Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.22	13.37	13.18	13.31	1,706,175	+0.13(+0.96%)
Jul 28, 2023	13.39	13.44	13.11	13.18	922,931	-0.10(-0.75%)
Jul 27, 2023	13.59	13.64	13.26	13.28	1,350,958	-0.28(-2.06%)
Jul 26, 2023	13.52	13.69	13.51	13.56	1,268,118	+0.03(+0.20%)
Jul 25, 2023	13.67	13.71	13.51	13.53	1,525,435	-0.17(-1.25%)
Jul 24, 2023	13.60	13.73	13.54	13.70	1,165,156	+0.13(+0.93%)
Jul 21, 2023	13.70	13.70	13.52	13.58	1,525,350	-0.05(-0.33%)
Jul 20, 2023	13.43	13.64	13.23	13.62	2,452,734	+0.25(+1.89%)
Jul 19, 2023	13.14	13.51	13.14	13.37	2,954,797	+0.31(+2.35%)
Jul 18, 2023	12.95	13.09	12.92	13.06	2,006,246	+0.12(+0.91%)
Jul 17, 2023	12.94	13.00	12.79	12.95	1,658,494	-0.05(-0.35%)
Jul 14, 2023	12.93	13.05	12.83	12.99	1,357,545	+0.03(+0.21%)
Jul 13, 2023	12.91	13.01	12.86	12.96	1,485,639	+0.01(+0.07%)
Jul 12, 2023	13.08	13.13	12.94	12.95	1,682,445	+0.03(+0.21%)
Jul 11, 2023	12.75	12.95	12.69	12.93	1,262,681	+0.22(+1.70%)
Jul 10, 2023	12.50	12.73	12.44	12.71	2,499,336	+0.18(+1.44%)
Jul 07, 2023	12.56	12.73	12.52	12.53	1,184,554	-0.12(-0.93%)
Jul 06, 2023	12.57	12.67	12.36	12.65	1,425,627	-0.11(-0.85%)
Jul 05, 2023	12.55	12.88	12.41	12.76	2,878,395	+0.19(+1.51%)
Jul 03, 2023	12.43	12.67	12.41	12.57	1,111,181	-0.06(-0.50%)
Jun 30, 2023	12.77	12.77	12.48	12.63	2,589,735	-0.03(-0.21%)
Jun 29, 2023	12.27	12.67	12.22	12.66	2,532,977	+0.39(+3.16%)
Jun 28, 2023	12.38	12.38	12.21	12.27	1,647,250	-0.14(-1.09%)
Jun 27, 2023	12.43	12.50	12.32	12.40	2,062,551	+0.03(+0.22%)
Jun 26, 2023	12.14	12.43	12.11	12.38	1,269,479	+0.21(+1.71%)
Jun 23, 2023	12.38	12.45	12.14	12.17	2,736,457	-0.24(-1.96%)
Jun 22, 2023	12.55	12.57	12.31	12.41	1,349,412	-0.11(-0.87%)
Jun 21, 2023	12.69	12.71	12.51	12.52	1,552,619	-0.23(-1.77%)
Jun 20, 2023	12.96	13.00	12.74	12.75	1,601,682	-0.31(-2.35%)
Jun 16, 2023	13.05	13.14	12.95	13.05	4,845,152	+0.05(+0.42%)
Jun 15, 2023	13.05		12.86	13.00	1,773,910	-0.10(-0.76%)
May 08, 2023	13.06	13.15	12.99	13.10	1,808,615	-0.01(-0.07%)
May 05, 2023	13.16	13.23	12.96	13.11	2,939,203	+0.33(+2.62%)
May 04, 2023	12.73	12.81	12.25	12.77	3,625,250	-0.17(-1.30%)
May 03, 2023	12.69	13.14	12.61	12.94	3,829,964	+0.34(+2.74%)
May 02, 2023	12.60	12.66	12.38	12.60	2,405,336	-0.07(-0.56%)
May 01, 2023	12.73	12.90	12.62	12.67	1,499,966	-0.08(-0.62%)
Apr 28, 2023	12.59	12.84	12.57	12.75	1,458,842	+0.16(+1.26%)
Apr 27, 2023	12.39	12.68	12.38	12.59	1,589,400	+0.21(+1.71%)
Apr 26, 2023	12.39	12.52	12.34	12.38	1,676,618	-0.13(-1.06%)
Apr 25, 2023	12.51	12.63	12.45	12.51	1,985,384	-0.06(-0.49%)
Apr 24, 2023	12.70	12.77	12.47	12.57	2,019,263	-0.12(-0.98%)
Apr 21, 2023	12.77	12.82	12.64	12.69	1,670,521	-0.02(-0.14%)
Apr 20, 2023	12.64	12.79	12.63	12.71	1,463,871	-0.19(-1.44%)
Apr 19, 2023	12.76	12.90	12.68	12.90	1,047,004	+0.10(+0.76%)
Apr 18, 2023	12.88	12.91	12.64	12.80	1,425,369	-0.12(-0.96%)
Apr 17, 2023	12.74	12.95	12.67	12.92	1,594,890	+0.18(+1.39%)
Apr 14, 2023	12.97	13.05	12.68	12.75	1,511,897	-0.19(-1.50%)
Apr 13, 2023	12.91	12.99	12.76	12.94	2,375,525	+0.03(+0.21%)
Apr 12, 2023	13.10	13.13	12.84	12.92	2,114,271	-0.11(-0.81%)
Apr 11, 2023	12.92	13.11	12.88	13.02	1,905,748	+0.09(+0.68%)
Apr 10, 2023	12.86	12.94	12.68	12.93	1,871,272	+0.00(+0.00%)
Apr 06, 2023	12.82	12.93	12.66	12.93	1,861,496	+0.17(+1.32%)
Apr 05, 2023	12.86	12.96	12.64	12.77	2,851,000	-0.12(-0.96%)
Apr 04, 2023	12.96	13.01	12.70	12.89	2,008,212	-0.04(-0.34%)
Apr 03, 2023	12.99	13.13	12.83	12.93	3,542,813	-0.27(-2.01%)
Mar 31, 2023	13.17	13.23	13.00	13.20	2,675,694	+0.12(+0.95%)
Mar 30, 2023	13.04	13.12	12.99	13.07	1,038,390	+0.14(+1.09%)
Mar 29, 2023	12.86	12.97	12.82	12.93	1,254,545	+0.15(+1.18%)
Mar 28, 2023	12.57	12.79	12.53	12.78	1,738,822	+0.11(+0.84%)
Mar 27, 2023	12.81	12.87	12.65	12.68	1,640,230	-0.03(-0.21%)
Mar 24, 2023	12.23	12.70	12.19	12.70	1,852,394	+0.46(+3.75%)
Mar 23, 2023	12.30	12.54	12.17	12.24	1,890,308	-0.08(-0.65%)
Mar 22, 2023	12.72	12.76	12.31	12.32	1,892,200	-0.43(-3.40%)
Mar 21, 2023	13.15	13.16	12.66	12.76	1,824,211	-0.31(-2.37%)
Mar 20, 2023	12.92	13.18	12.91	13.07	1,904,036	+0.22(+1.72%)
Mar 17, 2023	13.16	13.21	12.77	12.85	4,087,542	-0.39(-2.94%)
Mar 16, 2023	13.05	13.35	13.03	13.23	2,316,161	+0.03(+0.20%)
Mar 15, 2023	13.00	13.26	12.94	13.21	2,608,234	+0.08(+0.61%)
Mar 14, 2023	13.22	13.30	12.97	13.13	2,408,194	+0.11(+0.81%)
Mar 13, 2023	12.60	13.05	12.56	13.02	3,316,598	+0.30(+2.36%)
Mar 10, 2023	13.05	13.15	12.54	12.72	3,201,673	-0.31(-2.37%)
Mar 09, 2023	13.18	13.24	12.99	13.03	1,911,053	-0.19(-1.47%)
Mar 08, 2023	13.02	13.27	13.00	13.23	1,947,932	+0.23(+1.77%)
Mar 07, 2023	13.26	13.30	13.00	13.00	3,173,304	-0.27(-2.07%)
Mar 06, 2023	13.21	13.28	13.12	13.27	1,928,468	+0.13(+1.01%)
Mar 03, 2023	13.23	13.26	13.09	13.14	1,713,972	-0.05(-0.40%)
Mar 02, 2023	12.94	13.29	12.94	13.19	2,587,065	+0.19(+1.50%)
Mar 01, 2023	13.03	13.15	12.72	13.00	4,107,497	-0.12(-0.88%)
Feb 28, 2023	13.12	13.28	13.07	13.11	2,995,824	-0.04(-0.27%)
Feb 27, 2023	13.42	13.58	13.09	13.15	1,801,648	-0.16(-1.20%)
Feb 24, 2023	13.26	13.35	13.09	13.30	2,373,709	-0.02(-0.13%)
Feb 23, 2023	13.27	13.53	13.14	13.32	2,459,952	+0.18(+1.34%)
Feb 22, 2023	13.48	13.64	12.99	13.15	3,331,307	-0.40(-2.94%)
Feb 21, 2023	13.75	13.79	13.48	13.54	1,833,147	-0.32(-2.30%)
Feb 17, 2023	13.98	13.99	13.74	13.86	2,225,136	-0.08(-0.57%)
Feb 16, 2023	13.76	14.06	13.73	13.94	1,622,360	-0.01(-0.06%)
Feb 15, 2023	13.62	13.97	13.56	13.95	1,693,139	+0.20(+1.48%)
Feb 14, 2023	13.82	13.84	13.59	13.75	2,527,706	-0.08(-0.57%)
Feb 13, 2023	13.72	13.88	13.72	13.83	1,251,815	+0.09(+0.64%)
Feb 10, 2023	13.50	13.79	13.50	13.74	2,104,053	+0.20(+1.50%)
Feb 09, 2023	13.77	13.81	13.51	13.53	1,527,503	-0.14(-1.03%)
Feb 08, 2023	13.65	13.76	13.57	13.68	1,927,579	+0.19(+1.44%)
Feb 07, 2023	13.52	13.56	13.25	13.48	2,763,232	-0.13(-0.96%)
Feb 06, 2023	13.66	13.69	13.45	13.61	1,199,928	-0.10(-0.70%)
Feb 03, 2023	14.04	14.06	13.58	13.71	2,599,893	-0.43(-3.07%)
Feb 02, 2023	13.79	14.17	13.78	14.14	4,245,494	+0.42(+3.10%)
Feb 01, 2023	13.70	13.81	13.51	13.72	1,463,747	-0.03(-0.25%)
Jan 31, 2023	13.60	13.75	13.55	13.75	2,622,314	+0.13(+0.95%)
Jan 30, 2023	13.65	13.70	13.57	13.62	1,908,990	-0.03(-0.19%)
Jan 27, 2023	13.54	13.66	13.46	13.65	1,067,549	+0.12(+0.90%)
Jan 26, 2023	13.45	13.53	13.39	13.52	1,427,893	+0.16(+1.17%)
Jan 25, 2023	13.31	13.43	13.23	13.37	1,841,916	+0.03(+0.26%)
Jan 24, 2023	13.41	13.49	13.26	13.33	1,113,939	-0.05(-0.39%)
Jan 23, 2023	13.16	13.44	13.10	13.39	1,406,951	+0.19(+1.45%)
Jan 20, 2023	12.97	13.20	12.87	13.20	1,848,625	+0.20(+1.54%)
Jan 19, 2023	13.14	13.23	12.99	13.00	2,431,250	-0.17(-1.32%)
Jan 18, 2023	13.39	13.44	13.16	13.17	2,314,479	-0.15(-1.11%)
Jan 17, 2023	13.22	13.36	13.16	13.32	3,613,287	+0.16(+1.25%)
Jan 13, 2023	13.13	13.33	13.09	13.15	2,053,934	-0.06(-0.46%)
Jan 12, 2023	13.20	13.33	13.13	13.21	2,456,492	+0.06(+0.46%)
Jan 11, 2023	13.13	13.30	13.03	13.15	2,597,383	+0.14(+1.07%)
Jan 10, 2023	12.92	13.05	12.84	13.01	1,585,430	+0.07(+0.54%)
Jan 09, 2023	13.04	13.16	12.93	12.94	1,419,943	-0.21(-1.58%)
Jan 06, 2023	12.89	13.20	12.86	13.15	1,843,298	+0.30(+2.36%)
Jan 05, 2023	12.68	12.85	12.51	12.85	2,684,645	+0.09(+0.68%)
Jan 04, 2023	12.64	12.91	12.55	12.76	1,896,985	+0.26(+2.08%)
Jan 03, 2023	12.51	12.59	12.32	12.50	2,097,202	-0.04(-0.35%)
Dec 30, 2022	12.50	12.59	12.36	12.55	2,200,054	+0.02(+0.14%)
Dec 29, 2022	12.49	12.65	12.45	12.53	2,921,768	+0.08(+0.63%)
Dec 28, 2022	12.80	12.84	12.42	12.45	2,042,830	-0.30(-2.38%)
Dec 27, 2022	12.65	12.79	12.60	12.75	1,151,683	+0.10(+0.75%)
Dec 23, 2022	12.55	12.69	12.50	12.66	928,470	+0.03(+0.21%)
Dec 22, 2022	12.52	12.64	12.37	12.63	1,518,288	-0.01(-0.07%)
Dec 21, 2022	12.63	12.90	12.57	12.64	1,694,691	+0.07(+0.55%)
Dec 20, 2022	12.51	12.70	12.43	12.57	1,410,627	-0.06(-0.48%)
Dec 19, 2022	12.86	12.92	12.55	12.63	1,675,890	-0.29(-2.21%)
Dec 16, 2022	12.81	13.02	12.65	12.92	6,576,740	-0.01(-0.07%)
Dec 15, 2022	12.78	12.99	12.69	12.93	2,443,389	+0.05(+0.40%)
Dec 14, 2022	13.04	13.27	12.81	12.87	3,332,824	-0.13(-1.00%)
Dec 13, 2022	13.26	13.40	12.90	13.00	2,463,952	+0.04(+0.33%)
Dec 12, 2022	12.95	12.99	12.72	12.96	1,888,666	+0.05(+0.40%)
Dec 09, 2022	12.88	13.04	12.85	12.91	1,397,038	-0.08(-0.60%)
Dec 08, 2022	12.89	13.14	12.89	12.99	2,480,151	+0.14(+1.08%)
Dec 07, 2022	12.90	13.06	12.84	12.85	1,796,075	-0.11(-0.87%)
Dec 06, 2022	13.06	13.14	12.78	12.96	1,877,064	-0.09(-0.66%)
Dec 05, 2022	13.11	13.30	13.01	13.05	2,381,832	-0.17(-1.31%)
Dec 02, 2022	12.96	13.28	12.90	13.22	2,336,376	+0.16(+1.26%)
Dec 01, 2022	13.05	13.26	12.86	13.06	3,223,617	+0.11(+0.87%)
Nov 30, 2022	12.48	12.94	12.39	12.94	3,182,255	+0.42(+3.39%)
Nov 29, 2022	12.07	12.57	12.02	12.52	3,715,906	+0.46(+3.81%)
Nov 28, 2022	12.39	12.47	12.04	12.06	2,251,607	-0.37(-3.00%)
Nov 25, 2022	12.42	12.52	12.37	12.43	643,569	+0.10(+0.77%)
Nov 23, 2022	12.54	12.68	12.30	12.34	2,109,445	-0.26(-2.06%)
Nov 22, 2022	12.52	12.70	12.50	12.60	2,065,678	+0.06(+0.48%)
Nov 21, 2022	12.52	12.61	12.44	12.54	1,360,401	+0.00(+0.00%)
Nov 18, 2022	12.42	12.55	12.32	12.54	2,138,675	+0.25(+2.05%)
Nov 17, 2022	12.14	12.29	12.05	12.29	1,293,678	+0.03(+0.28%)
Nov 16, 2022	12.56	12.56	12.18	12.25	1,789,276	-0.29(-2.28%)
Nov 15, 2022	12.65	12.67	12.42	12.54	1,807,443	+0.03(+0.28%)
Nov 14, 2022	12.66	12.72	12.48	12.50	2,130,881	-0.17(-1.37%)
Nov 11, 2022	12.85	12.92	12.64	12.68	2,570,877	-0.16(-1.28%)
Nov 10, 2022	12.53	12.88	12.48	12.84	2,063,209	+0.61(+4.96%)
Nov 09, 2022	12.26	12.48	12.12	12.23	1,880,479	-0.09(-0.70%)
Nov 08, 2022	12.29	12.48	12.24	12.32	2,017,882	+0.01(+0.07%)
Nov 07, 2022	12.50	12.66	12.14	12.31	2,692,168	-0.16(-1.25%)
Nov 04, 2022	12.46	12.68	12.35	12.47	2,867,308	+0.35(+2.86%)
Nov 03, 2022	12.49	12.49	12.08	12.12	2,176,709	-0.39(-3.12%)
Nov 02, 2022	12.60		12.43	12.51	2,066,537	-0.16(-1.27%)
Nov 01, 2022	12.78	12.82	12.57	12.67	1,915,963	-0.11(-0.86%)
Oct 31, 2022	12.81	12.92	12.76	12.78	1,993,245	-0.12(-0.92%)
Oct 28, 2022	12.54	12.94	12.43	12.90	2,130,774	+0.37(+2.91%)
Oct 27, 2022	12.48	12.61	12.45	12.54	1,437,157	+0.16(+1.30%)
Oct 26, 2022	12.55	12.55	12.33	12.37	1,274,919	-0.03(-0.27%)
Oct 25, 2022	12.13	12.49	12.13	12.41	1,678,459	+0.30(+2.45%)
Oct 24, 2022	12.24	12.32	12.06	12.11	2,200,320	-0.01(-0.07%)
Oct 21, 2022	12.12	12.13	11.93	12.12	1,587,155	+0.05(+0.42%)
Oct 20, 2022	12.19	12.23	12.01	12.07	1,510,966	-0.12(-0.97%)
Oct 19, 2022	12.14	12.21	12.01	12.19	2,126,634	-0.06(-0.48%)
Oct 18, 2022	12.27	12.40	12.18	12.25	1,625,992	+0.12(+0.98%)
Oct 17, 2022	12.06	12.30	11.99	12.13	2,631,490	+0.29(+2.44%)
Oct 14, 2022	12.11	12.16	11.72	11.84	1,655,455	-0.11(-0.92%)
Oct 13, 2022	11.49	11.98	11.39	11.95	1,743,019	+0.26(+2.25%)
Oct 12, 2022	11.67	11.76	11.53	11.69	1,715,810	+0.00(+0.00%)
Oct 11, 2022	11.63	11.78	11.44	11.69	2,737,962	+0.05(+0.44%)
Oct 10, 2022	11.82	11.91	11.62	11.64	2,433,012	-0.19(-1.58%)
Oct 07, 2022	11.95	12.01	11.69	11.82	4,356,931	-0.20(-1.69%)
Oct 06, 2022	12.30	12.32	11.96	12.03	2,203,399	-0.35(-2.81%)
Oct 05, 2022	12.57	12.62	12.22	12.37	1,970,048	-0.37(-2.87%)
Oct 04, 2022	12.71	12.94	12.64	12.74	2,098,309	+0.13(+1.01%)
Oct 03, 2022	12.67	12.71	12.51	12.61	2,031,430	-0.15(-1.20%)
Sep 30, 2022	12.72	12.85	12.60	12.77	2,969,543	+0.16(+1.28%)
Sep 29, 2022	12.78	12.82	12.44	12.60	1,941,369	-0.32(-2.49%)
Sep 28, 2022	12.77	13.03	12.62	12.93	1,946,033	+0.32(+2.56%)
Sep 27, 2022	12.97	13.05	12.58	12.60	2,029,194	-0.33(-2.56%)
Sep 26, 2022	13.05	13.08	12.61	12.94	2,781,224	-0.20(-1.49%)
Sep 23, 2022	13.11	13.30	13.00	13.13	1,773,133	-0.10(-0.77%)
Sep 22, 2022	13.41	13.41	13.22	13.23	1,834,836	-0.20(-1.52%)
Sep 21, 2022	13.68	13.75	13.42	13.44	1,924,090	-0.13(-0.94%)
Sep 20, 2022	13.57	13.67	13.46	13.56	1,539,414	-0.18(-1.30%)
Sep 19, 2022	13.64	13.78	13.53	13.74	1,597,094	-0.09(-0.68%)
Sep 16, 2022	13.48	13.86	13.29	13.83	3,602,599	+0.31(+2.26%)
Sep 15, 2022	13.61	13.82	13.50	13.53	1,857,621	-0.12(-0.87%)
Sep 14, 2022	13.95	13.98	13.54	13.65	1,760,481	-0.38(-2.72%)
Sep 13, 2022	14.42	14.53	13.99	14.03	1,279,515	-0.59(-4.06%)
Sep 12, 2022	14.61	14.76	14.57	14.62	1,275,506	+0.08(+0.52%)
Sep 09, 2022	14.32	14.56	14.26	14.55	892,833	+0.25(+1.78%)
Sep 08, 2022	14.23	14.35	14.17	14.29	938,052	-0.03(-0.24%)
Sep 07, 2022	14.07	14.33	14.02	14.33	944,024	+0.30(+2.12%)
Sep 06, 2022	14.11	14.16	13.95	14.03	1,100,860	+0.03(+0.24%)
Sep 02, 2022	14.17	14.25	13.94	14.00	1,664,351	-0.08(-0.60%)
Sep 01, 2022	14.12	14.17	13.89	14.08	1,558,693	-0.06(-0.42%)
Aug 31, 2022	14.37	14.46	14.11	14.14	2,066,288	-0.28(-1.94%)
Aug 30, 2022	14.63	14.69	14.39	14.42	845,635	-0.20(-1.39%)
Aug 29, 2022	14.67	14.77	14.49	14.62	871,352	-0.08(-0.52%)
Aug 26, 2022	14.90	14.90	14.68	14.70	978,104	-0.20(-1.37%)
Aug 25, 2022	14.83	14.91	14.76	14.90	846,564	+0.17(+1.15%)
Aug 24, 2022	14.68	14.78	14.62	14.73	932,583	+0.07(+0.46%)
Aug 23, 2022	14.85	14.90	14.65	14.67	1,483,978	-0.27(-1.82%)
Aug 22, 2022	15.08	15.09	14.91	14.94	2,190,714	-0.18(-1.18%)
Aug 19, 2022	15.22	15.23	15.03	15.12	2,016,800	-0.12(-0.78%)
Aug 18, 2022	15.40	15.42	15.15	15.24	1,505,659	-0.12(-0.77%)
Aug 17, 2022	15.20	15.48	15.15	15.35	3,158,680	-0.03(-0.17%)
Aug 16, 2022	15.48	15.53	15.28	15.38	1,495,205	-0.11(-0.71%)
Aug 15, 2022	15.46	15.53	15.36	15.49	1,605,026	+0.08(+0.50%)
Aug 12, 2022	15.28	15.44	15.28	15.41	1,863,136	+0.22(+1.45%)
Aug 11, 2022	15.25	15.40	15.15	15.19	2,478,544	-0.04(-0.28%)
Aug 10, 2022	15.24	15.31	15.13	15.24	1,489,331	+0.12(+0.79%)
Aug 09, 2022	14.97	15.12	14.88	15.12	1,967,834	+0.18(+1.19%)
Aug 08, 2022	14.73	15.00	14.73	14.94	1,680,208	+0.31(+2.09%)
Aug 05, 2022	14.67	14.79	14.51	14.63	2,709,728	+0.10(+0.70%)
Aug 04, 2022	14.60	14.66	14.36	14.53	1,190,473	+0.07(+0.46%)
Aug 03, 2022	14.75	14.76	14.44	14.46	1,820,568	-0.17(-1.14%)
Aug 02, 2022	14.87	14.92	14.62	14.63	1,452,802	-0.19(-1.29%)

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.