Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	13.33	13.49	13.18	13.18	221,647	-0.08(-0.60%)
Aug 30, 2023	13.12	13.38	13.10	13.26	194,862	+0.09(+0.68%)
Aug 29, 2023	12.90	13.24	12.89	13.17	395,337	+0.27(+2.09%)
Aug 28, 2023	12.76	12.93	12.76	12.90	252,220	+0.15(+1.18%)
Aug 25, 2023	12.70	12.88	12.67	12.75	198,408	+0.05(+0.39%)
Aug 24, 2023	12.88	12.89	12.60	12.70	220,758	-0.18(-1.40%)
Aug 23, 2023	12.63	13.01	12.62	12.88	205,371	+0.30(+2.38%)
Aug 22, 2023	12.67	12.77	12.44	12.58	225,853	-0.09(-0.71%)
Aug 21, 2023	12.88	12.88	12.55	12.67	313,929	-0.12(-0.94%)
Aug 18, 2023	12.81	12.94	12.76	12.79	252,308	-0.14(-1.08%)
Aug 17, 2023	12.64	13.00	12.64	12.93	297,366	+0.29(+2.29%)
Aug 16, 2023	12.90	13.01	12.62	12.64	363,683	-0.32(-2.47%)
Aug 15, 2023	12.93	13.04	12.92	12.96	152,303	+0.02(+0.15%)
Aug 14, 2023	13.01	13.08	12.89	12.94	262,806	-0.10(-0.77%)
Aug 11, 2023	13.06	13.33	13.00	13.04	200,350	+0.00(+0.00%)
Aug 10, 2023	12.80	13.22	12.80	13.04	529,591	+0.29(+2.27%)
Aug 09, 2023	13.32	13.32	12.73	12.75	209,350	-0.56(-4.21%)
Aug 08, 2023	13.40	13.42	12.91	13.31	303,241	-0.17(-1.26%)
Aug 07, 2023	14.14	14.19	13.37	13.48	281,841	-0.60(-4.26%)
Aug 04, 2023	14.22	14.49	14.06	14.08	213,756	-0.17(-1.19%)
Aug 03, 2023	14.27	14.46	14.03	14.25	438,316	-0.05(-0.35%)
Aug 02, 2023	14.17	14.58	14.09	14.30	523,623	+0.13(+0.92%)
Aug 01, 2023	13.64	14.40	13.64	14.17	518,733	+0.53(+3.89%)
Jul 31, 2023	13.55	13.77	13.52	13.64	330,880	+0.14(+1.04%)
Jul 28, 2023	13.96	14.12	13.46	13.50	392,785	-0.44(-3.16%)
Jul 27, 2023	15.10	15.46	13.66	13.94	601,820	-0.50(-3.46%)
Jul 26, 2023	14.24	14.53	14.13	14.44	323,020	+0.20(+1.40%)
Jul 25, 2023	14.23	14.48	14.21	14.24	231,853	+0.00(+0.00%)
Jul 24, 2023	14.18	14.38	14.02	14.24	198,307	+0.04(+0.28%)
Jul 21, 2023	14.60	14.60	14.05	14.20	175,293	-0.26(-1.80%)
Jul 20, 2023	14.66	14.68	14.38	14.46	113,199	-0.21(-1.43%)
Jul 19, 2023	14.43	14.89	14.36	14.67	200,918	+0.23(+1.59%)
Jul 18, 2023	14.23	14.65	14.21	14.44	141,906	+0.11(+0.77%)
Jul 17, 2023	14.32	14.56	14.28	14.33	122,338	-0.02(-0.14%)
Jul 14, 2023	14.80	14.80	14.11	14.35	190,324	-0.52(-3.50%)
Jul 13, 2023	14.90	15.12	14.87	14.87	128,997	+0.01(+0.07%)
Jul 12, 2023	15.04	15.18	14.76	14.86	181,356	-0.03(-0.20%)
Jul 11, 2023	14.69	14.89	14.56	14.89	158,026	+0.34(+2.34%)
Jul 10, 2023	14.42	14.70	14.42	14.55	173,654	+0.07(+0.48%)
Jul 07, 2023	14.25	14.61	14.18	14.48	186,616	+0.14(+0.98%)
Jul 06, 2023	14.00	14.39	13.90	14.34	237,424	+0.25(+1.77%)
Jul 05, 2023	14.28	14.30	14.07	14.09	332,086	-0.34(-2.36%)
Jul 03, 2023	14.12	14.46	14.09	14.43	102,827	+0.27(+1.91%)
Jun 30, 2023	14.30	14.43	14.14	14.16	228,542	+0.00(+0.00%)
Jun 29, 2023	13.99	14.27	13.98	14.16	121,117	+0.13(+0.93%)
Jun 28, 2023	14.13	14.13	13.81	14.03	114,126	-0.06(-0.43%)
Jun 27, 2023	13.74	14.11	13.60	14.09	186,438	+0.45(+3.30%)
Jun 26, 2023	13.92	14.03	13.63	13.64	127,856	-0.29(-2.08%)
Jun 23, 2023	14.26	14.40	13.86	13.93	272,053	-0.51(-3.53%)
Jun 22, 2023	14.33	14.73	14.20	14.44	355,320	+0.08(+0.56%)
Jun 21, 2023	14.55	14.61	14.34	14.36	381,734	-0.26(-1.78%)
Jun 20, 2023	14.93	14.97	14.58	14.62	459,569	-0.31(-2.08%)
Jun 16, 2023	14.81	14.94	14.60	14.93	544,307	+0.34(+2.33%)
Jun 15, 2023	14.15	14.61	14.06	14.59	334,258	+0.71(+5.12%)
May 08, 2023	13.93	13.99	13.67	13.88	136,631	-0.04(-0.29%)
May 05, 2023	13.99	14.08	13.81	13.92	180,054	+0.17(+1.24%)
May 04, 2023	13.53	13.93	13.53	13.75	181,885	+0.04(+0.29%)
May 03, 2023	13.61	14.07	13.47	13.71	320,254	+0.08(+0.59%)
May 02, 2023	14.19	14.23	13.55	13.63	207,654	-0.74(-5.15%)
May 01, 2023	14.08	14.70	14.04	14.37	210,091	+0.24(+1.70%)
Apr 28, 2023	14.56	14.77	13.99	14.13	426,874	-0.38(-2.62%)
Apr 27, 2023	14.65	14.99	13.30	14.51	768,871	-2.31(-13.73%)
Apr 26, 2023	16.83	16.96	16.54	16.82	145,434	+0.13(+0.78%)
Apr 25, 2023	17.20	17.22	16.67	16.69	141,546	-0.67(-3.86%)
Apr 24, 2023	17.59	17.66	17.24	17.36	109,209	-0.20(-1.14%)
Apr 21, 2023	17.30	17.65	17.20	17.56	114,730	+0.29(+1.68%)
Apr 20, 2023	17.22	17.32	17.10	17.27	111,287	-0.07(-0.40%)
Apr 19, 2023	17.40	17.58	17.26	17.34	126,534	-0.30(-1.70%)
Apr 18, 2023	18.41	18.44	17.55	17.64	128,574	-0.72(-3.92%)
Apr 17, 2023	18.24	18.52	18.20	18.36	94,193	-0.03(-0.16%)
Apr 14, 2023	18.51	18.68	18.33	18.39	91,048	-0.15(-0.81%)
Apr 13, 2023	18.20	18.67	18.10	18.54	103,014	+0.43(+2.37%)
Apr 12, 2023	18.38	18.53	18.08	18.11	77,742	-0.11(-0.60%)
Apr 11, 2023	18.40	18.56	18.18	18.22	85,133	-0.21(-1.14%)
Apr 10, 2023	18.31	18.56	18.28	18.43	83,831	-0.03(-0.16%)
Apr 06, 2023	18.56	18.64	18.43	18.46	72,284	-0.20(-1.07%)
Apr 05, 2023	18.34	18.75	18.34	18.66	81,894	+0.19(+1.03%)
Apr 04, 2023	18.36	18.52	18.30	18.47	154,316	+0.11(+0.60%)
Apr 03, 2023	18.59	18.71	18.25	18.36	153,936	-0.15(-0.81%)
Mar 31, 2023	17.99	18.55	17.99	18.51	129,646	+0.60(+3.35%)
Mar 30, 2023	17.87	18.06	17.77	17.91	84,623	+0.16(+0.90%)
Mar 29, 2023	17.59	17.77	17.56	17.75	107,323	+0.29(+1.66%)
Mar 28, 2023	17.51	17.67	17.38	17.46	79,281	-0.13(-0.74%)
Mar 27, 2023	17.43	17.66	17.43	17.59	87,299	+0.29(+1.68%)
Mar 24, 2023	17.11	17.39	17.02	17.30	103,642	+0.13(+0.76%)
Mar 23, 2023	17.43	17.70	17.07	17.17	89,816	-0.24(-1.38%)
Mar 22, 2023	17.67	17.89	17.40	17.41	113,136	-0.29(-1.64%)
Mar 21, 2023	17.74	17.95	17.55	17.70	114,959	+0.19(+1.09%)
Mar 20, 2023	17.45	17.75	17.38	17.51	124,534	+0.08(+0.46%)
Mar 17, 2023	17.77	17.91	17.33	17.43	445,430	-0.37(-2.08%)
Mar 16, 2023	17.48	18.01	17.32	17.80	132,416	+0.14(+0.79%)
Mar 15, 2023	17.34	17.70	17.33	17.66	128,814	-0.12(-0.67%)
Mar 14, 2023	17.61	17.90	17.50	17.78	112,101	+0.54(+3.13%)
Mar 13, 2023	17.85	17.85	17.07	17.24	121,113	-0.45(-2.54%)
Mar 10, 2023	17.84	17.89	17.52	17.69	111,303	-0.31(-1.72%)
Mar 09, 2023	17.90	18.29	17.86	18.00	87,350	+0.15(+0.84%)
Mar 08, 2023	17.71	17.90	17.58	17.85	104,059	+0.11(+0.62%)
Mar 07, 2023	17.74	17.77	17.34	17.74	107,341	+0.05(+0.28%)
Mar 06, 2023	18.21	18.21	17.49	17.69	251,708	-0.52(-2.86%)
Mar 03, 2023	18.13	18.26	17.98	18.21	96,197	+0.19(+1.05%)
Mar 02, 2023	17.94	18.04	17.81	18.02	105,310	-0.06(-0.33%)
Mar 01, 2023	18.15	18.41	18.03	18.08	89,692	-0.02(-0.11%)
Feb 28, 2023	17.90	18.28	17.86	18.10	185,861	+0.15(+0.84%)
Feb 27, 2023	18.22	18.37	17.85	17.95	94,075	-0.10(-0.55%)
Feb 24, 2023	18.38	18.38	18.00	18.05	115,391	-0.60(-3.22%)
Feb 23, 2023	18.81	18.87	18.32	18.65	81,545	-0.03(-0.16%)
Feb 22, 2023	18.59	18.88	18.34	18.68	131,950	+0.09(+0.48%)
Feb 21, 2023	19.04	19.23	18.58	18.59	94,609	-0.64(-3.33%)
Feb 17, 2023	19.22	19.43	18.99	19.23	137,930	+0.08(+0.42%)
Feb 16, 2023	19.04	19.28	19.00	19.15	158,812	-0.29(-1.49%)
Feb 15, 2023	19.00	19.47	18.89	19.44	121,428	+0.27(+1.41%)
Feb 14, 2023	19.28	19.52	19.07	19.17	102,110	-0.28(-1.44%)
Feb 13, 2023	19.33	19.48	19.10	19.45	65,203	+0.11(+0.57%)
Feb 10, 2023	19.15	19.36	19.13	19.34	142,662	+0.04(+0.21%)
Feb 09, 2023	19.48	19.57	19.19	19.30	115,337	-0.09(-0.46%)
Feb 08, 2023	19.68	19.68	19.30	19.39	101,420	-0.28(-1.42%)
Feb 07, 2023	19.46	19.77	19.30	19.67	110,985	+0.16(+0.82%)
Feb 06, 2023	19.34	19.59	19.22	19.51	131,793	-0.03(-0.15%)
Feb 03, 2023	19.26	19.71	19.26	19.54	201,559	+0.22(+1.14%)
Feb 02, 2023	19.32	19.99	18.89	19.32	340,053	-1.23(-5.99%)
Feb 01, 2023	20.05	20.85	19.86	20.55	267,028	+0.58(+2.90%)
Jan 31, 2023	19.60	20.21	19.53	19.97	225,496	+0.47(+2.41%)
Jan 30, 2023	19.72	19.82	19.38	19.50	129,062	-0.25(-1.27%)
Jan 27, 2023	19.65	19.89	19.40	19.75	87,522	+0.04(+0.20%)
Jan 26, 2023	20.51	20.58	19.57	19.71	237,732	-0.51(-2.52%)
Jan 25, 2023	19.68	20.23	19.40	20.22	85,865	+0.28(+1.40%)
Jan 24, 2023	20.29	20.29	19.83	19.94	118,643	-0.39(-1.92%)
Jan 23, 2023	19.65	20.50	19.65	20.33	106,144	+0.75(+3.83%)
Jan 20, 2023	20.02	20.02	19.37	19.58	115,956	-0.29(-1.46%)
Jan 19, 2023	19.89	20.05	19.67	19.87	110,449	-0.11(-0.55%)
Jan 18, 2023	20.64	20.90	19.94	19.98	80,039	-0.52(-2.54%)
Jan 17, 2023	20.58	20.81	20.47	20.50	104,183	+0.04(+0.20%)
Jan 13, 2023	19.83	20.48	19.83	20.46	74,330	+0.33(+1.64%)
Jan 12, 2023	19.80	20.18	19.61	20.13	76,838	+0.55(+2.81%)
Jan 11, 2023	19.79	19.99	19.50	19.58	119,830	-0.20(-1.01%)
Jan 10, 2023	19.27	19.80	19.18	19.78	113,944	+0.42(+2.17%)
Jan 09, 2023	19.26	19.80	19.20	19.36	59,361	+0.33(+1.73%)
Jan 06, 2023	18.63	19.08	18.43	19.03	155,953	+0.65(+3.54%)
Jan 05, 2023	18.47	18.47	18.19	18.38	98,131	-0.15(-0.81%)
Jan 04, 2023	18.48	18.86	18.13	18.53	164,067	+0.26(+1.42%)
Jan 03, 2023	18.27	18.74	17.94	18.27	139,500	+0.16(+0.88%)
Dec 30, 2022	17.67	18.22	17.66	18.11	109,206	+0.25(+1.40%)
Dec 29, 2022	17.71	18.03	17.65	17.86	77,373	+0.32(+1.82%)
Dec 28, 2022	17.68	18.00	17.52	17.54	98,758	-0.23(-1.29%)
Dec 27, 2022	18.00	18.00	17.68	17.77	102,792	-0.26(-1.44%)
Dec 23, 2022	18.03	18.09	17.76	18.03	110,431	+0.04(+0.22%)
Dec 22, 2022	18.32	18.32	17.60	17.99	116,001	-0.47(-2.55%)
Dec 21, 2022	18.86	18.86	18.38	18.46	179,368	-0.14(-0.75%)
Dec 20, 2022	18.43	18.70	18.19	18.60	148,719	+0.09(+0.49%)
Dec 19, 2022	18.95	18.97	18.41	18.51	149,916	-0.29(-1.54%)
Dec 16, 2022	18.97	19.12	18.70	18.80	378,083	-0.37(-1.93%)
Dec 15, 2022	19.88	19.99	19.16	19.17	110,884	-1.12(-5.52%)
Dec 14, 2022	20.71	20.88	20.13	20.29	105,359	-0.38(-1.84%)
Dec 13, 2022	21.75	21.79	20.59	20.67	267,829	-0.15(-0.72%)
Dec 12, 2022	20.63	20.87	20.34	20.82	89,457	+0.16(+0.77%)
Dec 09, 2022	21.15	21.25	20.65	20.66	123,360	-0.48(-2.27%)
Dec 08, 2022	20.69	21.29	20.54	21.14	109,648	+0.55(+2.67%)
Dec 07, 2022	20.55	20.81	20.26	20.59	141,246	-0.07(-0.34%)
Dec 06, 2022	21.28	21.55	20.54	20.66	203,087	-0.55(-2.62%)
Dec 05, 2022	21.12	21.26	20.60	21.21	111,772	-0.04(-0.16%)
Dec 02, 2022	20.14	21.36	20.14	21.25	151,032	+1.08(+5.35%)
Dec 01, 2022	19.77	20.86	19.28	20.17	310,914	+0.44(+2.23%)
Nov 30, 2022	19.19	19.79	18.93	19.73	317,314	+0.38(+1.96%)
Nov 29, 2022	19.02	19.49	18.86	19.35	156,085	+0.30(+1.57%)
Nov 28, 2022	19.14	19.37	19.00	19.05	128,333	-0.27(-1.40%)
Nov 25, 2022	19.14	19.35	19.04	19.32	61,910	+0.08(+0.42%)
Nov 23, 2022	19.17	19.39	19.06	19.24	63,466	+0.12(+0.63%)
Nov 22, 2022	19.42	19.42	18.95	19.12	95,446	-0.24(-1.24%)
Nov 21, 2022	19.12	19.39	19.06	19.36	108,709	+0.14(+0.73%)
Nov 18, 2022	19.00	19.43	19.00	19.22	117,272	+0.63(+3.39%)
Nov 17, 2022	18.83	18.83	18.48	18.59	117,587	-0.03(-0.16%)
Nov 16, 2022	19.02	19.05	18.57	18.62	101,418	-0.48(-2.51%)
Nov 15, 2022	19.38	19.48	18.92	19.10	102,449	+0.13(+0.69%)
Nov 14, 2022	19.10	19.36	18.81	18.97	147,711	-0.38(-1.96%)
Nov 11, 2022	19.22	19.57	19.22	19.35	120,931	-0.01(-0.05%)
Nov 10, 2022	19.03	19.41	18.86	19.36	123,285	+1.20(+6.61%)
Nov 09, 2022	18.72	18.72	18.07	18.16	103,697	-0.68(-3.61%)
Nov 08, 2022	19.11	19.43	18.69	18.84	118,832	-0.25(-1.31%)
Nov 07, 2022	19.22	19.46	18.89	19.09	84,726	-0.05(-0.26%)
Nov 04, 2022	18.81	19.16	18.44	19.14	121,260	+0.57(+3.07%)
Nov 03, 2022	19.12	19.12	18.55	18.57	112,091	-0.71(-3.68%)
Nov 02, 2022	19.41	19.88	19.14	19.28	139,081	-0.18(-0.92%)
Nov 01, 2022	19.84	19.84	19.25	19.46	153,030	-0.19(-0.97%)
Oct 31, 2022	19.65	19.92	19.34	19.65	282,882	-0.20(-1.01%)
Oct 28, 2022	19.48	19.99	19.34	19.85	169,928	+0.25(+1.28%)
Oct 27, 2022	21.12	21.12	18.76	19.60	390,275	-1.86(-8.67%)
Oct 26, 2022	21.50	21.75	21.43	21.46	149,774	-0.31(-1.42%)
Oct 25, 2022	21.00	21.83	21.00	21.77	339,630	+0.87(+4.16%)
Oct 24, 2022	20.91	21.04	20.51	20.90	127,900	+0.15(+0.72%)
Oct 21, 2022	20.64	20.97	20.46	20.75	184,244	+0.30(+1.47%)
Oct 20, 2022	20.27	20.74	20.03	20.45	247,142	+0.09(+0.44%)
Oct 19, 2022	20.35	20.46	20.04	20.36	96,982	-0.23(-1.12%)
Oct 18, 2022	20.80	21.06	20.33	20.59	95,307	+0.01(+0.05%)
Oct 17, 2022	20.46	20.70	20.30	20.58	81,393	+0.67(+3.37%)
Oct 14, 2022	20.60	20.60	19.82	19.91	110,083	-0.63(-3.07%)
Oct 13, 2022	19.72	20.64	19.56	20.54	124,832	+0.49(+2.44%)
Oct 12, 2022	19.92	20.15	19.67	20.05	91,153	+0.01(+0.05%)
Oct 11, 2022	19.90	21.07	19.20	20.04	154,865	+0.14(+0.70%)
Oct 10, 2022	20.65	20.66	19.79	19.90	98,086	-0.86(-4.14%)
Oct 07, 2022	21.61	21.77	20.71	20.76	77,683	-1.01(-4.64%)
Oct 06, 2022	21.49	21.95	21.49	21.77	65,137	+0.16(+0.74%)
Oct 05, 2022	20.95	21.72	20.91	21.61	112,021	+0.44(+2.08%)
Oct 04, 2022	20.45	21.21	20.44	21.17	143,793	+1.07(+5.32%)
Oct 03, 2022	20.10	20.22	19.92	20.10	200,241	+0.06(+0.30%)
Sep 30, 2022	20.48	20.83	20.02	20.04	185,883	-0.43(-2.10%)
Sep 29, 2022	21.39	21.50	20.27	20.47	185,891	-1.14(-5.28%)
Sep 28, 2022	21.44	21.90	21.30	21.61	439,341	+0.21(+0.98%)
Sep 27, 2022	21.69	22.00	21.29	21.40	216,900	-0.23(-1.06%)
Sep 26, 2022	21.72	22.11	21.57	21.63	108,171	-0.18(-0.83%)
Sep 23, 2022	22.01	22.23	21.57	21.81	116,553	-0.47(-2.11%)
Sep 22, 2022	21.85	22.38	21.63	22.28	186,053	+0.34(+1.55%)
Sep 21, 2022	22.27	22.57	21.90	21.94	129,408	-0.21(-0.95%)
Sep 20, 2022	22.06	22.21	21.88	22.15	77,116	-0.17(-0.76%)
Sep 19, 2022	22.05	22.49	22.05	22.32	111,148	+0.11(+0.50%)
Sep 16, 2022	22.20	22.29	21.91	22.21	336,240	-0.15(-0.67%)
Sep 15, 2022	22.35	22.65	22.18	22.36	122,268	-0.18(-0.80%)
Sep 14, 2022	22.66	22.74	22.41	22.54	118,269	-0.12(-0.53%)
Sep 13, 2022	22.89	23.00	22.55	22.66	169,239	-0.71(-3.04%)
Sep 12, 2022	22.94	23.59	22.94	23.37	197,195	+0.62(+2.73%)
Sep 09, 2022	22.59	22.83	22.45	22.75	114,007	+0.39(+1.74%)
Sep 08, 2022	22.46	22.46	22.08	22.36	183,851	-0.25(-1.11%)
Sep 07, 2022	22.44	22.76	22.39	22.61	149,347	+0.02(+0.09%)
Sep 06, 2022	23.19	23.19	22.48	22.59	176,658	-0.46(-2.00%)
Sep 02, 2022	23.55	23.55	22.76	23.05	140,002	-0.09(-0.39%)

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.