	12.01	12.35	118,694	-0.02(-0.16%)
Sep 14, 2022	12.46	12.46	12.08	12.37	212,675	+0.07(+0.57%)
Sep 13, 2022	12.08	12.60	12.08	12.30	276,680	-0.46(-3.61%)
Sep 12, 2022	12.41	12.86	12.41	12.76	205,873	-0.06(-0.47%)
Sep 09, 2022	12.50	12.83	12.50	12.82	334,835	+0.41(+3.30%)
Sep 08, 2022	12.74	12.74	12.43	12.41	413,135	+0.18(+1.47%)
Sep 07, 2022	11.71	12.27	11.71	12.23	352,073	-0.16(-1.29%)
Sep 06, 2022	12.81	12.81	12.06	12.39	202,641	-0.34(-2.71%)
Sep 02, 2022	12.37	12.91	12.37	12.73	106,706	+0.05(+0.43%)

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.