Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.91	13.97	13.87	13.87	428,036	-0.04(-0.31%)
Nov 29, 2023	13.81	13.92	13.81	13.91	218,826	+0.12(+0.88%)
Nov 28, 2023	13.67	13.79	13.66	13.79	311,160	+0.09(+0.64%)
Nov 27, 2023	13.58	13.70	13.58	13.70	207,509	+0.15(+1.07%)
Nov 24, 2023	13.59	13.59	13.54	13.56	135,071	+0.01(+0.07%)
Nov 22, 2023	13.63	13.67	13.48	13.55	269,337	-0.09(-0.64%)
Nov 21, 2023	13.66	13.70	13.59	13.63	162,059	-0.04(-0.32%)
Nov 20, 2023	13.67	13.73	13.67	13.68	248,901	+0.00(+0.01%)
Nov 17, 2023	13.69	13.75	13.67	13.68	157,840	+0.02(+0.14%)
Nov 16, 2023	13.62	13.67	13.61	13.66	289,804	+0.04(+0.28%)
Nov 15, 2023	13.60	13.64	13.46	13.62	285,804	+0.03(+0.21%)
Nov 14, 2023	13.62	13.73	13.57	13.59	294,186	+0.14(+1.07%)
Nov 13, 2023	13.33	13.45	13.27	13.44	224,122	+0.12(+0.87%)
Nov 10, 2023	13.34	13.36	13.30	13.33	193,769	+0.04(+0.29%)
Nov 09, 2023	13.45	13.45	13.26	13.29	764,321	-0.17(-1.29%)
Nov 08, 2023	13.45	13.50	13.44	13.46	302,219	+0.03(+0.22%)
Nov 07, 2023	13.49	13.50	13.41	13.44	142,687	-0.03(-0.21%)
Nov 06, 2023	13.45	13.53	13.43	13.46	258,611	-0.06(-0.43%)
Nov 03, 2023	13.38	13.53	13.38	13.52	248,478	+0.24(+1.81%)
Nov 02, 2023	13.03	13.31	13.03	13.28	376,173	+0.36(+2.75%)
Nov 01, 2023	12.74	12.95	12.74	12.93	404,453	+0.22(+1.74%)
Oct 31, 2023	12.67	12.75	12.67	12.70	267,190	+0.04(+0.30%)
Oct 30, 2023	12.68	12.70	12.63	12.67	346,111	-0.02(-0.15%)
Oct 27, 2023	12.78	12.80	12.67	12.68	578,783	-0.05(-0.38%)
Oct 26, 2023	12.74	12.81	12.72	12.73	324,290	-0.01(-0.08%)
Oct 25, 2023	12.81	12.82	12.74	12.74	177,973	-0.12(-0.97%)
Oct 24, 2023	12.75	12.88	12.75	12.87	284,302	+0.17(+1.36%)
Oct 23, 2023	12.61	12.72	12.58	12.69	219,697	+0.03(+0.26%)
Oct 20, 2023	12.60	12.68	12.46	12.66	264,182	+0.10(+0.76%)
Oct 19, 2023	12.68	12.76	12.57	12.57	439,322	-0.15(-1.20%)
Oct 18, 2023	12.73	12.76	12.66	12.72	275,203	-0.04(-0.30%)
Oct 17, 2023	12.80	12.84	12.74	12.76	325,957	-0.10(-0.74%)
Oct 16, 2023	12.81	12.90	12.75	12.85	196,837	+0.01(+0.07%)
Oct 13, 2023	12.97	13.03	12.80	12.84	532,655	-0.07(-0.52%)
Oct 12, 2023	13.04	13.06	12.89	12.91	555,830	-0.13(-1.03%)
Oct 11, 2023	13.09	13.14	13.02	13.04	1,067,362	+0.03(+0.22%)
Oct 10, 2023	12.94	13.07	12.94	13.02	670,226	+0.06(+0.44%)
Oct 09, 2023	12.88	13.00	12.84	12.96	468,134	+0.07(+0.52%)
Oct 06, 2023	12.84	12.95	12.77	12.89	657,256	-0.05(-0.37%)
Oct 05, 2023	13.02	13.04	12.94	12.94	452,590	-0.06(-0.44%)
Oct 04, 2023	13.03	13.11	12.96	13.00	722,089	-0.00(-0.04%)
Oct 03, 2023	13.20	13.23	12.95	13.00	436,458	-0.26(-1.98%)
Oct 02, 2023	13.39	13.41	13.25	13.26	191,560	-0.18(-1.35%)
Sep 29, 2023	13.44	13.55	13.44	13.45	410,864	+0.05(+0.36%)
Sep 28, 2023	13.26	13.41	13.26	13.40	1,196,176	+0.02(+0.14%)
Sep 27, 2023	13.45	13.46	13.32	13.38	302,752	-0.04(-0.28%)
Sep 26, 2023	13.47	13.51	13.39	13.42	314,430	-0.11(-0.78%)
Sep 25, 2023	13.44	13.53	13.50	13.52	337,254	-0.02(-0.14%)
Sep 22, 2023	13.56	13.57	13.49	13.54	143,757	+0.06(+0.43%)
Sep 21, 2023	13.55	13.56	13.44	13.48	376,240	-0.17(-1.26%)
Sep 20, 2023	13.69	13.75	13.65	13.66	127,873	+0.00(+0.00%)
Sep 19, 2023	13.63	13.69	13.63	13.66	158,039	+0.01(+0.07%)
Sep 18, 2023	13.58	13.66	13.54	13.65	153,417	+0.08(+0.56%)
Sep 15, 2023	13.57	13.60	13.55	13.57	152,939	-0.01(-0.07%)
Sep 14, 2023	13.52	13.60	13.52	13.58	136,290	+0.08(+0.56%)
Sep 13, 2023	13.48	13.53	13.45	13.50	175,601	+0.01(+0.07%)
Sep 12, 2023	13.48	13.50	13.46	13.49	103,698	+0.01(+0.07%)
Sep 11, 2023	13.52	13.53	13.48	13.48	199,701	-0.04(-0.28%)
Sep 08, 2023	13.48	13.55	13.48	13.52	194,975	+0.08(+0.57%)
Sep 07, 2023	13.47	13.52	13.43	13.45	109,603	-0.02(-0.14%)
Sep 06, 2023	13.47	13.49	13.44	13.47	194,585	-0.01(-0.07%)
Sep 05, 2023	13.52	13.52	13.46	13.48	147,547	-0.09(-0.63%)
Sep 01, 2023	13.54	13.56	13.49	13.56	154,648	+0.05(+0.35%)
Aug 31, 2023	13.48	13.58	13.48	13.51	271,912	+0.05(+0.35%)
Aug 30, 2023	13.46	13.50	13.44	13.47	185,944	+0.03(+0.21%)
Aug 29, 2023	13.38	13.48	13.38	13.44	202,321	+0.03(+0.21%)
Aug 28, 2023	13.42	13.45	13.38	13.41	217,420	+0.01(+0.07%)
Aug 25, 2023	13.38	13.40	13.29	13.40	246,554	+0.05(+0.36%)
Aug 24, 2023	13.40	13.44	13.32	13.35	279,812	-0.03(-0.21%)
Aug 23, 2023	13.31	13.41	13.30	13.38	267,414	+0.11(+0.86%)
Aug 22, 2023	13.27	13.29	13.25	13.27	137,545	+0.00(+0.00%)
Aug 21, 2023	13.31	13.31	13.23	13.27	348,360	-0.03(-0.23%)
Aug 18, 2023	13.32	13.37	13.29	13.30	258,536	-0.05(-0.36%)
Aug 17, 2023	13.43	13.43	13.32	13.34	271,247	-0.09(-0.63%)
Aug 16, 2023	13.45	13.49	13.39	13.43	301,527	-0.06(-0.42%)
Aug 15, 2023	13.54	13.55	13.48	13.49	271,210	-0.09(-0.70%)
Aug 14, 2023	13.55	13.59	13.54	13.58	141,798	-0.01(-0.07%)
Aug 11, 2023	13.53	13.59	13.51	13.59	129,320	+0.04(+0.28%)
Aug 10, 2023	13.57	13.65	13.55	13.55	326,636	-0.01(-0.07%)
Aug 09, 2023	13.61	13.62	13.56	13.56	140,279	-0.06(-0.42%)
Aug 08, 2023	13.59	13.62	13.56	13.62	175,585	-0.01(-0.07%)
Aug 07, 2023	13.64	13.67	13.61	13.63	166,458	+0.01(+0.07%)
Aug 04, 2023	13.55	13.69	13.55	13.62	327,254	+0.08(+0.56%)
Aug 03, 2023	13.56	13.60	13.48	13.54	266,318	-0.10(-0.76%)
Aug 02, 2023	13.59	13.65	13.50	13.65	481,957	-0.01(-0.07%)
Aug 01, 2023	13.70	13.74	13.62	13.66	204,697	-0.11(-0.83%)
Jul 31, 2023	13.66	13.77	13.66	13.77	268,621	+0.12(+0.90%)
Jul 28, 2023	13.73	13.73	13.59	13.65	195,052	+0.04(+0.28%)
Jul 27, 2023	13.72	13.79	13.59	13.61	235,428	-0.13(-0.96%)
Jul 26, 2023	13.64	13.76	13.62	13.74	154,587	+0.12(+0.90%)
Jul 25, 2023	13.59	13.65	13.59	13.62	166,037	+0.00(+0.00%)
Jul 24, 2023	13.65	13.65	13.60	13.62	157,578	+0.06(+0.41%)
Jul 21, 2023	13.60	13.64	13.56	13.56	95,579	-0.01(-0.07%)
Jul 20, 2023	13.58	13.59	13.53	13.57	97,274	-0.03(-0.21%)
Jul 19, 2023	13.55	13.63	13.55	13.60	151,274	+0.03(+0.21%)
Jul 18, 2023	13.46	13.57	13.46	13.57	147,596	+0.12(+0.91%)
Jul 17, 2023	13.54	13.54	13.43	13.45	164,450	-0.12(-0.90%)
Jul 14, 2023	13.65	13.69	13.50	13.57	144,362	-0.09(-0.69%)
Jul 13, 2023	13.64	13.69	13.62	13.67	165,934	+0.08(+0.55%)
Jul 12, 2023	13.63	13.67	13.58	13.59	383,979	+0.02(+0.14%)
Jul 11, 2023	13.47	13.57	13.47	13.57	124,161	+0.10(+0.77%)
Jul 10, 2023	13.41	13.52	13.41	13.47	114,286	+0.03(+0.21%)
Jul 07, 2023	13.36	13.49	13.36	13.44	112,852	+0.06(+0.42%)
Jul 06, 2023	13.48	13.49	13.29	13.38	253,543	-0.20(-1.46%)
Jul 05, 2023	13.62	13.71	13.57	13.58	139,064	-0.08(-0.55%)
Jul 03, 2023	13.53	13.68	13.53	13.66	121,656	+0.13(+0.98%)
Jun 30, 2023	13.49	13.56	13.48	13.53	182,233	+0.07(+0.49%)
Jun 29, 2023	13.54	13.55	13.44	13.46	391,749	-0.11(-0.83%)
Jun 28, 2023	13.53	13.58	13.53	13.57	165,100	+0.06(+0.42%)
Jun 27, 2023	13.54	13.57	13.50	13.52	277,292	-0.02(-0.14%)
Jun 26, 2023	13.48	13.57	13.48	13.54	159,785	+0.09(+0.70%)
Jun 23, 2023	13.42	13.50	13.39	13.44	169,756	-0.01(-0.07%)
Jun 22, 2023	13.48	13.51	13.40	13.45	153,325	-0.03(-0.21%)
Jun 21, 2023	13.41	13.54	13.41	13.48	180,273	+0.01(+0.07%)
Jun 20, 2023	13.46	13.54	13.41	13.47	156,514	-0.05(-0.35%)
Jun 16, 2023	13.55	13.57	13.51	13.52	178,087	-0.02(-0.14%)
Jun 15, 2023	13.48	13.56	13.48	13.54	442,854	+0.51(+3.90%)
May 08, 2023	13.09	13.11	12.99	13.03	221,031	-0.03(-0.21%)
May 05, 2023	12.96	13.14	12.96	13.06	456,208	+0.28(+2.19%)
May 04, 2023	13.08	13.08	12.75	12.78	771,094	-0.47(-3.52%)
May 03, 2023	13.46	13.52	13.21	13.24	346,558	-0.21(-1.53%)
May 02, 2023	13.65	13.74	13.39	13.45	587,218	-0.28(-2.04%)
May 01, 2023	13.86	13.88	13.65	13.73	496,294	-0.13(-0.94%)
Apr 28, 2023	13.85	13.90	13.79	13.86	1,150,637	+0.02(+0.14%)
Apr 27, 2023	13.72	13.85	13.70	13.84	756,382	+0.13(+0.95%)
Apr 26, 2023	13.79	13.84	13.69	13.71	130,930	-0.07(-0.54%)
Apr 25, 2023	13.87	13.87	13.74	13.78	227,514	-0.11(-0.81%)
Apr 24, 2023	13.90	13.95	13.89	13.90	114,657	+0.00(+0.01%)
Apr 21, 2023	13.85	13.93	13.83	13.89	234,464	+0.06(+0.47%)
Apr 20, 2023	13.78	13.85	13.76	13.83	134,737	+0.04(+0.27%)
Apr 19, 2023	13.77	13.82	13.75	13.79	135,153	+0.02(+0.14%)
Apr 18, 2023	13.75	13.81	13.74	13.77	334,535	+0.05(+0.34%)
Apr 17, 2023	13.71	13.80	13.69	13.73	261,590	+0.02(+0.13%)
Apr 14, 2023	13.71	13.75	13.66	13.71	384,675	+0.02(+0.14%)
Apr 13, 2023	13.69	13.73	13.67	13.69	142,786	+0.02(+0.14%)
Apr 12, 2023	13.71	13.77	13.62	13.67	109,860	-0.01(-0.07%)
Apr 11, 2023	13.61	13.73	13.56	13.68	216,912	+0.11(+0.82%)
Apr 10, 2023	13.56	13.62	13.55	13.57	205,885	-0.03(-0.20%)
Apr 06, 2023	13.49	13.62	13.49	13.60	152,176	+0.10(+0.76%)
Apr 05, 2023	13.49	13.53	13.47	13.49	121,994	+0.00(+0.00%)
Apr 04, 2023	13.61	13.61	13.48	13.49	165,143	-0.15(-1.09%)
Apr 03, 2023	13.50	13.64	13.45	13.64	346,321	+0.16(+1.17%)
Mar 31, 2023	13.50	13.58	13.49	13.49	301,937	+0.00(+0.00%)
Mar 30, 2023	13.47	13.53	13.40	13.49	312,946	+0.04(+0.28%)
Mar 29, 2023	13.27	13.47	13.27	13.45	390,988	+0.23(+1.76%)
Mar 28, 2023	13.27	13.33	13.21	13.22	247,218	-0.02(-0.14%)
Mar 27, 2023	13.23	13.42	13.19	13.23	380,471	+0.12(+0.92%)
Mar 24, 2023	13.04	13.13	12.92	13.11	509,736	+0.07(+0.57%)
Mar 23, 2023	13.23	13.32	13.00	13.04	664,404	-0.14(-1.06%)
Mar 22, 2023	13.24	13.38	13.18	13.18	542,737	-0.05(-0.35%)
Mar 21, 2023	13.12	13.27	13.12	13.23	341,103	+0.24(+1.86%)
Mar 20, 2023	13.10	13.21	12.94	12.98	1,144,606	-0.05(-0.35%)
Mar 17, 2023	13.35	13.35	13.03	13.03	829,015	-0.51(-3.75%)
Mar 16, 2023	12.95	13.62	12.95	13.54	722,667	+0.51(+3.90%)
Mar 15, 2023	13.17	13.27	12.98	13.03	1,049,461	-0.30(-2.22%)
Mar 14, 2023	13.29	13.59	13.25	13.32	1,223,313	+0.44(+3.44%)
Mar 13, 2023	13.36	13.36	12.68	12.88	2,108,573	-0.72(-5.30%)
Mar 10, 2023	13.93	13.93	13.45	13.60	1,381,689	-0.41(-2.90%)
Mar 09, 2023	14.27	14.29	13.95	14.01	282,257	-0.21(-1.49%)
Mar 08, 2023	14.30	14.33	14.22	14.22	294,971	-0.06(-0.39%)
Mar 07, 2023	14.35	14.38	14.26	14.28	206,682	-0.06(-0.45%)
Mar 06, 2023	14.37	14.41	14.32	14.34	201,730	+0.01(+0.06%)
Mar 03, 2023	14.29	14.37	14.28	14.33	218,849	+0.06(+0.45%)
Mar 02, 2023	14.28	14.29	14.16	14.27	304,947	-0.07(-0.52%)
Mar 01, 2023	14.36	14.38	14.27	14.34	465,802	-0.06(-0.38%)
Feb 28, 2023	14.40	14.46	14.31	14.40	288,468	-0.01(-0.06%)
Feb 27, 2023	14.40	14.43	14.33	14.41	318,910	+0.06(+0.39%)
Feb 24, 2023	14.35	14.36	14.26	14.35	310,284	-0.07(-0.51%)
Feb 23, 2023	14.34	14.44	14.30	14.42	216,281	+0.12(+0.84%)
Feb 22, 2023	14.10	14.30	14.05	14.30	512,015	+0.22(+1.58%)
Feb 21, 2023	14.36	14.38	14.07	14.08	320,547	-0.36(-2.49%)
Feb 17, 2023	14.44	14.44	14.36	14.44	427,877	-0.01(-0.06%)
Feb 16, 2023	14.54	14.55	14.44	14.45	274,760	-0.17(-1.13%)
Feb 15, 2023	14.55	14.64	14.55	14.62	259,498	+0.00(+0.00%)
Feb 14, 2023	14.53	14.65	14.53	14.62	151,925	+0.02(+0.13%)
Feb 13, 2023	14.46	14.60	14.46	14.60	225,311	+0.12(+0.83%)
Feb 10, 2023	14.56	14.56	14.46	14.48	295,637	-0.07(-0.51%)
Feb 09, 2023	14.64	14.71	14.55	14.55	199,139	-0.06(-0.44%)
Feb 08, 2023	14.59	14.63	14.53	14.62	241,061	+0.01(+0.06%)
Feb 07, 2023	14.60	14.65	14.49	14.61	435,595	-0.06(-0.44%)
Feb 06, 2023	14.71	14.71	14.57	14.67	608,632	-0.08(-0.56%)
Feb 03, 2023	14.83	14.85	14.72	14.75	474,518	-0.17(-1.11%)
Feb 02, 2023	14.92	14.97	14.89	14.92	665,524	+0.05(+0.31%)
Feb 01, 2023	14.82	14.88	14.75	14.87	316,908	+0.04(+0.25%)
Jan 31, 2023	14.79	14.84	14.76	14.84	819,136	+0.06(+0.37%)
Jan 30, 2023	14.67	14.78	14.64	14.78	469,117	+0.05(+0.31%)
Jan 27, 2023	14.72	14.74	14.66	14.74	424,180	+0.02(+0.13%)
Jan 26, 2023	14.68	14.73	14.63	14.72	1,795,672	+0.06(+0.38%)
Jan 25, 2023	14.62	14.67	14.58	14.66	313,257	+0.03(+0.19%)
Jan 24, 2023	14.58	14.66	14.54	14.63	249,189	+0.01(+0.06%)
Jan 23, 2023	14.50	14.63	14.50	14.63	980,330	+0.10(+0.71%)
Jan 20, 2023	14.53	14.55	14.44	14.52	308,435	+0.04(+0.25%)
Jan 19, 2023	14.41	14.53	14.37	14.49	188,318	+0.02(+0.13%)
Jan 18, 2023	14.51	14.63	14.39	14.47	478,999	+0.01(+0.06%)
Jan 17, 2023	14.25	14.47	14.25	14.46	803,223	+0.20(+1.41%)
Jan 13, 2023	14.15	14.29	14.15	14.26	447,663	+0.04(+0.26%)
Jan 12, 2023	14.15	14.27	14.11	14.22	459,748	+0.09(+0.65%)
Jan 11, 2023	14.09	14.15	14.09	14.13	257,422	+0.03(+0.19%)
Jan 10, 2023	14.06	14.10	13.98	14.10	361,939	+0.05(+0.39%)
Jan 09, 2023	14.06	14.11	13.97	14.05	664,224	+0.05(+0.39%)
Jan 06, 2023	13.85	14.05	13.85	13.99	871,876	+0.20(+1.46%)
Jan 05, 2023	13.61	13.81	13.53	13.79	539,824	+0.09(+0.67%)
Jan 04, 2023	13.40	13.70	13.40	13.70	227,376	+0.38(+2.89%)
Jan 03, 2023	13.26	13.40	13.26	13.31	1,215,496	+0.13(+0.97%)
Dec 30, 2022	13.16	13.27	13.13	13.19	1,552,404	-0.01(-0.07%)
Dec 29, 2022	13.23	13.31	13.20	13.20	1,909,058	-0.03(-0.21%)
Dec 28, 2022	13.34	13.37	13.22	13.22	724,073	-0.15(-1.10%)
Dec 27, 2022	13.38	13.50	13.31	13.37	914,387	-0.09(-0.68%)
Dec 23, 2022	13.54	13.59	13.46	13.46	590,028	-0.06(-0.47%)
Dec 22, 2022	13.68	13.68	13.47	13.53	918,866	-0.17(-1.27%)
Dec 21, 2022	13.69	13.76	13.68	13.70	696,983	-0.02(-0.13%)
Dec 20, 2022	13.69	13.75	13.64	13.72	649,815	-0.07(-0.53%)
Dec 19, 2022	13.74	13.79	13.68	13.79	853,542	+0.04(+0.28%)
Dec 16, 2022	13.62	13.75	13.59	13.75	505,607	+0.05(+0.40%)
Dec 15, 2022	13.78	13.78	13.67	13.70	583,032	-0.10(-0.73%)
Dec 14, 2022	13.78	13.82	13.70	13.80	612,746	+0.02(+0.13%)
Dec 13, 2022	13.75	13.88	13.72	13.78	933,983	+0.16(+1.14%)
Dec 12, 2022	13.64	13.67	13.55	13.62	659,980	-0.01(-0.07%)
Dec 09, 2022	13.71	13.74	13.62	13.63	484,253	-0.13(-0.93%)
Dec 08, 2022	13.85	13.89	13.74	13.76	884,319	-0.04(-0.26%)
Dec 07, 2022	13.75	13.84	13.75	13.80	736,134	+0.06(+0.46%)
Dec 06, 2022	13.82	13.91	13.73	13.73	383,387	-0.08(-0.59%)
Dec 05, 2022	14.04	14.04	13.82	13.82	552,126	-0.23(-1.62%)
Dec 02, 2022	13.92	14.04	13.87	14.04	380,035	+0.05(+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.