Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	11.68	11.72	11.53	11.53	1,513	-0.15(-1.28%)
Aug 30, 2023	11.50	11.68	11.50	11.68	7,166	+0.21(+1.83%)
Aug 29, 2023	11.45	11.58	11.42	11.47	4,503	+0.06(+0.53%)
Aug 28, 2023	11.41	11.63	11.41	11.41	5,341	-0.09(-0.78%)
Aug 25, 2023	11.34	11.50	11.34	11.50	1,068	+0.17(+1.50%)
Aug 24, 2023	11.65	11.76	11.33	11.33	8,106	-0.17(-1.48%)
Aug 23, 2023	11.47	11.65	11.34	11.50	3,769	+0.08(+0.70%)
Aug 22, 2023	11.64	11.99	11.42	11.42	1,609	-0.04(-0.35%)
Aug 21, 2023	11.62	11.62	11.35	11.46	9,166	-0.42(-3.54%)
Aug 18, 2023	11.88	11.88	11.88	11.88	434	+0.18(+1.54%)
Aug 17, 2023	11.52	11.72	11.52	11.70	2,165	+0.17(+1.47%)
Aug 16, 2023	11.59	11.72	11.52	11.53	977	-0.01(-0.09%)
Aug 15, 2023	11.61	11.98	11.50	11.54	6,438	-0.53(-4.39%)
Aug 14, 2023	11.88	12.07	11.68	12.07	4,287	+0.07(+0.58%)
Aug 11, 2023	12.06	12.06	11.98	12.00	1,160	-0.07(-0.58%)
Aug 10, 2023	12.15	12.15	12.07	12.07	724	-0.23(-1.87%)
Aug 09, 2023	12.24	12.33	12.18	12.30	2,421	+0.06(+0.49%)
Aug 08, 2023	12.29	12.55	11.97	12.24	8,680	-0.19(-1.53%)
Aug 07, 2023	12.55	12.78	12.30	12.43	3,164	-0.11(-0.88%)
Aug 04, 2023	12.65	12.65	12.41	12.54	2,504	-0.17(-1.34%)
Aug 03, 2023	11.95	12.71	11.92	12.71	7,983	+0.95(+8.11%)
Aug 02, 2023	11.63	11.83	11.63	11.76	2,361	+0.22(+1.94%)
Aug 01, 2023	11.53	11.53	11.53	11.53	657	-0.29(-2.43%)
Jul 31, 2023	11.59	11.91	11.57	11.82	8,090	+0.31(+2.69%)
Jul 28, 2023	11.21	11.62	11.21	11.51	3,307	-0.08(-0.69%)
Jul 27, 2023	11.65	11.69	11.33	11.59	7,880	-0.05(-0.43%)
Jul 26, 2023	11.92	11.92	11.62	11.64	4,611	-0.11(-0.94%)
Jul 25, 2023	12.51	12.51	11.75	11.75	3,261	-0.37(-3.05%)
Jul 24, 2023	12.05	12.47	12.05	12.12	9,475	+0.17(+1.42%)
Jul 21, 2023	12.51	12.51	11.95	11.95	5,163	-0.30(-2.45%)
Jul 20, 2023	12.20	12.60	11.95	12.25	8,022	+0.15(+1.24%)
Jul 19, 2023	11.88	12.20	11.70	12.10	3,923	+0.20(+1.68%)
Jul 18, 2023	11.68	12.13	11.68	11.90	3,610	+0.02(+0.17%)
Jul 17, 2023	11.60	12.03	11.60	11.88	4,373	+0.31(+2.68%)
Jul 14, 2023	11.43	11.74	11.43	11.57	9,394	+0.11(+0.96%)
Jul 13, 2023	11.62	11.66	11.46	11.46	8,338	+0.04(+0.35%)
Jul 12, 2023	11.55	11.59	11.42	11.42	4,884	-0.06(-0.52%)
Jul 11, 2023	11.48	11.48	11.48	11.48	566	+0.12(+1.01%)
Jul 10, 2023	11.55	11.57	11.25	11.37	11,340	+0.13(+1.20%)
Jul 07, 2023	11.50	11.51	11.23	11.23	2,345	+0.00(+0.00%)
Jul 06, 2023	11.31	11.31	11.13	11.23	2,749	-0.10(-0.88%)
Jul 05, 2023	11.82	11.82	11.33	11.33	7,011	-0.40(-3.41%)
Jul 03, 2023	11.49	11.73	11.49	11.73	2,406	+0.22(+1.91%)
Jun 30, 2023	11.28	11.51	11.28	11.51	700	+0.14(+1.27%)
Jun 29, 2023	11.30	11.37	11.21	11.37	4,338	+0.12(+1.03%)
Jun 28, 2023	11.44	11.44	11.15	11.25	6,907	-0.10(-0.88%)
Jun 27, 2023	11.67	11.67	11.35	11.35	3,256	-0.07(-0.63%)
Jun 26, 2023	11.76	11.76	11.42	11.42	1,461	-0.33(-2.79%)
Jun 23, 2023	11.51	11.75	11.51	11.75	1,156	+0.25(+2.17%)
Jun 22, 2023	11.50	11.51	11.49	11.50	2,118	-0.05(-0.43%)
Jun 20, 2023				11.55	128	-0.17(-1.49%)
Jun 16, 2023	11.52	11.75	11.52	11.72	1,422	-0.03(-0.21%)
Jun 15, 2023	11.53	11.75	11.51	11.75	2,248	+0.23(+2.00%)
Jun 14, 2023	11.65	11.65	11.51	11.52	1,852	+0.08(+0.70%)
Jun 13, 2023	11.63	11.77	11.44	11.44	2,396	-0.16(-1.38%)
Jun 12, 2023	11.63	11.79	11.60	11.60	880	+0.13(+1.13%)
Jun 09, 2023	11.74	11.74	11.47	11.47	1,454	-0.02(-0.17%)
Jun 08, 2023	11.50	11.69	11.41	11.49	7,642	+0.17(+1.49%)
Jun 07, 2023	11.46	11.60	11.32	11.32	2,063	+0.17(+1.54%)
Jun 06, 2023	11.50	11.50	11.11	11.15	3,929	-0.12(-1.07%)
Jun 05, 2023	11.65	12.15	11.27	11.27	5,616	-0.38(-3.26%)
Jun 02, 2023	11.65	11.65	11.65	11.65	1,123	-0.24(-2.02%)
Jun 01, 2023	11.98	11.98	11.75	11.89	4,721	-0.03(-0.25%)
May 31, 2023	12.10	12.10	11.85	11.92	9,517	-0.20(-1.65%)
May 30, 2023	12.20	12.37	12.10	12.12	4,787	-0.38(-3.04%)
May 26, 2023	12.52	12.52	12.50	12.50	325	+0.00(+0.00%)
May 24, 2023				12.50	129	+0.30(+2.46%)
May 23, 2023	12.20	12.20	12.20	12.20	295	-0.09(-0.73%)
May 22, 2023	12.47	12.49	12.29	12.29	776	-0.10(-0.81%)
May 19, 2023	12.59	12.59	12.39	12.39	2,199	-0.17(-1.35%)
May 18, 2023	12.38	12.61	12.29	12.56	3,840	+0.20(+1.62%)
May 17, 2023	12.35	12.36	12.35	12.36	636	+0.17(+1.43%)
May 16, 2023	12.16	12.57	12.16	12.19	1,141	+0.08(+0.63%)
May 15, 2023	12.57	12.62	12.11	12.11	859	-0.32(-2.54%)
May 12, 2023	12.37	12.43	12.37	12.43	411	+0.07(+0.54%)
May 11, 2023	12.52	12.76	12.32	12.36	7,720	-0.15(-1.20%)
May 10, 2023	12.71	12.74	12.51	12.51	2,879	-0.14(-1.11%)
May 09, 2023	12.77	12.77	12.54	12.65	5,141	+0.02(+0.16%)
May 08, 2023	12.94	12.94	12.51	12.63	2,729	-0.34(-2.62%)
May 05, 2023	12.58	13.00	12.51	12.97	6,875	+0.42(+3.35%)
May 04, 2023	12.91	13.03	12.53	12.55	3,153	-0.11(-0.87%)
May 03, 2023	13.08	13.41	12.66	12.66	2,964	-0.01(-0.08%)
May 02, 2023	12.80	12.80	12.67	12.67	1,266	-0.39(-3.01%)
May 01, 2023	12.74	13.28	12.74	13.06	8,282	+0.17(+1.30%)
Apr 28, 2023	12.70	13.07	12.70	12.89	8,141	+0.08(+0.66%)
Apr 27, 2023	12.78	12.83	12.75	12.81	3,640	+0.10(+0.79%)
Apr 26, 2023	12.70	12.80	12.70	12.71	4,083	+0.01(+0.08%)
Apr 25, 2023	12.82	12.82	12.70	12.70	2,702	-0.24(-1.85%)
Apr 24, 2023	12.94	12.94	12.94	12.94	809	+0.08(+0.62%)
Apr 21, 2023	12.96	12.96	12.86	12.86	1,160	-0.15(-1.15%)
Apr 20, 2023	13.10	13.10	12.71	13.01	6,050	+0.11(+0.85%)
Apr 19, 2023	12.28	13.39	12.20	12.90	15,825	+0.70(+5.74%)
Apr 18, 2023	12.24	12.41	12.20	12.20	2,575	+0.16(+1.33%)
Apr 17, 2023	12.10	12.15	12.01	12.04	1,814	-0.06(-0.50%)
Apr 14, 2023	12.09	12.12	11.90	12.10	4,251	-0.08(-0.66%)
Apr 13, 2023	12.15	12.22	12.10	12.18	2,623	-0.06(-0.48%)
Apr 12, 2023	12.18	12.27	12.11	12.24	4,352	+0.08(+0.64%)
Apr 11, 2023	12.59	12.68	12.16	12.16	6,155	-0.50(-3.95%)
Apr 10, 2023	12.51	12.66	12.23	12.66	1,927	+0.10(+0.80%)
Apr 06, 2023	13.12	13.27	12.15	12.56	9,427	-0.49(-3.75%)
Apr 05, 2023	13.25	13.37	13.05	13.05	2,427	-0.40(-2.97%)
Apr 04, 2023	13.71	13.80	13.11	13.45	6,361	-0.09(-0.66%)
Apr 03, 2023	13.95	14.05	13.51	13.54	6,289	-0.42(-2.98%)
Mar 31, 2023	14.13	14.13	13.68	13.96	8,714	+0.08(+0.58%)
Mar 30, 2023	14.01	14.16	13.68	13.88	2,640	-0.02(-0.11%)
Mar 29, 2023	14.11	14.20	13.86	13.89	4,863	-0.04(-0.29%)
Mar 28, 2023	14.00	14.51	13.93	13.93	15,458	-0.06(-0.43%)
Mar 27, 2023	14.11	14.19	13.90	13.99	8,871	-0.01(-0.07%)
Mar 24, 2023	13.76	14.00	13.72	14.00	4,476	-0.05(-0.34%)
Mar 23, 2023	13.71	14.14	13.57	14.05	18,429	+0.34(+2.46%)
Mar 22, 2023	13.51	13.86	13.51	13.71	1,932	-0.15(-1.08%)
Mar 21, 2023	13.39	14.19	13.39	13.86	8,415	+0.17(+1.24%)
Mar 20, 2023	13.60	14.16	13.56	13.69	5,085	-0.16(-1.16%)
Mar 17, 2023	13.61	13.95	13.50	13.85	11,160	-0.08(-0.57%)
Mar 16, 2023	13.61	14.06	13.61	13.93	4,835	+0.26(+1.90%)
Mar 15, 2023	13.86	13.86	13.46	13.67	4,276	-0.19(-1.37%)
Mar 14, 2023	14.00	14.08	13.86	13.86	3,843	+0.00(+0.03%)
Mar 13, 2023	13.57	13.90	13.51	13.86	4,247	-0.34(-2.43%)
Mar 10, 2023	14.01	14.23	13.92	14.20	3,817	+0.40(+2.90%)
Mar 09, 2023	13.02	13.99	13.02	13.80	9,056	+0.32(+2.38%)
Mar 08, 2023	12.62	13.48	12.62	13.48	4,847	+0.32(+2.43%)
Mar 07, 2023	13.43	13.43	12.86	13.16	3,333	-0.27(-2.01%)
Mar 06, 2023	13.10	13.43	12.99	13.43	7,900	+0.44(+3.39%)
Mar 03, 2023	12.90	13.10	12.81	12.99	6,354	-0.01(-0.08%)
Mar 02, 2023	13.08	13.08	12.60	13.00	3,085	+0.33(+2.60%)
Mar 01, 2023	12.92	12.92	12.67	12.67	763	-0.31(-2.39%)
Feb 28, 2023	12.85	12.98	12.53	12.98	6,602	+0.10(+0.78%)
Feb 27, 2023	12.65	13.13	12.64	12.88	7,076	+0.05(+0.39%)
Feb 24, 2023	12.80	13.04	12.40	12.83	11,300	+0.09(+0.71%)
Feb 23, 2023	12.70	12.74	12.70	12.74	2,862	+0.00(+0.00%)
Feb 22, 2023	12.84	12.95	12.71	12.74	6,983	+0.04(+0.28%)
Feb 21, 2023	12.54	12.70	12.54	12.70	2,083	+0.16(+1.31%)
Feb 17, 2023	12.14	12.54	12.14	12.54	6,376	+0.41(+3.38%)
Feb 16, 2023	12.28	12.30	12.00	12.13	3,150	+0.08(+0.66%)
Feb 15, 2023	12.19	12.19	12.03	12.05	4,509	-0.16(-1.35%)
Feb 14, 2023	12.17	12.21	12.00	12.21	9,309	-0.13(-1.09%)
Feb 13, 2023	12.33	12.35	11.90	12.35	4,959	+0.35(+2.92%)
Feb 10, 2023	12.14	12.68	12.00	12.00	7,272	-0.34(-2.76%)
Feb 09, 2023	12.44	12.65	12.34	12.34	2,664	-0.33(-2.58%)
Feb 08, 2023	12.34	12.67	12.34	12.67	14,701	+0.22(+1.74%)
Feb 07, 2023	13.15	13.15	12.38	12.45	2,022	-0.73(-5.54%)
Feb 06, 2023	13.18	13.18	12.88	13.18	3,066	+0.34(+2.65%)
Feb 03, 2023	12.87	12.87	12.74	12.84	2,826	+0.04(+0.31%)
Feb 02, 2023	12.17	12.80	12.17	12.80	3,079	+0.19(+1.51%)
Feb 01, 2023	12.42	12.72	12.42	12.61	4,694	+0.30(+2.44%)
Jan 31, 2023	12.44	12.65	12.31	12.31	2,220	+0.11(+0.90%)
Jan 30, 2023	12.20	12.20	12.11	12.20	2,538	+0.08(+0.66%)
Jan 27, 2023	11.96	12.12	11.96	12.12	981	+0.17(+1.42%)
Jan 26, 2023	11.90	12.10	11.68	11.95	6,300	+0.33(+2.84%)
Jan 25, 2023	11.31	11.96	11.31	11.62	6,329	+0.22(+1.93%)
Jan 24, 2023	11.81	11.88	11.28	11.40	19,883	-0.60(-5.00%)
Jan 23, 2023	11.79	12.12	11.79	12.00	4,862	+0.04(+0.38%)
Jan 20, 2023	12.09	12.09	11.78	11.96	4,803	-0.52(-4.13%)
Jan 19, 2023	12.84	12.84	12.47	12.47	1,182	-0.18(-1.42%)
Jan 18, 2023	12.92	13.44	12.60	12.65	8,034	-0.15(-1.17%)
Jan 17, 2023	13.50	13.50	12.55	12.80	6,162	-0.80(-5.88%)
Jan 13, 2023	13.14	13.60	13.14	13.60	2,464	+0.48(+3.66%)
Jan 12, 2023	13.20	13.25	13.12	13.12	1,199	-0.35(-2.60%)
Jan 11, 2023	13.11	13.65	13.11	13.47	2,985	+0.27(+2.04%)
Jan 10, 2023	13.61	13.61	12.95	13.20	4,076	-0.03(-0.22%)
Jan 09, 2023	12.61	13.35	11.82	13.23	13,259	+0.26(+2.00%)
Jan 06, 2023	11.15	13.24	10.90	12.97	39,717	+1.70(+15.08%)
Jan 05, 2023	11.23	11.27	11.02	11.27	1,964	-0.18(-1.57%)
Jan 04, 2023	11.88	11.88	10.82	11.45	24,440	-0.03(-0.26%)
Jan 03, 2023	12.09	12.09	11.48	11.48	2,424	-0.44(-3.69%)
Dec 30, 2022	12.00	12.09	11.65	11.92	5,039	-0.53(-4.26%)
Dec 29, 2022	12.12	12.45	12.12	12.45	454	+0.73(+6.23%)
Dec 28, 2022	11.91	12.57	11.65	11.72	4,791	-0.35(-2.90%)
Dec 27, 2022	12.40	12.46	12.07	12.07	6,743	-0.27(-2.22%)
Dec 23, 2022	12.58	13.31	12.34	12.34	10,340	-0.56(-4.31%)
Dec 22, 2022	13.25	13.25	12.70	12.90	4,063	-0.41(-3.08%)
Dec 21, 2022	12.89	13.70	12.87	13.31	5,431	+0.55(+4.31%)
Dec 20, 2022	12.61	13.24	12.51	12.76	4,306	-0.09(-0.70%)
Dec 19, 2022	12.87	12.87	12.56	12.85	5,066	+0.00(+0.00%)
Dec 16, 2022	12.41	12.86	12.22	12.85	8,164	+0.29(+2.31%)
Dec 15, 2022	12.55	12.56	12.50	12.56	1,546	+0.52(+4.32%)
Dec 14, 2022	12.49	12.84	12.04	12.04	2,456	-0.49(-3.91%)
Dec 13, 2022	12.20	13.05	12.05	12.53	9,868	+0.33(+2.70%)
Dec 12, 2022	12.13	12.20	12.00	12.20	1,912	+0.16(+1.33%)
Dec 09, 2022	11.93	12.04	11.91	12.04	1,692	+0.06(+0.50%)
Dec 07, 2022				11.98	249	+0.09(+0.76%)
Dec 06, 2022	12.39	12.39	11.73	11.89	2,896	+0.22(+1.91%)
Dec 05, 2022	11.70	11.94	11.60	11.67	3,587	-0.33(-2.78%)
Dec 02, 2022	11.95	12.40	11.60	12.00	6,627	-0.21(-1.72%)
Dec 01, 2022	11.60	12.45	11.60	12.21	4,810	+0.68(+5.90%)
Nov 30, 2022	11.09	11.55	11.09	11.53	4,759	+0.39(+3.50%)
Nov 28, 2022				11.14	100	-0.15(-1.33%)
Nov 25, 2022	11.29	11.29	11.29	11.29	148	+0.54(+5.02%)
Nov 23, 2022	10.75	10.75	10.75	10.75	323	-0.57(-5.04%)
Nov 22, 2022	11.26	11.58	11.26	11.32	3,155	+0.06(+0.53%)
Nov 21, 2022	11.57	11.57	11.23	11.26	4,311	+0.15(+1.35%)
Nov 18, 2022	11.31	11.31	11.11	11.11	1,113	-0.09(-0.80%)
Nov 17, 2022	11.06	11.31	11.01	11.20	4,813	+0.18(+1.63%)
Nov 16, 2022	11.26	11.32	11.02	11.02	3,781	-0.38(-3.33%)
Nov 15, 2022	11.75	11.75	11.35	11.40	3,452	-0.35(-2.98%)
Nov 14, 2022	12.02	12.02	11.48	11.75	2,836	-0.28(-2.33%)
Nov 11, 2022	12.27	12.33	11.89	12.03	4,473	-0.12(-1.00%)
Nov 10, 2022	12.10	12.60	12.10	12.15	1,834	+0.15(+1.26%)
Nov 09, 2022	12.00	12.00	12.00	12.00	541	-0.11(-0.94%)
Nov 08, 2022	12.58	12.58	11.80	12.11	2,555	-0.79(-6.09%)
Nov 07, 2022	11.65	12.93	11.51	12.90	12,416	+1.48(+12.96%)
Nov 04, 2022	11.21	11.42	11.21	11.42	1,240	+0.18(+1.56%)
Nov 03, 2022	11.61	11.61	11.21	11.24	2,963	-0.16(-1.36%)
Nov 02, 2022	11.77	11.77	11.26	11.40	3,343	-0.23(-1.98%)
Nov 01, 2022	12.00	12.00	11.63	11.63	2,468	-0.29(-2.43%)
Oct 31, 2022	12.12	12.17	11.92	11.92	4,402	-0.52(-4.18%)
Oct 28, 2022	12.15	12.44	12.15	12.44	1,498	+0.42(+3.49%)
Oct 27, 2022	12.30	12.34	12.02	12.02	5,207	-0.26(-2.08%)
Oct 26, 2022	12.64	12.64	12.28	12.28	583	-0.31(-2.50%)
Oct 25, 2022	12.39	12.61	12.04	12.59	2,135	+0.28(+2.27%)
Oct 24, 2022	12.80	12.80	12.24	12.31	5,564	-0.42(-3.30%)
Oct 21, 2022	12.81	12.81	12.73	12.73	1,253	-0.08(-0.62%)
Oct 20, 2022	12.83	12.83	12.81	12.81	3,275	-0.09(-0.70%)
Oct 19, 2022	12.90	12.90	12.90	12.90	300	-0.24(-1.85%)
Oct 17, 2022				13.14	501	-0.17(-1.25%)
Oct 14, 2022	13.25	13.31	12.94	13.31	6,089	+0.06(+0.45%)
Oct 13, 2022	13.59	13.59	13.25	13.25	1,621	-0.34(-2.50%)
Oct 12, 2022	13.30	13.59	13.30	13.59	1,305	+0.23(+1.72%)
Oct 11, 2022	13.79	13.79	12.94	13.36	7,815	+0.01(+0.08%)
Oct 10, 2022	13.67	13.67	13.10	13.35	9,016	-0.25(-1.85%)
Oct 07, 2022	13.82	13.86	13.44	13.60	4,169	-0.78(-5.42%)
Oct 06, 2022	13.99	14.38	13.77	14.38	1,320	+0.32(+2.27%)
Oct 05, 2022	14.50	14.53	14.06	14.06	7,151	-0.86(-5.76%)
Oct 04, 2022	14.68	15.29	14.41	14.92	22,250	+0.22(+1.50%)
Oct 03, 2022	14.59	14.90	14.40	14.70	11,456	+0.55(+3.89%)
Sep 30, 2022	14.41	14.41	14.15	14.15	812	-0.25(-1.74%)
Sep 29, 2022	14.10	14.47	14.10	14.40	3,820	+0.26(+1.84%)
Sep 28, 2022	14.11	14.86	14.11	14.14	3,950	-0.16(-1.12%)
Sep 27, 2022	15.26	15.26	14.07	14.30	5,499	-0.50(-3.38%)
Sep 26, 2022	14.79	15.25	14.52	14.80	6,566	+0.10(+0.66%)
Sep 23, 2022	14.68	14.86	14.24	14.70	7,017	-0.25(-1.66%)
Sep 22, 2022	15.00	15.25	14.68	14.95	9,715	-0.01(-0.07%)
Sep 21, 2022	15.02	15.38	14.56	14.96	9,570	-0.04(-0.27%)
Sep 20, 2022	15.00	15.06	14.52	15.00	3,912	+0.25(+1.69%)
Sep 19, 2022	14.80	14.80	14.60	14.75	1,447	-0.10(-0.67%)
Sep 16, 2022	13.64	15.15	13.64	14.85	13,913	+0.86(+6.15%)
Sep 15, 2022	14.00	14.22	13.48	13.99	9,223	+0.25(+1.82%)
Sep 14, 2022	13.50	14.06	13.50	13.74	6,912	+0.06(+0.44%)
Sep 13, 2022	14.09	14.66	13.66	13.68	5,728	-0.34(-2.43%)
Sep 12, 2022	14.55	14.65	14.02	14.02	1,592	-0.07(-0.50%)
Sep 09, 2022	14.51	14.51	13.98	14.09	4,226	-0.11(-0.78%)
Sep 08, 2022	13.94	14.56	13.89	14.20	6,395	-0.04(-0.28%)
Sep 07, 2022	13.78	14.24	13.78	14.24	1,542	+0.50(+3.64%)
Sep 06, 2022	13.59	14.17	13.55	13.74	9,893	-0.09(-0.65%)
Sep 02, 2022	14.12	14.27	13.83	13.83	4,174	-0.09(-0.65%)

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.