Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	18.92	19.04	18.64	18.92	3,533,947	+0.04(+0.21%)
Aug 30, 2023	18.72	19.20	18.65	18.88	4,622,247	+0.18(+0.96%)
Aug 29, 2023	18.49	18.78	18.27	18.70	3,183,843	+0.23(+1.24%)
Aug 28, 2023	18.06	18.54	17.99	18.47	4,314,105	+0.47(+2.59%)
Aug 25, 2023	18.10	18.17	17.82	18.01	2,772,397	+0.09(+0.50%)
Aug 24, 2023	18.15	18.39	17.91	17.92	2,911,946	-0.37(-2.01%)
Aug 23, 2023	17.77	18.46	17.63	18.28	2,544,192	+0.24(+1.32%)
Aug 22, 2023	18.24	18.30	18.00	18.05	2,764,417	-0.16(-0.87%)
Aug 21, 2023	18.21	18.38	17.89	18.20	2,343,881	+0.10(+0.55%)
Aug 18, 2023	17.65	18.20	17.61	18.10	2,173,821	+0.27(+1.50%)
Aug 17, 2023	18.44	18.52	17.81	17.84	3,761,863	-0.34(-1.85%)
Aug 16, 2023	18.33	18.78	18.16	18.17	4,656,306	+0.11(+0.60%)
Aug 15, 2023	18.24	18.36	18.05	18.06	5,730,706	-0.30(-1.62%)
Aug 14, 2023	18.52	18.65	18.33	18.36	2,179,253	-0.29(-1.54%)
Aug 11, 2023	18.31	18.65	18.24	18.65	3,447,799	+0.35(+1.89%)
Aug 10, 2023	17.99	18.49	17.99	18.30	4,903,911	+0.18(+0.98%)
Aug 09, 2023	18.33	18.40	18.09	18.12	3,731,335	+0.19(+1.05%)
Aug 08, 2023	17.64	18.09	17.57	17.94	12,521,216	-0.10(-0.55%)
Aug 07, 2023	18.24	18.33	17.85	18.04	3,269,064	-0.11(-0.60%)
Aug 04, 2023	18.22	18.29	17.97	18.14	3,130,482	+0.06(+0.33%)
Aug 03, 2023	17.83	18.26	17.81	18.08	3,581,390	+0.25(+1.39%)
Aug 02, 2023	17.84	17.95	17.35	17.84	6,434,342	+0.10(+0.56%)
Aug 01, 2023	17.75	17.99	17.59	17.74	7,218,711	-0.44(-2.40%)
Jul 31, 2023	18.43	18.63	18.03	18.17	7,777,007	-0.18(-0.97%)
Jul 28, 2023	17.39	18.44	17.39	18.35	7,855,788	+0.95(+5.47%)
Jul 27, 2023	18.63	18.98	17.21	17.40	14,257,276	-1.18(-6.35%)
Jul 26, 2023	17.99	18.64	17.99	18.58	10,839,989	+0.38(+2.07%)
Jul 25, 2023	17.67	18.27	17.47	18.20	6,379,910	+0.55(+3.14%)
Jul 24, 2023	17.14	17.66	17.04	17.65	7,169,138	+0.41(+2.36%)
Jul 21, 2023	17.08	17.31	16.92	17.24	7,574,274	-0.07(-0.40%)
Jul 20, 2023	17.55	17.88	17.20	17.31	7,053,950	-0.52(-2.89%)
Jul 19, 2023	17.10	17.93	17.10	17.83	8,264,311	-0.03(-0.17%)
Jul 18, 2023	17.26	18.05	17.10	17.86	7,398,859	+0.50(+2.85%)
Jul 17, 2023	17.07	17.43	17.00	17.36	11,576,438	+0.21(+1.21%)
Jul 14, 2023	17.32	17.39	16.97	17.15	10,541,230	-0.14(-0.80%)
Jul 13, 2023	17.72	17.72	17.21	17.29	16,745,229	-0.34(-1.91%)
Jul 12, 2023	18.03	18.07	17.49	17.63	7,744,685	-0.30(-1.66%)
Jul 11, 2023	17.39	18.05	17.31	17.93	6,802,309	+0.70(+4.09%)
Jul 10, 2023	16.94	17.34	16.91	17.22	5,366,447	+0.24(+1.40%)
Jul 07, 2023	16.10	17.04	16.05	16.98	9,580,640	+0.88(+5.48%)
Jul 06, 2023	16.20	16.43	15.89	16.10	5,282,886	-0.17(-1.03%)
Jul 05, 2023	16.79	16.82	16.23	16.27	4,129,269	-0.36(-2.15%)
Jul 03, 2023	16.53	16.64	16.41	16.63	2,149,691	+0.16(+0.96%)
Jun 30, 2023	16.30	16.66	16.10	16.47	6,987,787	+0.30(+1.84%)
Jun 29, 2023	15.86	16.32	15.75	16.17	7,298,963	+0.42(+2.64%)
Jun 28, 2023	15.63	15.85	15.57	15.76	4,884,757	+0.03(+0.19%)
Jun 27, 2023	15.22	15.84	15.21	15.73	6,507,272	+0.46(+2.98%)
Jun 26, 2023	14.83	15.38	14.78	15.27	4,555,225	+0.63(+4.33%)
Jun 23, 2023	14.62	14.81	14.50	14.64	30,651,596	-0.26(-1.73%)
Jun 22, 2023	14.89	14.97	14.71	14.89	6,258,020	-0.13(-0.86%)
Jun 21, 2023	14.99	15.40	14.96	15.02	3,817,877	-0.05(-0.33%)
Jun 20, 2023	14.48	15.09	14.47	15.07	5,580,076	+0.49(+3.33%)
Jun 16, 2023	14.60	14.72	14.46	14.59	5,076,757	+0.01(+0.07%)
Jun 15, 2023	14.65		14.57	14.58	3,336,587	+0.72(+5.22%)
May 08, 2023	14.28	14.50	13.80	13.85	7,641,556	-0.27(-1.90%)
May 05, 2023	13.61	14.17	13.39	14.12	8,654,395	+0.93(+7.06%)
May 04, 2023	12.69	13.24	12.65	13.19	6,559,028	+0.49(+3.82%)
May 03, 2023	12.59	13.06	12.53	12.70	10,625,800	-0.03(-0.23%)
May 02, 2023	13.22	13.34	12.62	12.73	6,989,245	-0.70(-5.24%)
May 01, 2023	13.34	13.72	13.26	13.44	4,258,378	-0.13(-0.95%)
Apr 28, 2023	13.19	13.75	13.12	13.57	5,750,772	+0.27(+2.01%)
Apr 27, 2023	12.85	13.83	12.78	13.30	8,894,176	+0.60(+4.76%)
Apr 26, 2023	12.64	13.04	12.58	12.69	5,899,188	-0.02(-0.16%)
Apr 25, 2023	13.25	13.33	12.70	12.71	4,221,642	-0.77(-5.73%)
Apr 24, 2023	12.92	13.66	12.84	13.49	6,184,599	+0.58(+4.53%)
Apr 21, 2023	13.05	13.23	12.84	12.90	2,721,756	-0.15(-1.14%)
Apr 20, 2023	13.15	13.40	13.03	13.05	5,330,203	-0.36(-2.66%)
Apr 19, 2023	12.96	13.53	12.95	13.41	5,129,568	+0.21(+1.58%)
Apr 18, 2023	13.32	13.32	13.01	13.20	3,543,004	-0.04(-0.30%)
Apr 17, 2023	13.45	13.45	13.14	13.24	2,075,087	-0.20(-1.48%)
Apr 14, 2023	13.46	13.55	13.35	13.44	2,773,494	+0.01(+0.07%)
Apr 13, 2023	13.46	13.67	13.41	13.43	2,348,429	-0.04(-0.29%)
Apr 12, 2023	13.46	13.68	13.33	13.47	2,357,733	+0.11(+0.82%)
Apr 11, 2023	13.46	13.56	13.22	13.36	3,987,356	-0.03(-0.22%)
Apr 10, 2023	13.42	13.60	13.25	13.39	3,447,387	+0.08(+0.60%)
Apr 06, 2023	13.43	13.47	13.18	13.31	2,538,166	-0.11(-0.81%)
Apr 05, 2023	13.64	13.71	13.26	13.42	3,121,717	-0.15(-1.10%)
Apr 04, 2023	13.87	13.99	13.31	13.57	3,733,374	-0.41(-2.91%)
Apr 03, 2023	14.28	14.71	13.93	13.97	6,067,299	+0.45(+3.30%)
Mar 31, 2023	13.45	13.60	13.40	13.53	2,619,660	+0.08(+0.59%)
Mar 30, 2023	13.52	13.76	13.41	13.45	3,700,526	-0.01(-0.07%)
Mar 29, 2023	13.38	13.47	13.14	13.46	3,393,952	+0.30(+2.26%)
Mar 28, 2023	12.94	13.25	12.92	13.16	3,313,111	+0.21(+1.61%)
Mar 27, 2023	12.59	12.98	12.44	12.95	3,943,384	+0.56(+4.48%)
Mar 24, 2023	12.17	12.47	12.08	12.40	3,569,552	-0.05(-0.40%)
Mar 23, 2023	13.06	13.24	12.24	12.45	7,309,395	-0.47(-3.61%)
Mar 22, 2023	13.23	13.35	12.79	12.91	5,534,959	-0.51(-3.77%)
Mar 21, 2023	13.01	13.50	12.96	13.42	7,585,004	+0.81(+6.45%)
Mar 20, 2023	12.44	12.77	12.31	12.60	6,521,173	+0.37(+3.00%)
Mar 17, 2023	12.39	12.48	11.93	12.24	8,987,133	-0.32(-2.53%)
Mar 16, 2023	12.25	12.68	12.20	12.56	8,062,121	+0.00(+0.00%)
Mar 15, 2023	12.95	13.08	12.08	12.56	9,410,730	-1.01(-7.45%)
Mar 14, 2023	13.71	14.15	13.39	13.57	5,058,627	-0.03(-0.22%)
Mar 13, 2023	14.01	14.32	13.51	13.60	7,135,964	-0.81(-5.64%)
Mar 10, 2023	14.67	14.91	14.30	14.41	6,565,557	-0.19(-1.29%)
Mar 09, 2023	15.02	15.29	14.58	14.60	7,950,490	-0.44(-2.90%)
Mar 08, 2023	14.95	15.28	14.86	15.03	4,442,692	+0.00(+0.00%)
Mar 07, 2023	15.02	15.15	14.78	15.03	3,992,945	-0.02(-0.13%)
Mar 06, 2023	15.05	15.22	14.93	15.05	3,626,813	-0.15(-0.98%)
Mar 03, 2023	14.99	15.31	14.85	15.20	4,062,178	-0.02(-0.13%)
Mar 02, 2023	15.19	15.37	15.05	15.22	4,833,625	-0.06(-0.39%)
Mar 01, 2023	15.16	15.59	15.11	15.28	5,221,524	+0.13(+0.85%)
Feb 28, 2023	15.74	15.88	15.03	15.15	11,230,977	-0.38(-2.42%)
Feb 27, 2023	14.95	15.65	14.93	15.53	6,426,636	+0.45(+2.96%)
Feb 24, 2023	13.89	15.48	13.72	15.08	12,028,362	+1.15(+8.25%)
Feb 23, 2023	14.25	15.16	13.77	13.93	17,802,686	+0.83(+6.35%)
Feb 22, 2023	13.46	13.64	13.00	13.10	7,877,088	-0.53(-3.85%)
Feb 21, 2023	13.88	14.07	13.58	13.63	6,982,907	-0.26(-1.86%)
Feb 17, 2023	13.79	13.90	13.45	13.88	11,985,318	+0.00(+0.00%)
Feb 16, 2023	13.93	14.17	13.81	13.88	2,974,075	-0.14(-0.99%)
Feb 15, 2023	13.79	14.02	13.58	14.02	5,033,449	+0.08(+0.57%)
Feb 14, 2023	13.80	14.20	13.80	13.94	6,410,018	-0.05(-0.35%)
Feb 13, 2023	13.81	14.12	13.65	13.99	2,634,326	+0.03(+0.21%)
Feb 10, 2023	13.82	14.09	13.76	13.96	3,811,750	+0.44(+3.22%)
Feb 09, 2023	13.73	13.83	13.47	13.53	3,511,109	-0.27(-1.94%)
Feb 08, 2023	13.42	13.81	13.30	13.79	3,479,944	+0.41(+3.03%)
Feb 07, 2023	13.09	13.45	12.86	13.39	7,037,001	+0.41(+3.13%)
Feb 06, 2023	13.01	13.11	12.85	12.98	2,846,311	-0.04(-0.30%)
Feb 03, 2023	12.93	13.58	12.93	13.02	5,009,810	+0.13(+1.00%)
Feb 02, 2023	13.72	13.80	12.81	12.89	7,301,172	-0.91(-6.60%)
Feb 01, 2023	13.71	13.97	13.35	13.80	6,130,054	+0.04(+0.29%)
Jan 31, 2023	13.54	13.76	13.54	13.76	4,826,095	+0.26(+1.91%)
Jan 30, 2023	13.50	13.68	13.44	13.51	2,870,840	-0.12(-0.87%)
Jan 27, 2023	13.77	13.81	13.45	13.63	8,150,925	-0.16(-1.15%)
Jan 26, 2023	13.59	13.78	13.25	13.78	4,191,621	+0.30(+2.20%)
Jan 25, 2023	12.99	13.54	12.93	13.49	4,971,778	+0.43(+3.26%)
Jan 24, 2023	13.03	13.08	12.78	13.06	5,429,397	+0.05(+0.38%)
Jan 23, 2023	12.91	13.28	12.82	13.01	5,651,770	+0.10(+0.77%)
Jan 20, 2023	12.56	12.94	12.35	12.91	6,242,169	+0.45(+3.58%)
Jan 19, 2023	12.37	12.59	12.35	12.47	5,015,321	+0.16(+1.29%)
Jan 18, 2023	12.93	13.03	12.29	12.31	4,656,290	-0.51(-3.94%)
Jan 17, 2023	12.80	13.08	12.77	12.81	3,637,784	+0.05(+0.39%)
Jan 13, 2023	12.70	13.02	12.58	12.76	4,364,126	+0.02(+0.16%)
Jan 12, 2023	12.43	12.90	12.43	12.74	6,472,111	+0.39(+3.13%)
Jan 11, 2023	12.38	12.46	12.22	12.36	3,359,620	+0.03(+0.24%)
Jan 10, 2023	12.34	12.39	12.15	12.33	3,507,165	+0.06(+0.49%)
Jan 09, 2023	12.50	12.83	12.19	12.27	5,256,575	-0.06(-0.48%)
Jan 06, 2023	11.87	12.67	11.85	12.33	8,493,506	+0.61(+5.25%)
Jan 05, 2023	11.41	11.87	11.40	11.71	4,526,156	+0.23(+1.98%)
Jan 04, 2023	11.27	11.57	11.24	11.49	3,917,023	+0.04(+0.35%)
Jan 03, 2023	11.97	12.10	11.32	11.45	5,211,693	-0.63(-5.25%)
Dec 30, 2022	11.82	12.15	11.82	12.08	3,355,656	+0.13(+1.08%)
Dec 29, 2022	11.77	11.95	11.77	11.95	2,517,348	+0.18(+1.52%)
Dec 28, 2022	11.93	11.98	11.62	11.77	2,656,835	-0.19(-1.57%)
Dec 27, 2022	12.04	12.10	11.92	11.96	3,336,166	-0.05(-0.41%)
Dec 23, 2022	11.91	12.01	11.76	12.01	3,030,175	+0.28(+2.37%)
Dec 22, 2022	11.95	12.01	11.44	11.73	4,677,516	-0.22(-1.82%)
Dec 21, 2022	11.86	12.03	11.69	11.95	4,464,718	+0.27(+2.29%)
Dec 20, 2022	11.41	11.75	11.40	11.68	5,181,821	+0.27(+2.34%)
Dec 19, 2022	11.53	11.68	11.23	11.42	4,401,689	+0.03(+0.26%)
Dec 16, 2022	11.15	11.41	11.15	11.39	8,701,148	-0.12(-1.03%)
Dec 15, 2022	11.35	11.55	11.18	11.50	3,436,896	+0.02(+0.17%)
Dec 14, 2022	11.68	11.71	11.37	11.49	4,886,689	-0.14(-1.19%)
Dec 13, 2022	11.51	11.68	11.41	11.62	3,315,896	+0.29(+2.54%)
Dec 12, 2022	11.13	11.42	11.07	11.34	6,498,462	+0.29(+2.60%)
Dec 09, 2022	11.54	11.67	10.99	11.05	9,652,511	-0.50(-4.29%)
Dec 08, 2022	11.55	11.73	11.44	11.54	9,358,523	+0.22(+1.92%)
Dec 07, 2022	11.78	11.90	11.32	11.33	6,321,569	-0.48(-4.03%)
Dec 06, 2022	11.97	12.25	11.72	11.80	6,793,928	-0.12(-1.00%)
Dec 05, 2022	12.88	12.96	11.76	11.92	7,370,753	-0.85(-6.67%)
Dec 02, 2022	12.34	12.85	12.26	12.77	6,825,505	+0.44(+3.53%)
Dec 01, 2022	12.36	12.53	12.14	12.34	6,617,943	+0.05(+0.40%)
Nov 30, 2022	12.22	12.29	11.76	12.29	10,927,146	+0.33(+2.73%)
Nov 29, 2022	12.13	12.25	11.83	11.96	11,598,585	-0.01(-0.08%)
Nov 28, 2022	11.63	12.25	11.58	11.97	8,290,921	-0.02(-0.17%)
Nov 25, 2022	11.98	12.08	11.85	11.99	3,285,042	-0.03(-0.25%)
Nov 23, 2022	11.99	12.08	11.64	12.02	8,368,605	-0.14(-1.14%)
Nov 22, 2022	11.92	12.16	11.73	12.16	11,569,032	+0.47(+3.98%)
Nov 21, 2022	11.58	12.03	11.32	11.69	11,583,828	-0.16(-1.34%)
Nov 18, 2022	11.99	12.08	11.73	11.85	15,932,919	-0.43(-3.47%)
Nov 17, 2022	11.97	12.28	11.87	12.28	5,247,076	+0.06(+0.49%)
Nov 16, 2022	12.12	12.31	12.02	12.22	6,861,066	-0.02(-0.16%)
Nov 15, 2022	11.76	12.24	11.58	12.24	9,643,541	+0.64(+5.56%)
Nov 14, 2022	11.67	11.74	11.40	11.59	9,031,446	-0.12(-1.02%)
Nov 11, 2022	11.70	11.76	11.42	11.71	7,909,464	+0.19(+1.63%)
Nov 10, 2022	11.67	11.79	11.21	11.52	8,680,820	+0.09(+0.78%)
Nov 09, 2022	11.94	12.01	11.36	11.44	10,122,874	-0.66(-5.49%)
Nov 08, 2022	12.00	12.11	11.84	12.10	7,033,843	+0.06(+0.49%)
Nov 07, 2022	11.62	12.25	11.57	12.04	10,861,405	+0.49(+4.20%)
Nov 04, 2022	11.64	11.81	11.40	11.55	10,319,990	+0.22(+1.92%)
Nov 03, 2022	10.39	11.44	10.29	11.34	12,673,485	+0.92(+8.85%)
Nov 02, 2022	10.44		10.40	10.41	10,175,476	-0.17(-1.59%)
Nov 01, 2022	10.67	10.83	10.54	10.58	10,311,124	+0.09(+0.85%)
Oct 31, 2022	10.01	10.72	10.00	10.49	9,945,920	+0.41(+4.03%)
Oct 28, 2022	10.50	10.55	9.969	10.09	7,059,543	-0.23(-2.21%)
Oct 27, 2022	10.56	10.69	10.13	10.32	11,157,928	-0.51(-4.67%)
Oct 26, 2022	10.70	11.04	10.66	10.82	6,933,286	+0.24(+2.25%)
Oct 25, 2022	10.64	10.85	10.41	10.58	7,021,911	+0.07(+0.66%)
Oct 24, 2022	10.63	10.67	10.44	10.51	9,569,763	-0.19(-1.76%)
Oct 21, 2022	10.34	10.78	10.21	10.70	14,162,220	+0.43(+4.15%)
Oct 20, 2022	9.909	10.34	9.890	10.28	11,048,962	+0.44(+4.43%)
Oct 19, 2022	9.464	9.870	9.369	9.840	8,863,752	+0.43(+4.53%)
Oct 18, 2022	9.573	9.682	9.226	9.414	8,686,551	+0.04(+0.42%)
Oct 17, 2022	9.533	9.662	9.305	9.374	4,907,591	+0.10(+1.07%)
Oct 14, 2022	9.682	9.870	9.255	9.275	8,550,816	-0.53(-5.36%)
Oct 13, 2022	9.067	9.840	9.067	9.800	11,107,081	+0.63(+6.92%)
Oct 12, 2022	9.176	9.241	8.894	9.166	5,720,076	-0.08(-0.86%)
Oct 11, 2022	8.968	9.364	8.859	9.246	8,555,847	+0.13(+1.41%)
Oct 10, 2022	9.335	9.374	8.953	9.117	4,980,558	-0.22(-2.34%)
Oct 07, 2022	9.612	9.642	9.265	9.335	8,561,377	-0.25(-2.59%)
Oct 06, 2022	9.325	9.652	9.285	9.582	8,760,500	+0.41(+4.43%)
Oct 05, 2022	8.948	9.196	8.849	9.176	7,068,447	+0.17(+1.87%)
Oct 04, 2022	8.968	9.141	8.938	9.008	8,162,608	+0.16(+1.79%)
Oct 03, 2022	8.691	8.869	8.651	8.849	8,127,326	+0.47(+5.56%)
Sep 30, 2022	8.294	8.596	8.200	8.383	5,307,750	+0.03(+0.36%)
Sep 29, 2022	8.274	8.398	7.997	8.354	7,662,981	-0.05(-0.59%)
Sep 28, 2022	8.373	8.532	8.304	8.403	10,982,935	+0.05(+0.59%)
Sep 27, 2022	8.175	8.482	8.096	8.354	9,707,529	+0.37(+4.59%)
Sep 26, 2022	8.245	8.423	7.952	7.987	9,156,979	-0.29(-3.47%)
Sep 23, 2022	8.492	8.542	8.126	8.274	12,760,903	-0.60(-6.81%)
Sep 22, 2022	9.137	9.246	8.849	8.879	7,355,905	-0.08(-0.88%)
Sep 21, 2022	9.295	9.404	8.948	8.958	6,945,764	-0.12(-1.31%)
Sep 20, 2022	9.127	9.156	8.810	9.077	7,905,396	-0.16(-1.72%)
Sep 19, 2022	8.681	9.236	8.631	9.236	11,759,649	+0.28(+3.10%)
Sep 16, 2022	9.037	9.097	8.720	8.958	19,276,532	-0.24(-2.59%)
Sep 15, 2022	9.008	9.305	8.869	9.196	10,154,202	+0.05(+0.54%)
Sep 14, 2022	8.819	9.181	8.819	9.146	9,768,790	+0.41(+4.65%)
Sep 13, 2022	8.790	9.047	8.601	8.740	7,417,272	-0.25(-2.76%)
Sep 12, 2022	9.018	9.107	8.819	8.988	7,733,348	+0.03(+0.33%)
Sep 09, 2022	8.710	9.107	8.710	8.958	11,708,931	+0.42(+4.87%)
Sep 08, 2022	8.453	8.701	8.443	8.542	8,978,059	+0.13(+1.53%)
Sep 07, 2022	8.066	8.433	7.957	8.413	8,845,267	+0.10(+1.19%)
Sep 06, 2022	8.324	8.364	8.076	8.314	6,483,355	+0.06(+0.72%)
Sep 02, 2022	8.225	8.383	8.131	8.255	3,688,094	+0.30(+3.74%)

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.