Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	12.80	12.88	12.80	12.85	8,501	+0.06(+0.47%)
Aug 30, 2023	12.90	12.90	12.75	12.79	5,061	+0.04(+0.35%)
Aug 29, 2023	12.78	12.78	12.69	12.74	6,060	+0.19(+1.52%)
Aug 28, 2023	12.70	12.75	12.53	12.55	4,459	-0.05(-0.37%)
Aug 25, 2023	12.54	12.79	12.50	12.60	24,575	+0.15(+1.20%)
Aug 24, 2023	12.65	12.65	12.45	12.45	4,070	-0.12(-0.99%)
Aug 23, 2023	12.45	12.57	12.40	12.57	2,299	+0.09(+0.76%)
Aug 22, 2023	12.33	12.48	12.33	12.48	2,817	+0.24(+1.96%)
Aug 21, 2023	12.35	12.35	12.24	12.24	3,128	-0.09(-0.73%)
Aug 18, 2023	12.25	12.53	12.20	12.33	4,377	+0.04(+0.37%)
Aug 17, 2023	12.40	12.40	12.17	12.29	28,517	-0.54(-4.25%)
Aug 16, 2023	12.96	12.96	12.83	12.83	1,084	-0.12(-0.93%)
Aug 15, 2023	12.95	12.95	12.88	12.95	1,584	+0.06(+0.47%)
Aug 14, 2023	12.90	12.93	12.89	12.89	3,222	-0.06(-0.45%)
Aug 11, 2023	12.95	12.95	12.91	12.95	699	-0.03(-0.25%)
Aug 10, 2023	13.00	13.02	12.98	12.98	16,384	-0.17(-1.29%)
Aug 09, 2023	13.14	13.18	13.11	13.15	15,926	+0.05(+0.35%)
Aug 08, 2023	13.02	13.10	13.00	13.10	25,083	-0.03(-0.19%)
Aug 07, 2023	12.95	13.15	12.95	13.13	3,776	+0.23(+1.78%)
Aug 04, 2023	12.83	12.99	12.83	12.90	233,017	+0.16(+1.26%)
Aug 03, 2023	12.70	12.77	12.64	12.74	10,851	+0.16(+1.28%)
Aug 02, 2023	12.44	12.60	12.42	12.58	6,250	+0.68(+5.71%)
Aug 01, 2023	11.94	11.94	11.90	11.90	853	-0.02(-0.17%)
Jul 31, 2023	12.15	12.15	11.92	11.92	14,929	-0.04(-0.33%)
Jul 28, 2023	11.96	12.00	11.96	11.96	1,198	+0.13(+1.10%)
Jul 27, 2023	11.96	11.96	11.83	11.83	487	+0.01(+0.08%)
Jul 26, 2023	11.66	11.95	11.66	11.82	33,775	+0.05(+0.42%)
Jul 25, 2023	11.75	11.90	11.75	11.77	2,423	-0.09(-0.76%)
Jul 24, 2023	11.77	11.86	11.76	11.86	2,494	-0.11(-0.92%)
Jul 21, 2023	12.00	12.05	11.81	11.97	3,605	-0.05(-0.38%)
Jul 19, 2023				12.02	15	+0.11(+0.89%)
Jul 18, 2023	12.04	12.04	11.89	11.91	61,877	-0.09(-0.75%)
Jul 17, 2023	12.06	12.16	11.98	12.00	45,223	+0.00(+0.00%)
Jul 14, 2023	12.02	12.05	12.00	12.00	8,329	-0.02(-0.17%)
Jul 13, 2023	11.85	12.02	11.85	12.02	55,411	+0.22(+1.86%)
Jul 12, 2023	11.78	11.84	11.75	11.80	14,093	+0.15(+1.29%)
Jul 11, 2023	11.55	11.69	11.51	11.65	6,546	+0.16(+1.35%)
Jul 10, 2023	11.50	11.50	11.44	11.49	3,043	+0.09(+0.83%)
Jul 07, 2023	11.35	11.54	11.35	11.40	11,459	-0.09(-0.83%)
Jul 06, 2023	11.60	11.60	11.41	11.49	2,623	-0.11(-0.95%)
Jul 05, 2023	11.61	11.61	11.55	11.61	1,033	-0.05(-0.47%)
Jul 03, 2023	11.60	11.71	11.60	11.66	5,394	-0.10(-0.86%)
Jun 30, 2023	11.85	11.85	11.76	11.76	3,032	+0.18(+1.55%)
Jun 29, 2023	11.50	11.60	11.50	11.58	3,133	+0.00(+0.00%)
Jun 28, 2023	11.70	11.78	11.58	11.58	7,970	-0.14(-1.24%)
Jun 27, 2023	11.68	11.74	11.68	11.72	7,922	+0.03(+0.21%)
Jun 26, 2023	11.70	11.70	11.70	11.70	1,059	-0.25(-2.09%)
Jun 23, 2023	11.86	11.97	11.86	11.95	837	+0.01(+0.08%)
Jun 22, 2023	12.07	12.20	11.94	11.94	3,972	-0.33(-2.69%)
Jun 21, 2023	12.15	12.27	12.15	12.27	634	+0.16(+1.32%)
Jun 20, 2023	12.39	12.39	12.11	12.11	2,869	-0.32(-2.57%)
Jun 16, 2023	12.44	12.44	12.29	12.43	6,925	+0.25(+2.09%)
Jun 15, 2023	12.15	12.18	12.15	12.18	886	-0.43(-3.41%)
May 08, 2023	12.63	12.63	12.55	12.61	1,668	-0.00(-0.04%)
May 05, 2023	12.38	12.65	12.34	12.61	14,915	-0.03(-0.24%)
May 04, 2023	12.79	12.79	12.43	12.64	160,970	-0.30(-2.32%)
May 03, 2023	12.84	12.94	12.84	12.94	4,375	+0.23(+1.81%)
May 02, 2023	12.60	12.75	12.60	12.71	762	-0.08(-0.63%)
May 01, 2023	12.95	12.95	12.60	12.79	3,963	+0.03(+0.24%)
Apr 28, 2023	12.65	12.76	12.65	12.76	7,258	+0.05(+0.39%)
Apr 27, 2023	12.81	12.81	12.53	12.71	10,483	+0.17(+1.36%)
Apr 26, 2023	12.72	12.72	12.48	12.54	13,512	-0.22(-1.72%)
Apr 25, 2023	12.95	12.95	12.57	12.76	46,541	+0.07(+0.55%)
Apr 24, 2023	12.59	12.89	12.59	12.69	6,514	+0.04(+0.32%)
Apr 21, 2023	12.64	12.72	12.61	12.65	3,795	-0.25(-1.94%)
Apr 20, 2023	12.80	12.90	12.78	12.90	1,045	+0.25(+1.98%)
Apr 19, 2023	12.91	12.91	12.60	12.65	3,089	-0.15(-1.17%)
Apr 18, 2023	12.76	12.80	12.72	12.80	4,186	+0.20(+1.59%)
Apr 17, 2023	12.80	12.80	12.60	12.60	5,665	-0.05(-0.40%)
Apr 14, 2023	12.73	12.73	12.62	12.65	2,961	-0.17(-1.36%)
Apr 13, 2023	12.97	12.97	12.80	12.82	35,747	+0.06(+0.47%)
Apr 12, 2023	12.75	12.86	12.63	12.77	46,070	+0.18(+1.39%)
Apr 11, 2023	12.62	12.75	12.59	12.59	49,037	+0.22(+1.78%)
Apr 10, 2023	12.61	12.61	12.37	12.37	14,405	-0.20(-1.55%)
Apr 06, 2023	12.45	12.80	12.36	12.56	33,092	+0.20(+1.58%)
Apr 05, 2023	12.39	12.41	12.29	12.37	23,118	-0.04(-0.32%)
Apr 04, 2023	12.45	12.45	12.35	12.41	18,765	-0.05(-0.40%)
Apr 03, 2023	12.11	12.46	12.11	12.46	54,915	+0.26(+2.13%)
Mar 31, 2023	12.25	12.33	12.20	12.20	5,160	+0.03(+0.25%)
Mar 30, 2023	12.08	12.19	12.00	12.17	19,374	-0.09(-0.75%)
Mar 29, 2023	12.09	12.30	12.09	12.26	15,893	+0.03(+0.26%)
Mar 28, 2023	12.13	12.23	12.13	12.23	7,113	+0.08(+0.66%)
Mar 27, 2023	12.09	12.19	12.05	12.15	16,043	+0.16(+1.33%)
Mar 24, 2023	12.06	12.06	11.89	11.99	47,803	+0.02(+0.13%)
Mar 23, 2023	11.90	12.05	11.90	11.97	69,774	+0.22(+1.91%)
Mar 22, 2023	11.68	11.75	11.67	11.75	7,203	+0.23(+2.00%)
Mar 21, 2023	11.53	11.78	11.52	11.52	43,272	+0.01(+0.09%)
Mar 20, 2023	11.42	11.52	11.42	11.51	7,118	+0.33(+2.99%)
Mar 17, 2023	11.02	11.18	11.02	11.18	59,999	+0.06(+0.55%)
Mar 16, 2023	11.05	11.12	11.05	11.12	6,220	+0.04(+0.32%)
Mar 15, 2023	11.13	11.13	11.00	11.08	3,986	-0.38(-3.32%)
Mar 14, 2023	11.29	11.47	11.29	11.46	59,325	+0.41(+3.71%)
Mar 13, 2023	10.98	11.16	10.98	11.05	19,471	-0.11(-1.03%)
Mar 10, 2023	11.28	11.28	11.12	11.16	10,266	+0.02(+0.18%)
Mar 09, 2023	11.24	11.24	11.10	11.14	6,153	+0.26(+2.39%)
Mar 08, 2023	10.89	10.91	10.78	10.88	49,075	+0.05(+0.51%)
Mar 07, 2023	10.95	10.95	10.83	10.83	10,171	-0.17(-1.55%)
Mar 06, 2023	11.01	11.01	10.92	11.00	3,015	-0.02(-0.18%)
Mar 03, 2023	10.88	11.02	10.88	11.02	1,964	-0.03(-0.27%)
Mar 02, 2023	10.86	11.05	10.81	11.05	4,912	+0.12(+1.10%)
Mar 01, 2023	10.80	10.94	10.80	10.93	10,015	+0.08(+0.78%)
Feb 28, 2023	10.97	11.01	10.80	10.85	11,295	-0.25(-2.25%)
Feb 27, 2023	11.13	11.13	11.00	11.10	4,792	+0.12(+1.14%)
Feb 24, 2023	11.05	11.05	10.88	10.97	28,914	-0.03(-0.27%)
Feb 23, 2023	11.04	11.04	10.87	11.00	2,478	+0.07(+0.69%)
Feb 22, 2023	11.03	11.04	10.81	10.93	4,812	-0.08(-0.73%)
Feb 21, 2023	10.90	11.01	10.90	11.01	12,863	+0.26(+2.37%)
Feb 17, 2023	10.70	10.75	10.65	10.75	50,388	-0.02(-0.14%)
Feb 16, 2023	10.73	10.88	10.62	10.77	59,244	+0.08(+0.70%)
Feb 15, 2023	10.60	10.70	10.54	10.69	1,946	+0.16(+1.50%)
Feb 14, 2023	10.55	10.68	10.50	10.53	2,243	+0.13(+1.27%)
Feb 13, 2023	10.70	10.70	10.40	10.40	11,322	-0.04(-0.38%)
Feb 10, 2023	10.52	10.52	10.44	10.44	937	+0.16(+1.61%)
Feb 09, 2023	10.20	10.35	10.20	10.28	13,466	+0.20(+1.99%)
Feb 08, 2023	10.20	10.20	10.07	10.07	1,173	+0.00(+0.05%)
Feb 07, 2023	10.00	10.07	10.00	10.07	3,651	-0.03(-0.30%)
Feb 06, 2023	10.13	10.17	10.00	10.10	13,559	-0.04(-0.44%)
Feb 03, 2023	10.23	10.23	10.10	10.14	19,209	+0.04(+0.35%)
Feb 02, 2023	10.37	10.37	10.11	10.11	6,035	-0.48(-4.53%)
Feb 01, 2023	10.42	10.60	10.42	10.59	1,664	+0.09(+0.86%)
Jan 31, 2023	10.80	10.80	10.49	10.50	3,254	-0.09(-0.80%)
Jan 30, 2023	10.60	10.69	10.57	10.59	16,252	-0.04(-0.38%)
Jan 27, 2023	10.62	10.62	10.59	10.62	1,118	+0.00(+0.00%)
Jan 26, 2023	10.65	10.80	10.55	10.62	1,227	-0.03(-0.24%)
Jan 25, 2023	10.60	10.70	10.45	10.65	11,868	+0.03(+0.24%)
Jan 24, 2023	10.40	10.65	10.40	10.62	31,010	+0.11(+1.05%)
Jan 23, 2023	10.62	10.64	10.51	10.52	2,535	+0.02(+0.14%)
Jan 20, 2023	10.45	10.60	10.45	10.50	23,359	+0.01(+0.10%)
Jan 19, 2023	10.41	10.49	10.41	10.49	8,714	+0.05(+0.53%)
Jan 18, 2023	10.44	10.44	10.44	10.44	1,107	+0.14(+1.36%)
Jan 17, 2023	10.31	10.41	10.29	10.29	38,855	+0.13(+1.28%)
Jan 13, 2023	10.21	10.25	10.16	10.16	3,207	-0.10(-0.93%)
Jan 12, 2023	10.00	10.39	10.00	10.26	6,533	+0.35(+3.53%)
Jan 11, 2023	10.20	10.20	9.850	9.910	70,026	-0.28(-2.75%)
Jan 10, 2023	10.14	10.21	10.00	10.19	3,301	+0.09(+0.89%)
Jan 09, 2023	10.21	10.41	10.00	10.10	5,632	-0.26(-2.46%)
Jan 06, 2023	10.20	10.36	10.20	10.36	4,853	+0.19(+1.87%)
Jan 05, 2023	10.00	10.16	10.00	10.16	1,270	-0.13(-1.26%)
Jan 04, 2023	10.35	10.35	10.29	10.29	4,253	-0.04(-0.34%)
Jan 03, 2023	10.40	10.53	10.32	10.33	14,058	-0.02(-0.19%)
Dec 30, 2022	10.61	10.61	10.15	10.35	39,187	-0.12(-1.10%)
Dec 29, 2022	10.50	10.67	10.24	10.46	60,972	+0.06(+0.62%)
Dec 28, 2022	10.35	10.40	10.35	10.40	527	+0.03(+0.29%)
Dec 27, 2022	10.37	10.40	10.37	10.37	1,710	+0.09(+0.92%)
Dec 23, 2022	10.32	10.33	10.28	10.28	12,956	-0.11(-1.01%)
Dec 22, 2022	10.21	10.50	10.21	10.38	62,678	+0.02(+0.19%)
Dec 21, 2022	10.11	10.50	10.11	10.36	8,174	+0.00(+0.00%)
Dec 20, 2022	10.51	10.51	10.24	10.36	5,289	-0.02(-0.14%)
Dec 19, 2022	10.48	10.50	10.33	10.38	7,750	+0.12(+1.22%)
Dec 16, 2022	10.20	10.25	10.20	10.25	1,921	-0.08(-0.77%)
Dec 15, 2022	10.20	10.40	10.20	10.33	5,608	-0.07(-0.67%)
Dec 14, 2022	10.32	10.51	10.28	10.40	5,338	+0.28(+2.77%)
Dec 13, 2022	10.20	10.31	10.12	10.12	8,928	-0.14(-1.32%)
Dec 12, 2022	10.29	10.29	10.22	10.26	2,046	+0.13(+1.28%)
Dec 09, 2022	10.10	10.12	10.10	10.12	3,777	-0.16(-1.60%)
Dec 08, 2022	10.15	10.29	10.10	10.29	64,393	+0.21(+2.08%)
Dec 07, 2022	10.10	10.30	10.02	10.08	7,062	+0.02(+0.15%)
Dec 06, 2022	9.900	10.25	9.900	10.06	17,987	+0.13(+1.36%)
Dec 05, 2022	9.950	10.05	9.930	9.930	3,062	-0.16(-1.62%)
Dec 02, 2022	10.00	10.09	9.898	10.09	3,270	+0.08(+0.83%)
Dec 01, 2022	10.26	10.26	9.925	10.01	3,605	+0.16(+1.68%)
Nov 30, 2022	9.730	9.845	9.730	9.845	9,056	+0.13(+1.34%)
Nov 29, 2022	9.710	9.870	9.710	9.715	15,719	+0.11(+1.09%)
Nov 28, 2022	9.950	9.950	9.610	9.610	7,790	-0.01(-0.10%)
Nov 23, 2022				9.620	0	+0.09(+0.94%)
Nov 22, 2022	9.510	9.600	9.510	9.530	3,508	+0.23(+2.47%)
Nov 21, 2022	9.150	9.300	9.150	9.300	7,421	+0.21(+2.31%)
Nov 18, 2022	9.085	9.090	9.085	9.090	1,289	-0.09(-0.98%)
Nov 17, 2022	9.120	9.240	9.120	9.180	3,389	+0.01(+0.11%)
Nov 16, 2022	9.095	9.220	9.090	9.170	6,010	+0.38(+4.32%)
Nov 15, 2022	8.935	8.935	8.790	8.790	4,178	+0.25(+2.93%)
Nov 14, 2022	8.675	8.675	8.510	8.540	3,819	-0.01(-0.12%)
Nov 11, 2022	8.540	8.680	8.520	8.550	7,754	-0.57(-6.25%)
Nov 10, 2022	9.075	9.120	8.955	9.120	6,445	-0.04(-0.44%)
Nov 09, 2022	9.160	9.160	9.090	9.160	3,635	+0.00(+0.00%)
Nov 08, 2022	9.160	9.166	9.000	9.160	4,881	+0.16(+1.78%)
Nov 07, 2022	9.188	9.188	9.000	9.000	66,924	+0.00(+0.00%)
Nov 04, 2022	9.350	9.350	9.000	9.000	5,439	-0.05(-0.55%)
Nov 03, 2022	9.200	9.240	9.050	9.050	15,529	-0.37(-3.93%)
Nov 02, 2022	9.510	9.510	9.420	9.420	3,445	+0.08(+0.91%)
Nov 01, 2022	9.520	9.550	9.335	9.335	3,813	+0.12(+1.25%)
Oct 31, 2022	9.300	9.350	9.220	9.220	1,919	-0.19(-2.02%)
Oct 28, 2022	9.365	9.450	9.270	9.410	5,565	-0.04(-0.42%)
Oct 27, 2022	9.450	9.450	9.450	9.450	461	+0.11(+1.18%)
Oct 26, 2022	9.355	9.500	9.340	9.340	6,449	+0.04(+0.43%)
Oct 25, 2022	9.200	9.300	9.200	9.300	2,658	+0.27(+2.98%)
Oct 24, 2022	9.295	9.340	9.031	9.031	3,985	-0.11(-1.19%)
Oct 21, 2022	9.025	9.145	9.025	9.140	1,645	+0.05(+0.55%)
Oct 20, 2022	9.120	9.260	9.090	9.090	4,034	-0.03(-0.27%)
Oct 19, 2022	9.100	9.130	9.100	9.115	781	+0.12(+1.28%)
Oct 18, 2022	8.915	9.000	8.915	9.000	3,686	-0.01(-0.11%)
Oct 17, 2022	8.820	9.040	8.820	9.010	1,812	+0.21(+2.39%)
Oct 14, 2022	8.900	9.075	8.800	8.800	7,323	-0.55(-5.93%)
Oct 13, 2022	9.125	9.355	9.100	9.355	5,744	+0.16(+1.68%)
Oct 12, 2022	9.170	9.225	9.150	9.200	2,479	-0.23(-2.39%)
Oct 11, 2022	9.330	9.425	9.170	9.425	2,337	+0.09(+0.91%)
Oct 10, 2022	9.070	9.350	9.070	9.340	50,659	-0.05(-0.53%)
Oct 07, 2022	9.390	9.390	9.390	9.390	6,465	+0.23(+2.51%)
Oct 06, 2022	9.260	9.460	9.160	9.160	1,346	-0.11(-1.19%)
Oct 05, 2022	9.270	9.270	9.270	9.270	32,588	+0.02(+0.22%)
Oct 04, 2022	9.290	9.400	9.250	9.250	5,681	+0.24(+2.64%)
Oct 03, 2022	8.925	9.050	8.925	9.012	3,480	+0.18(+2.07%)
Sep 30, 2022	8.910	8.910	8.830	8.830	2,377	-0.35(-3.81%)
Sep 29, 2022	9.070	9.180	9.070	9.180	7,099	+0.41(+4.68%)
Sep 28, 2022	8.770	8.770	8.640	8.770	1,962	+0.17(+2.04%)
Sep 27, 2022	8.595	8.595	8.595	8.595	2,689	-0.10(-1.21%)
Sep 26, 2022	8.650	8.770	8.650	8.700	13,359	+0.06(+0.69%)
Sep 23, 2022	8.900	8.900	8.560	8.640	23,989	-0.52(-5.68%)
Sep 22, 2022	9.115	9.330	9.115	9.160	3,488	+0.16(+1.78%)
Sep 21, 2022	8.990	9.360	8.990	9.000	7,221	+0.19(+2.16%)
Sep 20, 2022	8.770	8.900	8.770	8.810	5,661	+0.14(+1.61%)
Sep 19, 2022	8.780	8.790	8.670	8.670	1,417	-0.09(-1.03%)
Sep 16, 2022	8.830	8.830	8.760	8.760	2,354	-0.17(-1.90%)
Sep 15, 2022	8.935	8.970	8.930	8.930	4,562	-0.02(-0.22%)
Sep 14, 2022	9.100	9.100	8.950	8.950	10,973	-0.30(-3.24%)
Sep 13, 2022	9.240	9.300	9.170	9.250	1,997	+0.01(+0.11%)
Sep 12, 2022	9.310	9.330	9.240	9.240	5,899	+0.12(+1.32%)
Sep 09, 2022	9.320	9.320	9.120	9.120	2,633	+0.09(+1.00%)
Sep 08, 2022	9.030	9.030	8.860	9.030	2,324	+0.19(+2.15%)
Sep 07, 2022	9.010	9.040	8.840	8.840	10,294	-0.24(-2.64%)
Sep 06, 2022	9.120	9.200	9.036	9.080	4,875	+0.36(+4.13%)
Sep 02, 2022	8.850	9.003	8.720	8.720	11,541	-0.28(-3.11%)

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.