Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.83	15.87	15.60	15.69	86,961	-0.02(-0.12%)
Jul 28, 2023	15.56	15.77	15.55	15.71	106,823	+0.18(+1.14%)
Jul 27, 2023	15.65	15.69	15.44	15.53	102,705	+0.03(+0.18%)
Jul 26, 2023	15.51	15.59	15.47	15.50	54,257	-0.08(-0.54%)
Jul 25, 2023	15.55	15.68	15.55	15.58	53,681	+0.03(+0.18%)
Jul 24, 2023	15.56	15.74	15.53	15.56	62,124	-0.01(-0.06%)
Jul 21, 2023	15.60	15.64	15.51	15.56	64,678	-0.00(-0.00%)
Jul 20, 2023	15.66	15.68	15.52	15.57	48,704	-0.06(-0.42%)
Jul 19, 2023	15.68	15.73	15.58	15.63	64,104	+0.03(+0.18%)
Jul 18, 2023	15.53	15.66	15.41	15.60	102,053	+0.02(+0.12%)
Jul 17, 2023	15.50	15.64	15.37	15.58	63,645	+0.00(+0.00%)
Jul 14, 2023	15.68	15.72	15.57	15.58	45,770	-0.06(-0.42%)
Jul 13, 2023	15.55	15.72	15.51	15.65	90,264	+0.17(+1.08%)
Jul 12, 2023	15.48	15.57	15.48	15.48	42,690	+0.12(+0.79%)
Jul 11, 2023	15.38	15.38	15.16	15.36	43,127	+0.05(+0.30%)
Jul 10, 2023	15.26	15.39	15.21	15.31	64,934	+0.06(+0.37%)
Jul 07, 2023	15.05	15.37	15.05	15.26	50,907	+0.20(+1.36%)
Jul 06, 2023	15.23	15.31	14.95	15.05	55,772	-0.33(-2.17%)
Jul 05, 2023	15.26	15.44	15.22	15.39	50,891	+0.05(+0.30%)
Jul 03, 2023	15.31	15.36	15.27	15.34	29,147	+0.04(+0.24%)
Jun 30, 2023	15.18	15.35	15.07	15.31	188,072	+0.27(+1.79%)
Jun 29, 2023	14.96	15.04	14.90	15.04	51,426	+0.07(+0.50%)
Jun 28, 2023	14.80	14.96	14.72	14.96	64,244	+0.16(+1.07%)
Jun 27, 2023	14.66	14.85	14.66	14.80	68,968	+0.14(+0.95%)
Jun 26, 2023	14.75	14.76	14.65	14.66	42,796	-0.09(-0.63%)
Jun 23, 2023	14.69	14.82	14.69	14.76	67,125	-0.04(-0.25%)
Jun 22, 2023	14.67	14.83	14.67	14.79	61,013	+0.05(+0.31%)
Jun 21, 2023	14.76	14.77	14.70	14.75	49,134	-0.02(-0.13%)
Jun 20, 2023	14.81	14.90	14.71	14.77	66,449	-0.12(-0.80%)
Jun 16, 2023	15.03	15.04	14.88	14.89	38,737	-0.04(-0.25%)
Jun 15, 2023	14.79	15.03	14.78	14.92	47,184	+0.42(+2.92%)
May 08, 2023	14.49	14.56	14.46	14.50	36,927	+0.03(+0.19%)
May 05, 2023	14.30	14.52	14.28	14.47	27,685	+0.27(+1.93%)
May 04, 2023	14.33	14.36	14.20	14.20	45,891	-0.17(-1.21%)
May 03, 2023	14.33	14.53	14.29	14.37	69,507	+0.06(+0.45%)
May 02, 2023	14.35	14.41	14.10	14.31	135,647	-0.01(-0.06%)
May 01, 2023	14.23	14.39	14.19	14.32	72,472	+0.09(+0.64%)
Apr 28, 2023	14.21	14.29	14.03	14.23	103,366	+0.12(+0.84%)
Apr 27, 2023	14.09	14.12	13.87	14.11	111,502	+0.09(+0.65%)
Apr 26, 2023	14.07	14.08	13.98	14.02	57,980	+0.02(+0.13%)
Apr 25, 2023	14.07	14.10	13.95	14.00	99,345	-0.11(-0.78%)
Apr 24, 2023	14.14	14.16	14.08	14.11	43,530	+0.03(+0.20%)
Apr 21, 2023	14.08	14.16	14.03	14.08	42,911	+0.01(+0.06%)
Apr 20, 2023	14.01	14.12	14.01	14.07	95,791	-0.09(-0.64%)
Apr 19, 2023	14.09	14.16	14.05	14.16	50,844	+0.05(+0.39%)
Apr 18, 2023	14.10	14.13	14.06	14.11	54,002	+0.04(+0.26%)
Apr 17, 2023	14.13	14.13	14.03	14.07	56,087	+0.00(+0.00%)
Apr 14, 2023	14.12	14.13	13.98	14.07	44,763	+0.00(+0.00%)
Apr 13, 2023	13.98	14.07	13.93	14.07	44,049	+0.18(+1.31%)
Apr 12, 2023	14.03	14.03	13.84	13.89	84,000	-0.02(-0.13%)
Apr 11, 2023	14.02	14.02	13.87	13.91	78,088	+0.04(+0.26%)
Apr 10, 2023	13.73	13.88	13.69	13.87	81,238	+0.09(+0.66%)
Apr 06, 2023	13.69	13.84	13.63	13.78	53,340	+0.09(+0.66%)
Apr 05, 2023	13.77	13.80	13.61	13.69	93,290	-0.09(-0.66%)
Apr 04, 2023	13.88	13.95	13.73	13.78	77,358	-0.11(-0.79%)
Apr 03, 2023	13.83	13.95	13.83	13.89	75,750	+0.05(+0.39%)
Mar 31, 2023	13.78	13.98	13.73	13.83	140,919	+0.08(+0.59%)
Mar 30, 2023	13.72	13.76	13.64	13.75	89,456	+0.12(+0.87%)
Mar 29, 2023	13.61	13.70	13.58	13.63	67,856	+0.14(+1.01%)
Mar 28, 2023	13.55	13.57	13.41	13.50	73,408	-0.05(-0.40%)
Mar 27, 2023	13.65	13.72	13.46	13.55	60,891	-0.05(-0.40%)
Mar 24, 2023	13.60	13.63	13.52	13.61	63,164	+0.01(+0.07%)
Mar 23, 2023	13.61	13.76	13.50	13.60	40,699	+0.05(+0.33%)
Mar 22, 2023	13.64	13.81	13.55	13.55	74,068	-0.15(-1.13%)
Mar 21, 2023	13.74	13.83	13.68	13.71	67,283	+0.06(+0.46%)
Mar 20, 2023	13.57	13.71	13.54	13.64	48,461	+0.08(+0.60%)
Mar 17, 2023	13.69	13.71	13.52	13.56	49,930	-0.09(-0.66%)
Mar 16, 2023	13.47	13.70	13.37	13.65	54,478	+0.14(+1.07%)
Mar 15, 2023	13.59	13.59	13.35	13.51	59,586	-0.19(-1.38%)
Mar 14, 2023	13.72	13.81	13.56	13.70	71,474	+0.16(+1.20%)
Mar 13, 2023	13.45	13.66	13.37	13.54	96,799	-0.03(-0.20%)
Mar 10, 2023	13.67	13.76	13.47	13.56	115,915	-0.08(-0.60%)
Mar 09, 2023	13.99	13.99	13.64	13.64	153,926	-0.26(-1.88%)
Mar 08, 2023	13.90	13.98	13.86	13.91	67,230	-0.01(-0.07%)
Mar 07, 2023	14.19	14.19	13.91	13.91	67,123	-0.27(-1.91%)
Mar 06, 2023	14.36	14.39	14.17	14.19	104,043	-0.08(-0.57%)
Mar 03, 2023	14.20	14.30	14.12	14.27	71,824	+0.12(+0.83%)
Mar 02, 2023	14.05	14.15	14.00	14.15	62,782	+0.06(+0.45%)
Mar 01, 2023	14.15	14.27	14.07	14.09	56,567	-0.05(-0.32%)
Feb 28, 2023	14.21	14.26	14.10	14.13	81,025	-0.04(-0.25%)
Feb 27, 2023	14.28	14.36	14.11	14.17	58,478	-0.03(-0.19%)
Feb 24, 2023	14.25	14.50	14.18	14.19	79,550	-0.15(-1.07%)
Feb 23, 2023	14.42	14.45	14.23	14.35	24,194	+0.06(+0.44%)
Feb 22, 2023	14.39	14.46	14.28	14.28	22,765	-0.10(-0.69%)
Feb 21, 2023	14.49	14.70	14.31	14.38	92,867	-0.17(-1.18%)
Feb 17, 2023	14.81	14.98	14.50	14.56	234,609	-0.37(-2.46%)
Feb 16, 2023	14.86	15.06	14.80	14.92	72,148	-0.05(-0.36%)
Feb 15, 2023	14.82	15.00	14.68	14.98	48,660	+0.09(+0.60%)
Feb 14, 2023	14.80	14.96	14.73	14.89	50,000	+0.11(+0.73%)
Feb 13, 2023	14.88	15.06	14.76	14.78	122,691	-0.03(-0.18%)
Feb 10, 2023	14.61	14.82	14.58	14.81	81,806	+0.14(+0.98%)
Feb 09, 2023	14.74	14.80	14.58	14.66	53,419	-0.07(-0.49%)
Feb 08, 2023	14.70	14.78	14.52	14.74	61,162	+0.01(+0.06%)
Feb 07, 2023	14.28	14.73	14.28	14.73	105,759	+0.45(+3.14%)
Feb 06, 2023	14.38	14.43	14.22	14.28	69,928	-0.06(-0.44%)
Feb 03, 2023	14.67	14.82	14.28	14.34	153,342	-0.39(-2.62%)
Feb 02, 2023	14.65	14.83	14.57	14.73	65,926	+0.18(+1.23%)
Feb 01, 2023	14.55	14.63	14.48	14.55	132,350	+0.04(+0.31%)
Jan 31, 2023	14.21	14.51	14.12	14.50	121,465	+0.39(+2.73%)
Jan 30, 2023	14.09	14.18	14.05	14.12	77,496	+0.03(+0.19%)
Jan 27, 2023	14.05	14.17	13.93	14.09	69,076	+0.04(+0.32%)
Jan 26, 2023	14.01	14.12	13.89	14.05	73,116	+0.15(+1.10%)
Jan 25, 2023	13.88	14.04	13.71	13.89	79,051	-0.04(-0.26%)
Jan 24, 2023	14.48	14.48	13.89	13.93	112,402	-0.19(-1.33%)
Jan 23, 2023	13.96	14.24	13.93	14.12	51,559	+0.21(+1.48%)
Jan 20, 2023	13.97	14.14	13.84	13.91	86,940	+0.03(+0.19%)
Jan 19, 2023	13.84	14.12	13.73	13.88	123,470	+0.02(+0.13%)
Jan 18, 2023	13.94	14.04	13.76	13.87	99,440	-0.03(-0.19%)
Jan 17, 2023	14.00	14.17	13.88	13.89	110,718	-0.05(-0.38%)
Jan 13, 2023	13.91	14.02	13.83	13.95	107,542	+0.00(+0.00%)
Jan 12, 2023	13.84	14.14	13.66	13.95	173,807	+0.15(+1.10%)
Jan 11, 2023	13.54	13.80	13.54	13.80	52,264	+0.27(+1.97%)
Jan 10, 2023	13.45	13.57	13.33	13.53	86,303	+0.08(+0.60%)
Jan 09, 2023	13.52	13.66	13.43	13.45	73,866	-0.02(-0.13%)
Jan 06, 2023	13.12	13.47	13.11	13.47	111,368	+0.38(+2.93%)
Jan 05, 2023	13.18	13.26	12.99	13.08	161,745	-0.16(-1.21%)
Jan 04, 2023	13.38	13.45	13.20	13.24	109,447	-0.12(-0.93%)
Jan 03, 2023	13.32	13.40	13.26	13.37	74,826	+0.08(+0.60%)
Dec 30, 2022	13.31	13.36	13.18	13.29	172,192	-0.03(-0.20%)
Dec 29, 2022	13.25	13.39	13.16	13.31	103,295	+0.15(+1.15%)
Dec 28, 2022	13.29	13.51	13.15	13.16	91,190	-0.16(-1.20%)
Dec 27, 2022	13.42	13.48	13.15	13.32	92,118	-0.17(-1.25%)
Dec 23, 2022	13.41	13.56	13.37	13.49	72,039	+0.05(+0.40%)
Dec 22, 2022	13.47	13.47	13.22	13.44	66,985	-0.09(-0.66%)
Dec 21, 2022	13.48	13.60	13.35	13.53	92,615	+0.09(+0.66%)
Dec 20, 2022	13.48	14.07	13.36	13.44	56,639	-0.08(-0.59%)
Dec 19, 2022	13.49	13.81	13.40	13.52	134,360	-0.06(-0.46%)
Dec 16, 2022	14.05	14.23	13.50	13.58	172,330	-0.63(-4.42%)
Dec 15, 2022	14.09	14.21	13.94	14.21	102,675	+0.00(+0.00%)
Dec 14, 2022	14.20	14.34	14.11	14.21	67,909	-0.04(-0.31%)
Dec 13, 2022	14.59	14.75	14.24	14.25	115,346	-0.11(-0.80%)
Dec 12, 2022	14.41	14.52	14.33	14.37	68,829	-0.04(-0.31%)
Dec 09, 2022	14.50	14.58	14.38	14.41	54,585	-0.15(-1.03%)
Dec 08, 2022	14.70	14.84	14.54	14.56	80,212	-0.19(-1.32%)
Dec 07, 2022	14.68	14.81	14.64	14.76	89,019	+0.04(+0.30%)
Dec 06, 2022	14.52	14.84	14.52	14.71	120,347	+0.17(+1.15%)
Dec 05, 2022	14.87	14.90	14.46	14.55	86,328	-0.36(-2.43%)
Dec 02, 2022	14.85	14.93	14.71	14.91	57,992	-0.02(-0.12%)
Dec 01, 2022	15.00	15.00	14.77	14.93	62,413	+0.03(+0.18%)
Nov 30, 2022	14.55	15.00	14.47	14.90	196,446	+0.43(+2.99%)
Nov 29, 2022	14.59	14.62	14.32	14.47	92,165	-0.12(-0.85%)
Nov 28, 2022	14.71	14.72	14.49	14.59	40,808	-0.16(-1.11%)
Nov 25, 2022	14.81	14.89	14.68	14.75	20,763	-0.05(-0.33%)
Nov 23, 2022	14.77	14.81	14.56	14.80	67,711	+0.11(+0.72%)
Nov 22, 2022	14.63	14.75	14.47	14.70	54,128	+0.10(+0.66%)
Nov 21, 2022	14.61	14.71	14.43	14.60	94,929	+0.04(+0.24%)
Nov 18, 2022	14.52	14.74	14.33	14.56	80,536	+0.21(+1.47%)
Nov 17, 2022	14.08	14.63	14.07	14.35	99,996	+0.25(+1.81%)
Nov 16, 2022	14.48	14.59	13.98	14.10	98,121	-0.39(-2.67%)
Nov 15, 2022	14.79	14.88	14.44	14.48	61,550	-0.07(-0.48%)
Nov 14, 2022	14.39	14.72	14.25	14.55	60,183	+0.17(+1.16%)
Nov 11, 2022	14.34	14.50	14.19	14.39	44,318	+0.08(+0.55%)
Nov 10, 2022	14.35	14.44	14.08	14.31	75,832	+0.53(+3.82%)
Nov 09, 2022	14.30	14.35	13.76	13.78	94,183	-0.53(-3.68%)
Nov 08, 2022	14.41	14.56	14.19	14.31	83,169	+0.00(+0.00%)
Nov 07, 2022	14.21	14.35	14.18	14.31	88,748	+0.20(+1.43%)
Nov 04, 2022	14.18	14.18	13.90	14.11	51,025	+0.11(+0.82%)
Nov 03, 2022	13.81	14.34	13.76	13.99	63,471	+0.09(+0.63%)
Nov 02, 2022	14.57	14.57	13.90	13.90	139,014	-0.84(-5.71%)
Nov 01, 2022	14.38	14.77	14.33	14.75	187,843	+0.50(+3.51%)
Oct 31, 2022	13.88	14.26	13.87	14.25	98,182	+0.40(+2.92%)
Oct 28, 2022	13.73	13.91	13.69	13.84	115,303	+0.17(+1.22%)
Oct 27, 2022	14.18	14.30	13.62	13.68	109,214	-0.46(-3.23%)
Oct 26, 2022	14.41	14.54	14.07	14.13	102,742	-0.37(-2.54%)
Oct 25, 2022	14.39	14.63	14.33	14.50	82,675	+0.18(+1.23%)
Oct 24, 2022	13.78	14.48	13.75	14.33	230,349	+0.54(+3.88%)
Oct 21, 2022	13.43	13.83	13.28	13.79	80,810	+0.39(+2.95%)
Oct 20, 2022	13.44	13.74	13.37	13.40	114,068	-0.02(-0.13%)
Oct 19, 2022	13.41	13.49	13.23	13.41	75,612	-0.03(-0.26%)
Oct 18, 2022	13.44	13.57	13.25	13.45	84,061	+0.30(+2.25%)
Oct 17, 2022	13.06	13.15	12.97	13.15	40,098	+0.28(+2.17%)
Oct 14, 2022	13.11	13.14	12.74	12.87	130,437	-0.12(-0.94%)
Oct 13, 2022	12.46	13.03	12.29	13.00	129,481	+0.34(+2.69%)
Oct 12, 2022	12.58	12.93	12.56	12.66	204,719	+0.14(+1.11%)
Oct 11, 2022	12.57	12.76	12.46	12.52	188,275	-0.04(-0.35%)
Oct 10, 2022	12.85	12.85	12.41	12.56	96,708	-0.25(-1.97%)
Oct 07, 2022	12.99	13.02	12.75	12.81	199,537	-0.25(-1.93%)
Oct 06, 2022	12.96	13.09	12.73	13.07	194,319	+0.07(+0.54%)
Oct 05, 2022	13.00	13.06	12.65	13.00	81,422	-0.13(-1.00%)
Oct 04, 2022	12.80	13.14	12.77	13.13	82,454	+0.51(+4.08%)
Oct 03, 2022	12.35	12.65	12.25	12.61	114,704	+0.32(+2.62%)
Sep 30, 2022	12.44	12.60	12.28	12.29	105,392	-0.15(-1.19%)
Sep 29, 2022	12.45	12.52	12.15	12.44	326,787	-0.11(-0.90%)
Sep 28, 2022	12.32	12.59	12.29	12.55	134,755	+0.22(+1.77%)
Sep 27, 2022	12.49	12.65	12.25	12.33	123,530	-0.06(-0.49%)
Sep 26, 2022	12.55	12.67	12.31	12.39	114,549	-0.17(-1.32%)
Sep 23, 2022	12.84	12.84	12.47	12.56	148,059	-0.32(-2.50%)
Sep 22, 2022	13.15	13.17	12.87	12.88	121,892	-0.31(-2.32%)
Sep 21, 2022	13.45	13.50	13.19	13.19	50,142	-0.18(-1.36%)
Sep 20, 2022	13.35	13.42	13.16	13.37	132,167	-0.03(-0.26%)
Sep 19, 2022	13.29	13.56	13.27	13.40	51,385	-0.07(-0.51%)
Sep 16, 2022	13.36	13.51	13.27	13.47	192,906	-0.06(-0.45%)
Sep 15, 2022	13.71	13.74	13.43	13.53	62,376	-0.17(-1.26%)
Sep 14, 2022	13.58	13.74	13.50	13.71	56,399	+0.16(+1.21%)
Sep 13, 2022	13.78	13.85	13.48	13.54	135,035	-0.48(-3.45%)
Sep 12, 2022	13.82	14.05	13.73	14.03	124,992	+0.28(+2.01%)
Sep 09, 2022	13.59	13.83	13.59	13.75	81,613	+0.17(+1.27%)
Sep 08, 2022	13.57	13.65	13.45	13.58	47,531	+0.01(+0.06%)
Sep 07, 2022	13.36	13.57	13.30	13.57	46,360	+0.24(+1.82%)
Sep 06, 2022	13.40	13.48	13.21	13.33	75,453	-0.03(-0.19%)
Sep 02, 2022	13.56	13.68	13.31	13.35	67,204	-0.16(-1.15%)
Sep 01, 2022	13.33	13.51	13.23	13.51	93,454	+0.09(+0.64%)
Aug 31, 2022	13.55	13.56	13.35	13.42	132,674	-0.02(-0.13%)
Aug 30, 2022	13.56	13.56	13.32	13.44	103,607	-0.06(-0.45%)
Aug 29, 2022	13.44	13.60	13.41	13.50	69,536	-0.05(-0.38%)
Aug 26, 2022	13.99	14.03	13.54	13.55	135,060	-0.38(-2.73%)
Aug 25, 2022	13.97	14.04	13.88	13.93	511,787	+0.00(+0.00%)
Aug 24, 2022	14.00	14.01	13.87	13.93	259,685	-0.09(-0.62%)
Aug 23, 2022	14.04	14.15	13.99	14.02	81,326	-0.00(-0.00%)
Aug 22, 2022	14.50	14.60	13.96	14.02	298,188	-0.65(-4.45%)
Aug 19, 2022	14.80	14.81	14.55	14.67	50,628	-0.13(-0.87%)
Aug 18, 2022	14.82	14.87	14.71	14.80	43,420	+0.04(+0.29%)
Aug 17, 2022	14.78	14.84	14.68	14.76	50,451	-0.08(-0.52%)
Aug 16, 2022	15.02	15.23	14.73	14.84	89,430	-0.16(-1.09%)
Aug 15, 2022	14.82	15.02	14.81	15.00	99,514	+0.19(+1.28%)
Aug 12, 2022	14.65	14.83	14.65	14.81	54,475	+0.28(+1.95%)
Aug 11, 2022	14.52	14.67	14.44	14.53	53,306	+0.11(+0.77%)
Aug 10, 2022	14.51	14.58	14.34	14.41	71,146	+0.15(+1.02%)
Aug 09, 2022	14.25	14.37	14.19	14.27	64,793	+0.05(+0.36%)
Aug 08, 2022	14.34	14.54	14.18	14.22	61,841	-0.05(-0.36%)
Aug 05, 2022	14.40	14.47	14.21	14.27	30,065	-0.16(-1.13%)
Aug 04, 2022	14.40	14.47	14.28	14.43	159,234	+0.14(+0.96%)
Aug 03, 2022	14.00	14.31	13.95	14.29	114,477	+0.36(+2.59%)
Aug 02, 2022	13.88	14.04	13.82	13.93	72,361	-0.02(-0.12%)

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.