Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	14.84	14.84	14.63	14.73	10,102	-0.35(-2.34%)
Aug 30, 2023	15.28	15.50	14.94	15.08	7,146	-0.21(-1.37%)
Aug 29, 2023	15.30	15.42	15.09	15.29	5,473	+0.07(+0.43%)
Aug 28, 2023	14.78	15.47	14.71	15.22	12,125	+0.58(+3.93%)
Aug 25, 2023	14.60	15.04	14.49	14.65	18,762	+0.06(+0.40%)
Aug 24, 2023	14.69	14.69	14.59	14.59	11,785	-0.05(-0.33%)
Aug 23, 2023	14.72	14.83	14.64	14.64	23,230	-0.02(-0.13%)
Aug 22, 2023	14.96	14.98	14.46	14.66	14,705	-0.16(-1.05%)
Aug 21, 2023	15.52	15.52	14.81	14.81	14,798	-0.60(-3.91%)
Aug 18, 2023	15.46	15.57	15.24	15.42	8,605	-0.06(-0.38%)
Aug 17, 2023	15.77	15.93	15.43	15.47	10,490	-0.45(-2.81%)
Aug 16, 2023	16.08	16.08	15.92	15.92	2,194	-0.08(-0.49%)
Aug 15, 2023	16.59	16.59	16.00	16.00	6,224	-0.49(-2.95%)
Aug 14, 2023	16.96	16.96	16.48	16.48	12,778	-0.48(-2.81%)
Aug 11, 2023	17.00	17.28	16.96	16.96	2,499	+0.08(+0.46%)
Aug 10, 2023	17.22	17.34	16.83	16.88	13,459	-0.04(-0.23%)
Aug 09, 2023	17.16	17.16	16.91	16.92	16,247	-0.19(-1.14%)
Aug 08, 2023	16.67	17.30	16.67	17.12	11,358	+0.22(+1.32%)
Aug 07, 2023	17.19	17.47	16.89	16.89	4,449	-0.30(-1.75%)
Aug 04, 2023	16.58	17.48	14.97	17.19	10,426	-0.02(-0.11%)
Aug 03, 2023	17.11	17.44	17.11	17.21	3,254	+0.22(+1.31%)
Aug 02, 2023	17.17	17.17	16.88	16.99	11,067	-0.16(-0.91%)
Aug 01, 2023	16.78	17.15	16.78	17.14	7,718	+0.53(+3.22%)
Jul 31, 2023	16.88	16.89	16.56	16.61	6,221	-0.29(-1.72%)
Jul 28, 2023	16.99	17.10	16.71	16.90	6,620	+0.13(+0.75%)
Jul 27, 2023	17.13	17.27	16.78	16.78	5,455	-0.43(-2.48%)
Jul 26, 2023	17.63	17.63	16.85	17.20	6,723	-0.27(-1.56%)
Jul 25, 2023	18.10	18.18	17.43	17.47	3,164	-0.64(-3.54%)
Jul 24, 2023	18.31	18.41	18.03	18.12	3,998	+0.14(+0.79%)
Jul 21, 2023	18.27	18.29	17.97	17.97	966	-0.25(-1.37%)
Jul 20, 2023	18.54	18.66	18.16	18.22	5,987	-0.19(-1.05%)
Jul 19, 2023	18.32	18.51	18.28	18.42	4,546	+0.23(+1.28%)
Jul 18, 2023	18.22	18.50	18.10	18.18	6,025	+0.49(+2.74%)
Jul 17, 2023	17.97	18.08	17.70	17.70	1,844	-0.30(-1.67%)
Jul 14, 2023	17.92	18.12	17.86	18.00	7,949	-0.07(-0.37%)
Jul 13, 2023	17.63	18.13	17.63	18.07	7,641	+0.42(+2.37%)
Jul 12, 2023	17.54	17.83	17.42	17.65	3,068	+0.24(+1.37%)
Jul 11, 2023	17.37	17.42	17.03	17.41	5,002	+0.08(+0.48%)
Jul 10, 2023	17.45	17.45	17.27	17.33	2,320	-0.08(-0.45%)
Jul 07, 2023	16.89	17.48	16.89	17.41	7,191	+0.47(+2.75%)
Jul 06, 2023	16.86	17.01	16.70	16.94	6,463	-0.11(-0.63%)
Jul 05, 2023	16.93	17.08	16.69	17.05	17,226	+0.05(+0.29%)
Jul 03, 2023	16.80	17.06	16.80	17.00	5,525	+0.26(+1.57%)
Jun 30, 2023	16.85	16.97	16.74	16.74	13,214	-0.06(-0.35%)
Jun 29, 2023	16.86	17.02	16.71	16.79	7,888	+0.00(+0.00%)
Jun 28, 2023	17.06	17.11	16.67	16.79	20,438	-0.15(-0.86%)
Jun 27, 2023	16.94	17.31	16.92	16.94	16,479	-0.04(-0.23%)
Jun 26, 2023	17.09	17.21	16.98	16.98	7,136	+0.11(+0.63%)
Jun 23, 2023	17.11	17.12	16.61	16.87	25,188	-0.47(-2.69%)
Jun 22, 2023	17.74	17.95	17.23	17.34	9,314	-0.68(-3.77%)
Jun 21, 2023	18.35	18.35	17.69	18.02	23,441	-0.17(-0.93%)
Jun 20, 2023	18.10	18.64	18.10	18.19	10,409	-1.37(-7.03%)
Jun 16, 2023	19.40	19.57	19.16	19.56	13,099	+0.17(+0.85%)
Jun 15, 2023	18.88	19.40	18.88	19.40	6,205	+2.80(+16.90%)
May 08, 2023	16.68	16.96	16.55	16.59	10,059	+0.10(+0.58%)
May 05, 2023	16.08	16.57	15.98	16.50	16,851	+0.81(+5.16%)
May 04, 2023	16.14	16.19	15.63	15.69	18,243	-0.39(-2.46%)
May 03, 2023	16.23	16.46	16.08	16.08	11,872	+0.03(+0.18%)
May 02, 2023	16.63	16.63	16.05	16.05	6,630	-0.70(-4.20%)
May 01, 2023	16.29	16.85	16.29	16.76	9,018	+0.63(+3.90%)
Apr 28, 2023	15.96	16.37	15.96	16.13	13,705	+0.15(+0.94%)
Apr 27, 2023	16.15	16.56	15.97	15.98	20,508	+0.04(+0.27%)
Apr 26, 2023	16.91	16.91	15.93	15.93	18,978	-0.85(-5.08%)
Apr 25, 2023	17.82	17.82	16.75	16.79	9,536	-1.17(-6.49%)
Apr 24, 2023	17.73	17.95	17.67	17.95	5,902	+0.27(+1.52%)
Apr 21, 2023	17.74	17.74	17.42	17.68	5,556	-0.28(-1.56%)
Apr 20, 2023	17.96	17.96	17.96	17.96	854	-0.11(-0.59%)
Apr 19, 2023	17.69	18.07	17.69	18.07	5,135	+0.19(+1.08%)
Apr 18, 2023	17.60	17.91	17.60	17.87	8,225	+0.38(+2.15%)
Apr 17, 2023	17.20	17.70	17.19	17.50	8,954	+0.46(+2.71%)
Apr 14, 2023	17.85	17.91	16.93	17.04	12,515	-0.79(-4.43%)
Apr 13, 2023	17.67	18.15	17.67	17.83	4,989	+0.37(+2.10%)
Apr 12, 2023	18.01	18.30	17.46	17.46	7,091	-0.51(-2.84%)
Apr 11, 2023	17.43	18.11	17.43	17.97	3,107	+0.20(+1.14%)
Apr 10, 2023	16.75	17.77	16.74	17.77	7,731	+0.80(+4.71%)
Apr 06, 2023	16.79	16.97	16.49	16.97	4,992	+0.24(+1.44%)
Apr 05, 2023	17.54	17.54	16.59	16.73	11,742	-0.74(-4.24%)
Apr 04, 2023	17.58	17.71	17.43	17.47	7,776	+0.00(+0.00%)
Apr 03, 2023	17.91	18.10	17.47	17.47	12,921	-0.46(-2.58%)
Mar 31, 2023	17.51	18.06	17.51	17.93	16,169	+0.55(+3.16%)
Mar 30, 2023	16.78	17.49	16.78	17.38	10,497	+0.70(+4.21%)
Mar 29, 2023	16.63	16.99	16.20	16.68	17,784	+0.40(+2.48%)
Mar 28, 2023	16.25	16.51	16.05	16.28	11,758	+0.06(+0.35%)
Mar 27, 2023	16.11	16.85	15.97	16.22	37,747	+0.28(+1.76%)
Mar 24, 2023	15.85	15.95	15.65	15.94	10,466	+0.07(+0.42%)
Mar 23, 2023	16.25	16.47	15.70	15.87	26,579	-0.22(-1.38%)
Mar 22, 2023	15.96	16.41	15.90	16.09	28,948	+0.24(+1.52%)
Mar 21, 2023	16.09	16.09	15.85	15.85	10,510	-0.02(-0.12%)
Mar 20, 2023	15.97	16.20	15.71	15.87	16,029	-0.06(-0.36%)
Mar 17, 2023	15.75	15.97	15.64	15.93	14,705	+0.17(+1.10%)
Mar 16, 2023	16.02	16.11	15.56	15.76	51,015	-0.42(-2.62%)
Mar 15, 2023	16.04	16.36	15.73	16.18	32,494	-0.41(-2.50%)
Mar 14, 2023	16.84	17.06	16.37	16.59	34,989	+0.15(+0.94%)
Mar 13, 2023	16.70	16.75	16.40	16.44	32,356	-0.41(-2.46%)
Mar 10, 2023	17.08	17.24	16.66	16.85	39,427	-0.28(-1.63%)
Mar 09, 2023	17.06	17.32	17.03	17.13	15,365	+0.32(+1.89%)
Mar 08, 2023	17.30	17.30	16.72	16.81	13,495	-0.40(-2.35%)
Mar 07, 2023	17.43	17.51	16.84	17.22	14,429	-0.33(-1.87%)
Mar 06, 2023	18.09	18.23	17.35	17.55	16,503	-0.39(-2.20%)
Mar 03, 2023	17.52	18.06	17.44	17.94	14,570	+0.50(+2.87%)
Mar 02, 2023	17.20	17.55	17.16	17.44	16,999	-0.04(-0.22%)
Mar 01, 2023	17.40	17.69	17.30	17.48	20,886	+0.13(+0.78%)
Feb 28, 2023	16.83	17.44	16.57	17.34	20,596	+0.48(+2.86%)
Feb 27, 2023	16.78	17.11	16.71	16.86	16,594	+0.20(+1.20%)
Feb 24, 2023	16.91	16.91	16.47	16.66	11,545	-0.37(-2.19%)
Feb 23, 2023	17.47	17.47	17.04	17.04	17,629	-0.43(-2.46%)
Feb 22, 2023	17.56	17.56	17.08	17.46	20,229	+0.03(+0.16%)
Feb 21, 2023	18.14	18.37	17.34	17.44	18,465	-0.81(-4.45%)
Feb 17, 2023	18.62	18.62	18.12	18.25	25,870	-0.19(-1.04%)
Feb 16, 2023	18.05	18.55	17.77	18.44	58,950	+0.16(+0.89%)
Feb 15, 2023	17.64	18.54	17.64	18.28	36,717	+0.34(+1.92%)
Feb 14, 2023	18.07	18.46	17.93	17.93	25,213	-0.32(-1.73%)
Feb 13, 2023	18.75	18.75	18.25	18.25	5,575	-0.47(-2.50%)
Feb 10, 2023	18.61	18.93	18.34	18.72	10,596	+0.13(+0.72%)
Feb 09, 2023	19.50	19.50	18.47	18.58	11,151	-0.66(-3.42%)
Feb 08, 2023	19.34	19.34	18.84	19.24	9,060	-0.27(-1.37%)
Feb 07, 2023	19.10	19.58	18.68	19.51	19,358	+0.00(+0.00%)
Feb 06, 2023	20.49	20.49	19.39	19.51	13,034	-1.27(-6.13%)
Feb 03, 2023	21.33	21.33	20.50	20.78	11,587	-0.21(-0.98%)
Feb 02, 2023	20.21	21.16	20.21	20.99	11,245	+0.63(+3.10%)
Feb 01, 2023	19.83	20.92	19.67	20.36	24,705	+0.54(+2.71%)
Jan 31, 2023	19.56	20.43	19.56	19.82	13,973	+0.15(+0.77%)
Jan 30, 2023	19.71	20.53	19.67	19.67	9,279	-0.12(-0.63%)
Jan 27, 2023	19.77	19.97	19.05	19.79	46,084	+0.13(+0.68%)
Jan 26, 2023	19.41	19.79	19.31	19.66	6,885	+0.55(+2.90%)
Jan 25, 2023	19.14	19.26	18.75	19.11	11,580	-0.31(-1.57%)
Jan 24, 2023	18.51	19.70	18.43	19.41	21,166	+0.62(+3.30%)
Jan 23, 2023	18.00	18.81	18.00	18.79	10,784	+0.76(+4.24%)
Jan 20, 2023	17.73	18.24	17.73	18.03	3,009	+0.27(+1.51%)
Jan 19, 2023	18.04	18.04	17.24	17.76	35,572	-0.25(-1.38%)
Jan 18, 2023	18.30	18.35	17.57	18.01	9,128	-0.13(-0.74%)
Jan 17, 2023	17.46	18.16	17.24	18.14	15,135	+0.71(+4.05%)
Jan 13, 2023	17.07	17.56	17.07	17.44	2,228	-0.08(-0.44%)
Jan 12, 2023	17.66	17.81	17.47	17.51	4,088	-0.05(-0.27%)
Jan 11, 2023	17.08	17.76	17.08	17.56	9,332	+0.16(+0.93%)
Jan 10, 2023	16.95	17.46	16.93	17.40	18,313	+0.31(+1.79%)
Jan 09, 2023	17.22	17.80	17.02	17.09	14,226	+0.13(+0.79%)
Jan 06, 2023	17.11	17.18	16.85	16.96	9,268	-0.06(-0.34%)
Jan 05, 2023	16.93	17.09	16.81	17.02	11,333	-0.22(-1.27%)
Jan 04, 2023	16.22	17.24	16.16	17.24	20,851	+1.19(+7.44%)
Jan 03, 2023	16.14	16.29	15.92	16.04	17,259	-0.15(-0.94%)
Dec 30, 2022	16.02	16.23	15.95	16.19	11,125	+0.08(+0.47%)
Dec 29, 2022	15.67	16.18	15.64	16.12	13,312	+0.53(+3.43%)
Dec 28, 2022	15.72	16.41	15.45	15.58	65,038	-0.36(-2.28%)
Dec 27, 2022	16.23	16.34	15.84	15.95	32,389	-0.21(-1.30%)
Dec 23, 2022	15.36	16.17	15.36	16.16	59,815	+0.70(+4.51%)
Dec 22, 2022	14.89	15.54	14.60	15.46	129,563	+0.32(+2.08%)
Dec 21, 2022	15.49	15.51	14.92	15.14	102,204	-0.31(-1.98%)
Dec 20, 2022	15.77	15.99	15.28	15.45	91,385	-0.72(-4.43%)
Dec 19, 2022	16.23	16.31	15.80	16.17	101,549	-0.08(-0.47%)
Dec 16, 2022	16.40	16.40	15.62	16.24	88,537	-0.46(-2.74%)
Dec 15, 2022	16.94	16.99	16.57	16.70	62,110	-0.57(-3.32%)
Dec 14, 2022	17.37	17.40	16.94	17.27	54,590	-0.29(-1.64%)
Dec 13, 2022	17.88	17.88	17.16	17.56	29,312	+0.21(+1.22%)
Dec 12, 2022	16.90	17.48	16.54	17.35	31,863	+0.45(+2.65%)
Dec 09, 2022	17.05	17.14	16.79	16.90	24,854	-0.46(-2.64%)
Dec 08, 2022	16.56	17.36	16.27	17.36	18,258	+0.71(+4.24%)
Dec 07, 2022	16.83	16.83	16.36	16.65	11,177	-0.21(-1.25%)
Dec 06, 2022	17.36	17.36	16.86	16.86	13,052	-0.74(-4.18%)
Dec 05, 2022	17.64	17.64	17.19	17.60	41,192	-0.28(-1.55%)
Dec 02, 2022	17.98	18.05	17.57	17.88	17,403	-0.05(-0.29%)
Dec 01, 2022	18.05	18.45	17.81	17.93	24,916	-0.18(-0.98%)
Nov 30, 2022	17.64	18.35	17.64	18.10	116,284	+0.29(+1.61%)
Nov 29, 2022	17.78	17.82	17.46	17.82	6,313	+0.31(+1.78%)
Nov 28, 2022	18.13	18.50	17.50	17.51	15,834	-1.12(-6.00%)
Nov 25, 2022	18.99	19.14	18.60	18.62	6,387	-0.54(-2.81%)
Nov 23, 2022	19.17	19.22	18.98	19.16	8,339	-0.28(-1.46%)
Nov 22, 2022	19.06	19.47	18.88	19.45	9,635	+0.48(+2.55%)
Nov 21, 2022	18.90	19.05	18.56	18.96	8,648	-0.04(-0.20%)
Nov 18, 2022	19.51	19.51	18.71	19.00	7,472	-0.22(-1.13%)
Nov 17, 2022	19.09	19.46	19.03	19.22	15,517	-0.41(-2.08%)
Nov 16, 2022	19.58	19.65	19.14	19.63	12,724	-0.26(-1.29%)
Nov 15, 2022	21.34	21.34	19.78	19.88	19,706	-1.18(-5.62%)
Nov 14, 2022	21.37	21.53	21.03	21.07	10,930	-0.61(-2.82%)
Nov 11, 2022	20.35	21.89	20.35	21.68	111,214	+1.49(+7.39%)
Nov 10, 2022	19.28	20.43	19.28	20.19	71,891	+1.91(+10.47%)
Nov 09, 2022	19.47	19.62	18.27	18.27	25,706	-1.29(-6.59%)
Nov 08, 2022	19.23	19.84	18.98	19.56	56,058	+0.60(+3.15%)
Nov 07, 2022	18.93	19.08	18.54	18.96	16,692	-0.71(-3.61%)
Nov 04, 2022	20.35	20.35	18.74	19.68	29,517	-0.05(-0.24%)
Nov 03, 2022	19.96	20.25	19.72	19.72	7,846	-0.61(-2.98%)
Nov 02, 2022	21.12		20.33	20.33	9,389	-0.79(-3.72%)
Nov 01, 2022	21.45	21.45	19.82	21.12	38,048	-0.33(-1.55%)
Oct 31, 2022	21.40	21.76	20.88	21.45	18,492	-0.14(-0.66%)
Oct 28, 2022	20.83	21.59	20.57	21.59	11,515	+0.89(+4.30%)
Oct 27, 2022	19.92	20.72	19.73	20.70	7,800	+0.64(+3.21%)
Oct 26, 2022	19.89	20.68	19.74	20.05	11,708	+0.37(+1.88%)
Oct 25, 2022	18.46	19.79	18.46	19.68	4,058	+1.17(+6.35%)
Oct 24, 2022	18.86	18.86	18.33	18.51	11,204	-0.67(-3.51%)
Oct 21, 2022	18.64	19.18	18.20	19.18	8,202	+0.66(+3.58%)
Oct 20, 2022	18.68	18.85	18.36	18.52	6,315	+0.06(+0.31%)
Oct 19, 2022	18.38	18.55	17.66	18.46	23,649	+0.09(+0.46%)
Oct 18, 2022	18.42	18.87	18.18	18.38	32,134	+0.41(+2.27%)
Oct 17, 2022	18.25	18.67	17.77	17.97	47,569	+0.29(+1.66%)
Oct 14, 2022	19.20	19.20	17.62	17.68	20,899	-1.50(-7.81%)
Oct 13, 2022	18.76	19.24	18.01	19.17	20,333	+0.23(+1.20%)
Oct 12, 2022	18.48	18.95	18.24	18.95	27,898	+1.28(+7.24%)
Oct 11, 2022	18.05	18.19	17.57	17.67	4,972	-0.94(-5.07%)
Oct 10, 2022	18.35	18.61	18.04	18.61	1,150	+0.27(+1.47%)
Oct 07, 2022	18.55	18.70	18.19	18.34	12,380	-0.61(-3.19%)
Oct 06, 2022	19.01	19.01	18.47	18.95	3,804	-0.67(-3.43%)
Oct 05, 2022	20.28	20.28	19.38	19.62	7,845	-0.83(-4.08%)
Oct 04, 2022	19.99	20.74	19.99	20.45	5,242	+0.77(+3.90%)
Oct 03, 2022	18.82	19.71	18.82	19.68	10,117	+1.25(+6.78%)
Sep 30, 2022	18.06	18.68	17.79	18.43	22,285	+0.52(+2.91%)
Sep 29, 2022	18.51	18.51	17.76	17.91	9,945	-0.82(-4.40%)
Sep 28, 2022	18.12	18.76	17.93	18.74	11,949	+0.74(+4.10%)
Sep 27, 2022	18.44	18.50	17.89	18.00	7,641	-0.06(-0.31%)
Sep 26, 2022	18.70	19.27	17.96	18.06	14,395	-0.81(-4.27%)
Sep 23, 2022	18.93	19.23	18.51	18.86	4,887	-0.52(-2.70%)
Sep 22, 2022	19.38	19.49	19.14	19.38	5,541	-0.18(-0.91%)
Sep 21, 2022	19.71	19.80	19.37	19.56	21,477	-0.17(-0.86%)
Sep 20, 2022	20.44	20.44	19.54	19.73	15,636	-1.08(-5.19%)
Sep 19, 2022	19.96	20.81	19.90	20.81	16,819	+0.55(+2.70%)
Sep 16, 2022	21.51	21.67	20.03	20.26	14,568	-1.72(-7.83%)
Sep 15, 2022	22.15	22.50	21.68	21.99	19,669	-0.34(-1.53%)
Sep 14, 2022	22.83	23.01	22.26	22.33	3,535	-0.24(-1.05%)
Sep 13, 2022	22.74	23.15	22.54	22.56	7,268	-0.73(-3.13%)
Sep 12, 2022	22.84	23.41	22.54	23.29	26,083	+0.74(+3.28%)
Sep 09, 2022	22.23	22.75	22.11	22.55	34,658	+0.54(+2.45%)
Sep 08, 2022	20.78	22.02	20.78	22.02	9,879	+1.03(+4.92%)
Sep 07, 2022	20.34	21.09	20.16	20.98	19,037	+0.75(+3.70%)
Sep 06, 2022	20.52	20.81	19.79	20.23	7,390	-0.54(-2.60%)
Sep 02, 2022	20.65	20.85	20.19	20.77	8,928	+0.30(+1.48%)

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.