Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	12.38	12.56	12.38	12.49	28,566	+0.08(+0.62%)
Oct 30, 2023	12.38	12.41	12.32	12.41	11,820	+0.09(+0.70%)
Oct 27, 2023	12.32	12.39	12.32	12.32	23,670	-0.03(-0.23%)
Oct 26, 2023	12.32	12.39	12.25	12.35	37,681	+0.07(+0.55%)
Oct 25, 2023	12.33	12.35	12.26	12.29	25,511	-0.08(-0.62%)
Oct 24, 2023	12.17	12.36	12.17	12.36	40,121	+0.20(+1.66%)
Oct 23, 2023	12.15	12.23	12.14	12.16	24,842	+0.00(+0.03%)
Oct 20, 2023	12.10	12.21	12.05	12.16	24,613	+0.07(+0.55%)
Oct 19, 2023	12.20	12.22	12.08	12.09	65,093	-0.12(-1.02%)
Oct 18, 2023	12.33	12.36	12.12	12.22	124,536	-0.11(-0.93%)
Oct 17, 2023	12.33	12.33	12.21	12.33	31,984	-0.01(-0.08%)
Oct 16, 2023	12.39	12.41	12.31	12.34	24,390	-0.04(-0.31%)
Oct 13, 2023	12.50	12.54	12.37	12.38	36,738	-0.04(-0.31%)
Oct 12, 2023	12.60	12.60	12.42	12.42	25,990	-0.16(-1.29%)
Oct 11, 2023	12.65	12.66	12.50	12.58	64,869	+0.02(+0.15%)
Oct 10, 2023	12.48	12.63	12.47	12.56	33,778	+0.09(+0.69%)
Oct 09, 2023	12.45	12.51	12.39	12.47	47,199	+0.02(+0.15%)
Oct 06, 2023	12.49	12.49	12.34	12.45	53,446	-0.12(-0.99%)
Oct 05, 2023	12.64	12.65	12.53	12.58	61,706	-0.03(-0.23%)
Oct 04, 2023	12.57	12.69	12.57	12.61	44,877	+0.04(+0.30%)
Oct 03, 2023	12.80	12.84	12.51	12.57	37,672	-0.25(-1.94%)
Oct 02, 2023	13.00	13.19	12.77	12.82	31,841	-0.25(-1.90%)
Sep 29, 2023	12.98	13.06	12.96	13.06	27,158	+0.17(+1.33%)
Sep 28, 2023	12.85	12.89	12.81	12.89	16,363	+0.08(+0.60%)
Sep 27, 2023	12.88	13.14	12.77	12.82	35,613	-0.03(-0.22%)
Sep 26, 2023	12.98	12.99	12.84	12.85	29,326	-0.11(-0.81%)
Sep 25, 2023	12.98	13.05	12.95	12.95	49,659	-0.11(-0.80%)
Sep 22, 2023	12.93	13.13	12.93	13.06	37,406	+0.12(+0.96%)
Sep 21, 2023	13.07	13.07	12.93	12.93	42,704	-0.21(-1.57%)
Sep 20, 2023	13.14	13.20	13.12	13.14	25,215	+0.06(+0.44%)
Sep 19, 2023	13.06	13.12	13.05	13.08	25,025	-0.04(-0.29%)
Sep 18, 2023	13.03	13.23	12.98	13.12	104,412	+0.01(+0.07%)
Sep 15, 2023	13.16	13.20	13.10	13.11	11,616	-0.05(-0.36%)
Sep 14, 2023	13.16	13.22	13.15	13.16	15,399	+0.05(+0.36%)
Sep 13, 2023	13.16	13.19	13.09	13.11	26,812	+0.00(+0.00%)
Sep 12, 2023	13.18	13.24	13.11	13.11	36,029	-0.09(-0.72%)
Sep 11, 2023	13.31	13.35	13.19	13.20	29,534	-0.10(-0.78%)
Sep 08, 2023	13.36	13.37	13.30	13.31	4,789	+0.02(+0.14%)
Sep 07, 2023	13.42	13.42	13.28	13.29	23,484	-0.10(-0.78%)
Sep 06, 2023	13.38	13.43	13.33	13.39	16,916	+0.02(+0.14%)
Sep 05, 2023	13.41	13.50	13.35	13.38	31,956	-0.12(-0.91%)
Sep 01, 2023	13.56	13.65	13.48	13.50	25,071	-0.02(-0.14%)
Aug 31, 2023	13.50	13.60	13.50	13.52	10,135	+0.02(+0.14%)
Aug 30, 2023	13.51	13.56	13.46	13.50	26,445	-0.01(-0.07%)
Aug 29, 2023	13.41	13.53	13.39	13.51	29,900	+0.11(+0.85%)
Aug 28, 2023	13.30	13.42	13.30	13.39	39,398	+0.10(+0.79%)
Aug 25, 2023	13.24	13.38	13.24	13.29	22,386	+0.00(+0.00%)
Aug 24, 2023	13.42	13.42	13.29	13.29	27,327	-0.08(-0.57%)
Aug 23, 2023	13.29	13.42	13.29	13.37	10,267	+0.13(+0.96%)
Aug 22, 2023	13.17	13.44	13.17	13.24	26,455	+0.05(+0.36%)
Aug 21, 2023	13.34	13.34	13.13	13.19	32,424	-0.08(-0.64%)
Aug 18, 2023	13.30	13.36	13.22	13.28	21,072	-0.07(-0.49%)
Aug 17, 2023	13.28	13.42	13.28	13.34	14,251	+0.02(+0.14%)
Aug 16, 2023	13.48	13.58	13.26	13.32	41,476	-0.20(-1.47%)
Aug 15, 2023	13.58	13.58	13.47	13.52	41,173	-0.08(-0.55%)
Aug 14, 2023	13.60	13.80	13.42	13.60	43,622	-0.07(-0.48%)
Aug 11, 2023	13.61	13.86	13.53	13.66	12,605	+0.01(+0.07%)
Aug 10, 2023	13.73	13.77	13.60	13.65	17,766	-0.06(-0.41%)
Aug 09, 2023	13.63	13.73	13.60	13.71	23,088	+0.03(+0.21%)
Aug 08, 2023	13.54	13.77	13.54	13.68	31,561	+0.03(+0.21%)
Aug 07, 2023	13.63	13.70	13.56	13.65	39,120	+0.05(+0.35%)
Aug 04, 2023	13.53	13.62	13.50	13.61	30,360	+0.14(+1.05%)
Aug 03, 2023	13.54	13.54	13.39	13.47	59,493	-0.10(-0.76%)
Aug 02, 2023	13.60	13.68	13.51	13.57	53,956	-0.15(-1.10%)
Aug 01, 2023	13.64	13.86	13.64	13.72	35,878	+0.04(+0.28%)
Jul 31, 2023	13.66	13.82	13.59	13.68	26,086	+0.02(+0.14%)
Jul 28, 2023	13.56	13.69	13.47	13.66	29,163	+0.23(+1.68%)
Jul 27, 2023	13.61	13.71	13.44	13.44	32,362	-0.14(-1.04%)
Jul 26, 2023	13.60	13.64	13.53	13.58	41,239	+0.03(+0.21%)
Jul 25, 2023	13.49	13.63	13.41	13.55	35,412	+0.01(+0.07%)
Jul 24, 2023	13.50	13.59	13.46	13.54	36,351	+0.09(+0.70%)
Jul 21, 2023	13.42	13.57	13.42	13.45	17,956	+0.02(+0.13%)
Jul 20, 2023	13.53	13.53	13.39	13.43	27,420	-0.07(-0.56%)
Jul 19, 2023	13.48	13.64	13.47	13.50	31,849	+0.04(+0.28%)
Jul 18, 2023	13.31	13.51	13.31	13.47	21,047	+0.07(+0.49%)
Jul 17, 2023	13.30	13.48	13.30	13.40	17,988	+0.05(+0.35%)
Jul 14, 2023	13.63	13.63	13.35	13.35	33,424	-0.17(-1.25%)
Jul 13, 2023	13.56	13.63	13.47	13.52	37,888	-0.03(-0.21%)
Jul 12, 2023	13.50	13.59	13.43	13.55	24,750	+0.14(+1.05%)
Jul 11, 2023	13.25	13.48	13.25	13.41	25,951	+0.04(+0.28%)
Jul 10, 2023	13.23	13.47	13.23	13.37	42,892	+0.06(+0.42%)
Jul 07, 2023	13.19	13.40	13.19	13.32	14,243	+0.09(+0.71%)
Jul 06, 2023	13.33	13.41	13.20	13.22	28,204	-0.33(-2.42%)
Jul 05, 2023	13.54	13.63	13.49	13.55	27,317	+0.02(+0.14%)
Jul 03, 2023	13.52	13.59	13.41	13.53	16,837	+0.07(+0.49%)
Jun 30, 2023	13.35	13.48	13.33	13.47	25,832	+0.16(+1.20%)
Jun 29, 2023	13.46	13.62	13.31	13.31	56,843	-0.22(-1.59%)
Jun 28, 2023	13.47	13.55	13.41	13.52	33,640	+0.10(+0.77%)
Jun 27, 2023	13.36	13.47	13.36	13.42	21,650	+0.05(+0.35%)
Jun 26, 2023	13.48	13.52	13.33	13.37	13,529	-0.07(-0.56%)
Jun 23, 2023	13.36	13.54	13.36	13.45	15,930	+0.09(+0.70%)
Jun 22, 2023	13.42	13.48	13.33	13.35	42,634	-0.14(-1.05%)
Jun 21, 2023	13.47	13.53	13.33	13.49	25,986	+0.06(+0.42%)
Jun 20, 2023	13.41	13.49	13.20	13.44	22,691	-0.01(-0.07%)
Jun 16, 2023	13.67	13.67	13.45	13.45	16,482	-0.11(-0.82%)
Jun 15, 2023	13.54	13.68	13.50	13.56	23,796	+0.75(+5.88%)
May 08, 2023	12.97	13.03	12.78	12.81	28,035	-0.06(-0.50%)
May 05, 2023	12.85	13.00	12.68	12.87	50,744	+0.19(+1.53%)
May 04, 2023	13.05	13.08	12.63	12.68	53,941	-0.47(-3.59%)
May 03, 2023	13.26	13.36	13.09	13.15	32,079	-0.10(-0.77%)
May 02, 2023	13.64	13.71	13.15	13.25	56,359	-0.43(-3.11%)
May 01, 2023	13.76	13.88	13.66	13.68	23,014	-0.11(-0.81%)
Apr 28, 2023	13.77	13.97	13.55	13.79	22,614	+0.16(+1.15%)
Apr 27, 2023	13.68	13.93	13.57	13.63	14,643	+0.06(+0.41%)
Apr 26, 2023	13.63	13.70	13.52	13.57	16,348	-0.03(-0.20%)
Apr 25, 2023	13.53	13.73	13.52	13.60	22,268	-0.13(-0.94%)
Apr 24, 2023	13.77	13.88	13.71	13.73	32,143	-0.04(-0.27%)
Apr 21, 2023	13.77	13.87	13.71	13.77	35,289	-0.01(-0.07%)
Apr 20, 2023	13.70	13.86	13.70	13.78	21,911	-0.02(-0.16%)
Apr 19, 2023	13.76	13.84	13.71	13.80	21,767	+0.04(+0.27%)
Apr 18, 2023	13.87	13.87	13.75	13.76	24,108	-0.03(-0.20%)
Apr 17, 2023	13.79	13.87	13.71	13.79	20,097	-0.01(-0.07%)
Apr 14, 2023	13.79	13.87	13.70	13.80	29,996	-0.03(-0.20%)
Apr 13, 2023	13.83	13.83	13.76	13.83	13,640	+0.26(+1.90%)
Apr 12, 2023	13.76	13.80	13.42	13.57	19,096	-0.17(-1.20%)
Apr 11, 2023	13.78	13.78	13.65	13.74	17,320	+0.09(+0.67%)
Apr 10, 2023	13.46	13.88	13.42	13.64	43,462	+0.02(+0.14%)
Apr 06, 2023	13.47	13.66	13.33	13.63	47,299	+0.16(+1.16%)
Apr 05, 2023	13.52	13.52	13.33	13.47	30,281	+0.00(+0.00%)
Apr 04, 2023	13.64	13.64	13.39	13.47	24,260	-0.21(-1.55%)
Apr 03, 2023	13.68	13.72	13.52	13.68	30,070	+0.17(+1.22%)
Mar 31, 2023	13.39	13.67	13.39	13.52	39,022	+0.27(+2.01%)
Mar 30, 2023	13.22	13.33	13.15	13.25	24,575	+0.17(+1.26%)
Mar 29, 2023	13.12	13.20	13.01	13.08	39,643	+0.10(+0.78%)
Mar 28, 2023	13.01	13.04	12.92	12.98	35,750	+0.07(+0.57%)
Mar 27, 2023	12.91	12.98	12.74	12.91	52,060	+0.13(+1.01%)
Mar 24, 2023	13.00	13.00	12.63	12.78	82,685	-0.28(-2.11%)
Mar 23, 2023	13.19	13.24	12.95	13.06	36,322	-0.04(-0.31%)
Mar 22, 2023	13.18	13.18	13.06	13.10	21,072	+0.00(+0.00%)
Mar 21, 2023	12.82	13.12	12.81	13.10	43,977	+0.40(+3.16%)
Mar 20, 2023	13.31	13.32	12.59	12.70	112,834	-0.59(-4.47%)
Mar 17, 2023	13.57	13.61	13.25	13.29	37,029	-0.37(-2.74%)
Mar 16, 2023	13.32	13.73	13.32	13.66	72,063	+0.28(+2.12%)
Mar 15, 2023	13.41	13.53	12.72	13.38	63,941	-0.26(-1.88%)
Mar 14, 2023	13.73	14.02	13.53	13.64	69,662	+0.14(+1.01%)
Mar 13, 2023	13.87	13.93	13.23	13.50	67,329	-0.68(-4.83%)
Mar 10, 2023	14.58	14.60	14.11	14.18	53,148	-0.38(-2.63%)
Mar 09, 2023	14.98	15.03	14.57	14.57	29,129	-0.39(-2.62%)
Mar 08, 2023	14.98	15.09	14.92	14.96	17,777	-0.02(-0.12%)
Mar 07, 2023	15.12	15.19	14.98	14.98	18,078	-0.12(-0.79%)
Mar 06, 2023	15.13	15.25	15.10	15.10	15,324	-0.03(-0.18%)
Mar 03, 2023	15.21	15.21	15.07	15.12	9,529	+0.09(+0.61%)
Mar 02, 2023	15.11	15.23	15.03	15.03	37,341	-0.16(-1.08%)
Mar 01, 2023	15.30	15.30	15.17	15.20	13,289	-0.03(-0.18%)
Feb 28, 2023	15.30	15.30	15.14	15.23	15,572	-0.02(-0.12%)
Feb 27, 2023	15.23	15.31	15.17	15.24	17,729	+0.02(+0.12%)
Feb 24, 2023	15.23	15.30	15.19	15.23	17,090	-0.09(-0.60%)
Feb 23, 2023	15.32	15.34	15.21	15.32	14,772	+0.04(+0.24%)
Feb 22, 2023	15.31	15.41	15.22	15.28	23,970	+0.05(+0.36%)
Feb 21, 2023	15.64	15.64	15.23	15.23	42,236	-0.51(-3.25%)
Feb 17, 2023	15.86	15.86	15.71	15.74	19,211	-0.12(-0.77%)
Feb 16, 2023	16.01	16.01	15.79	15.86	31,512	-0.20(-1.24%)
Feb 15, 2023	15.95	16.06	15.94	16.06	24,622	+0.09(+0.57%)
Feb 14, 2023	15.92	16.02	15.88	15.97	26,416	+0.05(+0.29%)
Feb 13, 2023	15.91	15.92	15.77	15.92	27,753	+0.06(+0.40%)
Feb 10, 2023	15.90	15.91	15.78	15.86	22,684	+0.00(+0.00%)
Feb 09, 2023	16.08	16.12	15.85	15.86	27,383	-0.15(-0.96%)
Feb 08, 2023	16.07	16.14	15.90	16.01	33,784	+0.01(+0.06%)
Feb 07, 2023	15.88	16.12	15.88	16.00	20,209	-0.01(-0.06%)
Feb 06, 2023	16.30	16.30	15.93	16.01	43,640	-0.36(-2.22%)
Feb 03, 2023	16.26	16.38	16.22	16.38	32,520	+0.07(+0.45%)
Feb 02, 2023	16.41	16.41	16.23	16.30	25,792	-0.02(-0.11%)
Feb 01, 2023	16.20	16.36	16.14	16.32	29,359	+0.12(+0.73%)
Jan 31, 2023	16.08	16.22	16.05	16.20	26,966	+0.20(+1.25%)
Jan 30, 2023	16.07	16.16	15.97	16.00	27,354	-0.05(-0.34%)
Jan 27, 2023	16.00	16.07	15.86	16.06	50,419	+0.03(+0.17%)
Jan 26, 2023	15.86	16.04	15.75	16.03	26,693	+0.23(+1.44%)
Jan 25, 2023	15.77	15.85	15.70	15.80	22,380	+0.00(+0.00%)
Jan 24, 2023	15.60	15.97	15.60	15.80	37,394	+0.10(+0.64%)
Jan 23, 2023	15.61	15.76	15.48	15.71	28,009	+0.12(+0.78%)
Jan 20, 2023	15.51	15.70	15.35	15.58	48,874	+0.07(+0.47%)
Jan 19, 2023	15.55	15.58	15.39	15.51	40,176	+0.01(+0.06%)
Jan 18, 2023	15.56	15.63	15.48	15.50	45,298	+0.02(+0.12%)
Jan 17, 2023	15.54	15.57	15.35	15.48	42,184	+0.05(+0.35%)
Jan 13, 2023	15.42	15.57	15.42	15.43	27,577	+0.04(+0.23%)
Jan 12, 2023	15.48	15.48	15.27	15.39	36,505	+0.00(+0.00%)
Jan 11, 2023	15.33	15.41	14.90	15.39	56,699	+0.23(+1.49%)
Jan 10, 2023	14.99	15.20	14.91	15.17	24,778	+0.18(+1.20%)
Jan 09, 2023	15.08	15.11	14.93	14.99	37,201	-0.01(-0.06%)
Jan 06, 2023	14.74	15.03	14.74	15.00	46,227	+0.26(+1.78%)
Jan 05, 2023	14.75	14.80	14.58	14.74	12,585	-0.01(-0.06%)
Jan 04, 2023	14.47	14.77	14.47	14.74	26,518	+0.32(+2.25%)
Jan 03, 2023	14.40	14.57	14.27	14.42	26,764	+0.16(+1.14%)
Dec 30, 2022	14.05	14.35	14.05	14.26	101,639	+0.27(+1.94%)
Dec 29, 2022	13.96	14.08	13.96	13.99	29,020	+0.04(+0.26%)
Dec 28, 2022	14.21	14.21	13.94	13.95	48,267	-0.20(-1.40%)
Dec 27, 2022	14.17	14.29	14.03	14.15	60,461	-0.12(-0.82%)
Dec 23, 2022	14.28	14.34	14.22	14.27	34,656	+0.02(+0.13%)
Dec 22, 2022	14.26	14.55	14.19	14.25	58,134	-0.07(-0.50%)
Dec 21, 2022	14.46	14.57	14.31	14.32	37,694	-0.10(-0.67%)
Dec 20, 2022	14.58	14.62	14.40	14.42	27,349	-0.12(-0.80%)
Dec 19, 2022	14.62	14.68	14.46	14.53	24,685	-0.09(-0.61%)
Dec 16, 2022	14.67	14.71	14.51	14.62	28,218	-0.09(-0.61%)
Dec 15, 2022	14.58	14.71	14.55	14.71	41,084	+0.04(+0.31%)
Dec 14, 2022	14.51	14.73	14.49	14.67	63,638	+0.16(+1.11%)
Dec 13, 2022	14.45	14.60	14.45	14.51	41,985	+0.24(+1.70%)
Dec 12, 2022	14.26	14.33	14.16	14.26	45,644	+0.00(+0.00%)
Dec 09, 2022	14.49	14.49	14.22	14.26	22,824	-0.21(-1.43%)
Dec 08, 2022	14.53	14.65	14.43	14.47	26,661	-0.02(-0.12%)
Dec 07, 2022	14.53	14.63	14.39	14.49	23,711	-0.01(-0.06%)
Dec 06, 2022	14.42	14.50	14.34	14.50	29,501	+0.06(+0.44%)
Dec 05, 2022	14.69	14.69	14.34	14.43	27,634	-0.25(-1.71%)
Dec 02, 2022	14.55	14.77	14.55	14.69	21,350	-0.01(-0.06%)
Dec 01, 2022	14.56	14.92	14.54	14.69	48,357	+0.17(+1.17%)
Nov 30, 2022	14.36	14.62	14.36	14.52	29,433	+0.17(+1.19%)
Nov 29, 2022	14.29	14.39	14.29	14.35	44,600	+0.11(+0.76%)
Nov 28, 2022	14.33	14.38	14.18	14.25	35,353	-0.08(-0.56%)
Nov 25, 2022	14.24	14.33	14.23	14.33	3,639	+0.09(+0.63%)
Nov 23, 2022	14.18	14.28	14.17	14.24	21,139	+0.11(+0.76%)
Nov 22, 2022	14.15	14.16	14.02	14.13	31,651	+0.05(+0.38%)
Nov 21, 2022	14.10	14.12	13.97	14.07	31,600	+0.07(+0.47%)
Nov 18, 2022	14.11	14.16	13.99	14.01	24,325	-0.02(-0.13%)
Nov 17, 2022	14.04	14.08	14.01	14.03	30,135	-0.08(-0.57%)
Nov 16, 2022	14.20	14.27	14.01	14.11	33,664	-0.10(-0.69%)
Nov 15, 2022	14.20	14.21	13.96	14.21	33,088	+0.27(+1.92%)
Nov 14, 2022	14.26	14.26	13.87	13.94	28,536	-0.19(-1.33%)
Nov 11, 2022	14.25	14.36	14.12	14.12	19,916	-0.12(-0.81%)
Nov 10, 2022	13.90	14.26	13.87	14.24	39,941	+0.58(+4.24%)
Nov 09, 2022	13.77	13.89	13.63	13.66	29,892	-0.11(-0.78%)
Nov 08, 2022	13.60	13.79	13.60	13.77	31,375	+0.17(+1.24%)
Nov 07, 2022	13.60	13.66	13.47	13.60	60,198	-0.12(-0.91%)
Nov 04, 2022	13.78	13.78	13.63	13.72	20,948	+0.11(+0.79%)
Nov 03, 2022	13.58	13.63	13.49	13.62	23,314	-0.04(-0.26%)
Nov 02, 2022	13.64	13.81	13.57	13.65	38,362	+0.03(+0.20%)

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.