Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	11.97	12.04	11.83	12.04	157,980	+0.16(+1.37%)
Oct 30, 2023	11.84	11.88	11.80	11.88	124,154	+0.09(+0.73%)
Oct 27, 2023	11.78	11.81	11.69	11.79	136,750	+0.05(+0.41%)
Oct 26, 2023	11.68	11.80	11.60	11.75	156,834	+0.07(+0.58%)
Oct 25, 2023	11.54	11.70	11.51	11.68	181,618	+0.12(+1.00%)
Oct 24, 2023	11.45	11.57	11.45	11.56	101,480	+0.12(+1.01%)
Oct 23, 2023	11.44	11.56	11.42	11.45	185,858	+0.03(+0.26%)
Oct 20, 2023	11.39	11.49	11.37	11.42	121,237	+0.01(+0.08%)
Oct 19, 2023	11.54	11.59	11.41	11.41	213,651	-0.16(-1.40%)
Oct 18, 2023	11.66	11.69	11.55	11.57	113,826	-0.10(-0.82%)
Oct 17, 2023	11.59	11.68	11.58	11.67	169,417	+0.00(+0.00%)
Oct 16, 2023	11.81	11.83	11.63	11.67	147,082	-0.10(-0.81%)
Oct 13, 2023	11.85	11.90	11.72	11.76	216,296	-0.01(-0.08%)
Oct 12, 2023	11.94	11.96	11.69	11.77	120,768	-0.12(-1.04%)
Oct 11, 2023	11.94	11.95	11.89	11.90	145,046	+0.02(+0.16%)
Oct 10, 2023	11.88	11.96	11.81	11.88	175,675	+0.06(+0.48%)
Oct 09, 2023	11.77	11.84	11.69	11.82	171,595	+0.12(+1.06%)
Oct 06, 2023	11.75	11.79	11.60	11.69	159,691	-0.10(-0.81%)
Oct 05, 2023	11.91	11.97	11.50	11.79	263,204	-0.19(-1.59%)
Oct 04, 2023	12.09	12.10	11.93	11.98	220,658	-0.10(-0.87%)
Oct 03, 2023	12.11	12.28	12.04	12.09	231,884	-0.14(-1.17%)
Oct 02, 2023	12.34	12.39	12.21	12.23	250,282	-0.13(-1.08%)
Sep 29, 2023	12.32	12.42	12.25	12.36	354,214	+0.13(+1.09%)
Sep 28, 2023	12.12	12.23	12.12	12.23	144,157	+0.09(+0.71%)
Sep 27, 2023	12.24	12.28	12.10	12.14	174,242	-0.05(-0.39%)
Sep 26, 2023	12.33	12.38	12.17	12.19	179,809	-0.18(-1.46%)
Sep 25, 2023	12.43	12.46	12.32	12.37	216,139	-0.09(-0.69%)
Sep 22, 2023	12.35	12.50	12.35	12.46	90,183	+0.10(+0.85%)
Sep 21, 2023	12.50	12.53	12.32	12.35	148,741	-0.18(-1.43%)
Sep 20, 2023	12.53	12.59	12.49	12.53	110,384	+0.04(+0.30%)
Sep 19, 2023	12.53	12.59	12.46	12.49	242,636	-0.06(-0.45%)
Sep 18, 2023	12.51	12.58	12.51	12.55	110,725	+0.00(+0.00%)
Sep 15, 2023	12.58	12.61	12.51	12.55	82,049	+0.00(+0.00%)
Sep 14, 2023	12.59	12.63	12.51	12.55	99,660	+0.04(+0.30%)
Sep 13, 2023	12.60	12.62	12.50	12.51	139,051	-0.09(-0.68%)
Sep 12, 2023	12.61	12.62	12.55	12.60	148,465	+0.00(+0.00%)
Sep 11, 2023	12.62	12.65	12.59	12.60	153,269	-0.02(-0.15%)
Sep 08, 2023	12.61	12.67	12.58	12.62	335,688	+0.08(+0.60%)
Sep 07, 2023	12.61	12.66	12.54	12.54	135,951	-0.07(-0.53%)
Sep 06, 2023	12.69	12.75	12.60	12.61	102,411	-0.09(-0.75%)
Sep 05, 2023	12.76	12.77	12.65	12.70	192,967	-0.06(-0.45%)
Sep 01, 2023	12.84	12.87	12.75	12.76	132,733	-0.02(-0.15%)
Aug 31, 2023	12.83	12.83	12.74	12.78	138,403	+0.01(+0.07%)
Aug 30, 2023	12.79	12.83	12.73	12.77	139,069	-0.01(-0.07%)
Aug 29, 2023	12.68	12.81	12.65	12.78	194,036	+0.03(+0.22%)
Aug 28, 2023	12.84	12.84	12.70	12.75	151,029	-0.02(-0.15%)
Aug 25, 2023	12.78	12.82	12.71	12.77	166,539	+0.04(+0.30%)
Aug 24, 2023	12.84	12.90	12.73	12.73	138,149	-0.11(-0.88%)
Aug 23, 2023	12.72	12.85	12.69	12.84	194,540	+0.19(+1.51%)
Aug 22, 2023	12.67	12.74	12.63	12.65	159,960	+0.03(+0.22%)
Aug 21, 2023	12.64	12.65	12.50	12.63	174,234	+0.02(+0.15%)
Aug 18, 2023	12.59	12.72	12.59	12.61	102,853	-0.02(-0.15%)
Aug 17, 2023	12.65	12.65	12.53	12.63	110,923	+0.07(+0.52%)
Aug 16, 2023	12.72	12.80	12.51	12.56	341,391	-0.21(-1.62%)
Aug 15, 2023	12.99	13.03	12.75	12.77	232,273	-0.24(-1.81%)
Aug 14, 2023	13.07	13.10	12.98	13.00	107,289	-0.07(-0.50%)
Aug 11, 2023	13.13	13.16	13.06	13.07	55,414	-0.07(-0.50%)
Aug 10, 2023	13.14	13.16	13.07	13.13	65,205	+0.02(+0.14%)
Aug 09, 2023	13.04	13.15	13.01	13.12	80,519	+0.06(+0.43%)
Aug 08, 2023	13.11	13.15	13.06	13.06	91,318	-0.07(-0.50%)
Aug 07, 2023	13.03	13.17	13.03	13.12	116,211	+0.06(+0.43%)
Aug 04, 2023	13.08	13.12	13.00	13.07	94,810	+0.08(+0.65%)
Aug 03, 2023	12.96	13.03	12.86	12.98	164,058	-0.01(-0.07%)
Aug 02, 2023	12.93	13.11	12.82	12.99	172,128	+0.03(+0.22%)
Aug 01, 2023	12.94	13.05	12.92	12.96	166,477	+0.00(+0.00%)
Jul 31, 2023	13.00	13.04	12.95	12.96	130,924	+0.04(+0.29%)
Jul 28, 2023	12.84	12.95	12.82	12.93	167,357	+0.20(+1.55%)
Jul 27, 2023	12.99	13.01	12.73	12.73	291,308	-0.22(-1.67%)
Jul 26, 2023	12.93	12.99	12.82	12.95	104,205	+0.07(+0.51%)
Jul 25, 2023	12.91	12.99	12.84	12.88	125,193	+0.02(+0.15%)
Jul 24, 2023	12.80	12.90	12.71	12.86	188,010	+0.12(+0.96%)
Jul 21, 2023	12.78	12.81	12.73	12.74	301,553	+0.05(+0.42%)
Jul 20, 2023	12.69	12.74	12.62	12.69	172,224	-0.06(-0.44%)
Jul 19, 2023	12.97	12.98	12.62	12.74	372,256	-0.13(-1.02%)
Jul 18, 2023	12.72	12.95	12.72	12.87	95,844	+0.06(+0.44%)
Jul 17, 2023	12.66	12.83	12.66	12.82	167,577	+0.20(+1.56%)
Jul 14, 2023	12.76	12.82	12.62	12.62	146,639	-0.18(-1.39%)
Jul 13, 2023	12.94	12.99	12.79	12.80	198,999	-0.09(-0.73%)
Jul 12, 2023	12.91	12.97	12.85	12.89	84,258	+0.07(+0.58%)
Jul 11, 2023	12.92	12.92	12.80	12.82	124,778	-0.01(-0.07%)
Jul 10, 2023	12.63	12.84	12.63	12.83	114,846	+0.13(+1.03%)
Jul 07, 2023	12.54	12.72	12.54	12.69	76,487	+0.14(+1.12%)
Jul 06, 2023	12.73	12.77	12.54	12.55	118,676	-0.32(-2.47%)
Jul 05, 2023	12.88	12.98	12.83	12.87	126,621	-0.13(-1.01%)
Jul 03, 2023	12.83	13.00	12.79	13.00	94,803	+0.15(+1.16%)
Jun 30, 2023	12.85	12.87	12.74	12.85	211,173	+0.13(+1.03%)
Jun 29, 2023	12.83	12.93	12.67	12.72	166,197	-0.10(-0.80%)
Jun 28, 2023	12.77	12.88	12.72	12.83	114,878	+0.10(+0.81%)
Jun 27, 2023	12.72	12.87	12.72	12.72	86,666	-0.03(-0.22%)
Jun 26, 2023	12.78	12.98	12.69	12.75	126,873	-0.08(-0.66%)
Jun 23, 2023	12.60	12.94	12.51	12.83	185,119	+0.15(+1.18%)
Jun 22, 2023	12.69	12.76	12.65	12.69	85,575	-0.09(-0.68%)
Jun 21, 2023	12.69	12.96	12.57	12.77	163,070	+0.06(+0.44%)
Jun 20, 2023	12.83	12.85	12.69	12.72	174,927	-0.07(-0.51%)
Jun 16, 2023	12.99	12.99	12.78	12.78	123,742	-0.10(-0.79%)
Jun 15, 2023	12.77	13.00	12.77	12.88	184,536	+0.91(+7.58%)
May 08, 2023	12.07	12.10	11.93	11.98	174,669	-0.09(-0.76%)
May 05, 2023	12.16	12.21	12.01	12.07	127,758	+0.06(+0.54%)
May 04, 2023	12.29	12.31	11.96	12.00	226,782	-0.40(-3.20%)
May 03, 2023	12.59	12.68	12.32	12.40	165,838	-0.17(-1.32%)
May 02, 2023	12.83	12.83	12.51	12.57	185,819	-0.30(-2.37%)
May 01, 2023	12.94	13.06	12.87	12.87	140,024	-0.11(-0.85%)
Apr 28, 2023	12.92	13.06	12.86	12.98	103,055	+0.12(+0.93%)
Apr 27, 2023	12.78	12.86	12.75	12.86	94,736	+0.13(+1.02%)
Apr 26, 2023	12.85	12.85	12.70	12.73	169,069	-0.11(-0.86%)
Apr 25, 2023	12.86	12.94	12.75	12.84	153,695	-0.08(-0.64%)
Apr 24, 2023	12.94	13.06	12.90	12.93	97,496	-0.01(-0.07%)
Apr 21, 2023	12.98	13.06	12.90	12.94	79,949	-0.08(-0.64%)
Apr 20, 2023	13.18	13.19	12.95	13.02	123,084	-0.12(-0.89%)
Apr 19, 2023	13.16	13.28	13.07	13.14	94,014	-0.06(-0.49%)
Apr 18, 2023	13.26	13.35	13.15	13.20	88,890	-0.06(-0.48%)
Apr 17, 2023	13.39	13.49	13.21	13.26	140,396	-0.13(-0.96%)
Apr 14, 2023	13.32	13.48	13.32	13.39	81,860	+0.00(+0.00%)
Apr 13, 2023	13.33	13.47	13.28	13.39	108,584	+0.03(+0.21%)
Apr 12, 2023	13.35	13.50	13.27	13.37	92,944	+0.03(+0.21%)
Apr 11, 2023	13.26	13.39	13.18	13.34	83,022	+0.05(+0.41%)
Apr 10, 2023	13.32	13.36	13.10	13.28	103,972	-0.15(-1.09%)
Apr 06, 2023	13.08	13.43	12.98	13.43	359,281	+0.35(+2.66%)
Apr 05, 2023	12.88	13.09	12.81	13.08	189,070	+0.23(+1.78%)
Apr 04, 2023	12.99	13.15	12.83	12.85	161,652	-0.15(-1.13%)
Apr 03, 2023	12.71	13.13	12.71	13.00	240,036	+0.30(+2.38%)
Mar 31, 2023	12.57	12.93	12.57	12.70	272,534	+0.19(+1.54%)
Mar 30, 2023	12.60	12.79	12.44	12.50	213,842	+0.12(+0.96%)
Mar 29, 2023	12.39	12.45	12.30	12.38	164,052	+0.13(+1.05%)
Mar 28, 2023	12.18	12.31	12.15	12.26	110,247	+0.05(+0.38%)
Mar 27, 2023	12.11	12.25	12.06	12.21	143,515	+0.19(+1.60%)
Mar 24, 2023	12.15	12.19	11.93	12.02	205,498	-0.23(-1.87%)
Mar 23, 2023	12.35	12.65	12.19	12.25	197,937	-0.12(-0.94%)
Mar 22, 2023	12.22	12.59	12.22	12.36	162,513	+0.04(+0.30%)
Mar 21, 2023	12.04	12.33	12.04	12.33	264,143	+0.39(+3.28%)
Mar 20, 2023	12.76	12.85	11.90	11.93	368,264	-0.82(-6.43%)
Mar 17, 2023	13.30	13.30	12.70	12.75	154,130	-0.56(-4.24%)
Mar 16, 2023	12.74	13.40	12.68	13.32	259,865	+0.57(+4.50%)
Mar 15, 2023	12.69	12.84	12.41	12.75	519,636	-0.26(-2.03%)
Mar 14, 2023	13.16	13.40	12.85	13.01	245,157	+0.15(+1.13%)
Mar 13, 2023	13.15	13.20	12.60	12.86	499,168	-0.75(-5.49%)
Mar 10, 2023	14.27	14.27	13.58	13.61	321,190	-0.70(-4.90%)
Mar 09, 2023	14.42	14.57	14.31	14.31	91,254	-0.10(-0.70%)
Mar 08, 2023	14.45	14.55	14.41	14.41	75,758	-0.10(-0.69%)
Mar 07, 2023	14.53	14.60	14.39	14.51	99,908	-0.02(-0.13%)
Mar 06, 2023	14.57	14.60	14.53	14.53	69,090	-0.04(-0.25%)
Mar 03, 2023	14.51	14.64	14.50	14.57	52,556	+0.10(+0.69%)
Mar 02, 2023	14.56	14.66	14.42	14.47	91,831	-0.15(-1.00%)
Mar 01, 2023	14.56	14.70	14.51	14.61	102,410	+0.04(+0.25%)
Feb 28, 2023	14.64	14.71	14.45	14.58	136,810	+0.01(+0.06%)
Feb 27, 2023	14.62	14.69	14.47	14.57	124,001	-0.03(-0.19%)
Feb 24, 2023	14.64	14.67	14.48	14.59	76,998	-0.10(-0.68%)
Feb 23, 2023	14.66	14.77	14.59	14.69	96,099	+0.05(+0.37%)
Feb 22, 2023	14.67	14.79	14.63	14.64	72,920	-0.08(-0.56%)
Feb 21, 2023	15.16	15.19	14.69	14.72	183,055	-0.53(-3.46%)
Feb 17, 2023	15.47	15.54	15.18	15.25	78,517	-0.32(-2.03%)
Feb 16, 2023	15.54	15.70	15.54	15.57	86,167	-0.05(-0.35%)
Feb 15, 2023	15.46	15.63	15.44	15.62	80,241	+0.17(+1.11%)
Feb 14, 2023	15.36	15.49	15.28	15.45	137,773	+0.03(+0.18%)
Feb 13, 2023	15.38	15.43	15.30	15.42	86,218	+0.09(+0.59%)
Feb 10, 2023	15.29	15.40	15.23	15.33	78,431	-0.05(-0.29%)
Feb 09, 2023	15.62	15.63	15.30	15.38	127,413	-0.15(-0.99%)
Feb 08, 2023	15.60	15.75	15.51	15.53	92,234	-0.08(-0.52%)
Feb 07, 2023	15.58	15.80	15.57	15.61	101,215	-0.04(-0.23%)
Feb 06, 2023	15.84	15.84	15.52	15.65	120,923	-0.23(-1.43%)
Feb 03, 2023	15.83	15.94	15.75	15.87	104,439	-0.05(-0.34%)
Feb 02, 2023	15.90	15.95	15.75	15.93	166,950	+0.03(+0.17%)
Feb 01, 2023	15.81	15.95	15.78	15.90	114,629	+0.05(+0.34%)
Jan 31, 2023	15.87	15.92	15.74	15.85	105,581	+0.08(+0.52%)
Jan 30, 2023	15.74	15.80	15.60	15.77	92,168	-0.08(-0.51%)
Jan 27, 2023	15.67	15.86	15.54	15.85	121,663	+0.21(+1.33%)
Jan 26, 2023	15.44	15.67	15.40	15.64	104,972	+0.20(+1.29%)
Jan 25, 2023	15.53	15.64	15.38	15.44	129,198	-0.12(-0.76%)
Jan 24, 2023	15.45	15.68	15.45	15.56	86,619	+0.00(+0.00%)
Jan 23, 2023	15.34	15.62	15.29	15.56	191,893	+0.18(+1.18%)
Jan 20, 2023	15.27	15.47	15.16	15.38	241,546	+0.20(+1.31%)
Jan 19, 2023	14.97	15.27	14.97	15.18	140,887	+0.14(+0.96%)
Jan 18, 2023	14.91	15.59	14.91	15.03	129,792	+0.19(+1.27%)
Jan 17, 2023	14.86	14.87	14.77	14.85	129,220	-0.02(-0.12%)
Jan 13, 2023	14.91	14.92	14.78	14.86	110,024	-0.11(-0.72%)
Jan 12, 2023	14.92	14.98	14.76	14.97	113,365	+0.17(+1.16%)
Jan 11, 2023	14.72	14.80	14.57	14.80	77,672	+0.19(+1.29%)
Jan 10, 2023	14.48	14.64	14.40	14.61	166,225	+0.16(+1.12%)
Jan 09, 2023	14.76	14.77	14.33	14.45	240,920	-0.25(-1.72%)
Jan 06, 2023	14.47	14.70	14.37	14.70	130,995	+0.36(+2.51%)
Jan 05, 2023	14.13	14.44	13.97	14.34	248,403	+0.21(+1.47%)
Jan 04, 2023	13.96	14.17	13.94	14.13	137,323	+0.26(+1.88%)
Jan 03, 2023	13.63	13.90	13.56	13.87	219,389	+0.34(+2.53%)
Dec 30, 2022	13.29	13.62	13.26	13.53	319,906	+0.12(+0.87%)
Dec 29, 2022	13.32	13.46	13.25	13.41	231,289	+0.17(+1.26%)
Dec 28, 2022	13.57	13.57	13.23	13.25	287,802	-0.31(-2.29%)
Dec 27, 2022	13.57	13.69	13.45	13.56	238,563	-0.10(-0.73%)
Dec 23, 2022	13.87	13.90	13.61	13.66	197,323	-0.15(-1.11%)
Dec 22, 2022	13.69	13.85	13.65	13.81	196,265	+0.10(+0.72%)
Dec 21, 2022	13.87	14.01	13.68	13.71	217,947	-0.14(-0.98%)
Dec 20, 2022	13.81	13.95	13.81	13.85	163,158	-0.02(-0.13%)
Dec 19, 2022	13.90	13.92	13.78	13.86	163,487	-0.08(-0.58%)
Dec 16, 2022	13.92	13.98	13.89	13.94	113,487	-0.05(-0.38%)
Dec 15, 2022	13.96	14.01	13.86	14.00	141,844	+0.02(+0.13%)
Dec 14, 2022	13.95	14.04	13.89	13.98	204,626	+0.06(+0.45%)
Dec 13, 2022	13.74	13.96	13.68	13.92	217,690	+0.41(+3.05%)
Dec 12, 2022	13.54	13.58	13.42	13.51	342,682	-0.07(-0.53%)
Dec 09, 2022	13.90	13.93	13.52	13.58	204,917	-0.40(-2.88%)
Dec 08, 2022	13.89	14.02	13.88	13.98	118,830	+0.12(+0.84%)
Dec 07, 2022	13.78	13.96	13.78	13.86	102,702	+0.05(+0.39%)
Dec 06, 2022	13.69	13.87	13.69	13.81	220,336	+0.03(+0.20%)
Dec 05, 2022	14.18	14.24	13.73	13.78	162,712	-0.46(-3.21%)
Dec 02, 2022	14.02	14.24	14.02	14.24	164,014	+0.18(+1.27%)
Dec 01, 2022	14.04	14.47	14.03	14.06	347,752	+0.05(+0.38%)
Nov 30, 2022	13.93	14.14	13.89	14.01	239,664	+0.16(+1.16%)
Nov 29, 2022	13.92	13.96	13.78	13.85	124,704	-0.03(-0.19%)
Nov 28, 2022	13.88	13.94	13.83	13.87	115,474	-0.01(-0.06%)
Nov 25, 2022	13.92	13.93	13.85	13.88	24,960	+0.01(+0.06%)
Nov 23, 2022	13.96	13.96	13.83	13.87	157,071	+0.10(+0.69%)
Nov 22, 2022	13.59	13.78	13.52	13.78	197,194	+0.19(+1.40%)
Nov 21, 2022	13.49	13.73	13.49	13.59	161,599	+0.04(+0.26%)
Nov 18, 2022	13.67	13.69	13.51	13.55	133,155	-0.08(-0.59%)
Nov 17, 2022	13.74	13.74	13.60	13.63	153,912	-0.15(-1.10%)
Nov 16, 2022	13.78	13.91	13.69	13.78	117,496	+0.04(+0.26%)
Nov 15, 2022	13.62	13.80	13.59	13.75	151,810	+0.20(+1.44%)
Nov 14, 2022	13.82	13.82	13.51	13.55	165,224	-0.30(-2.18%)
Nov 11, 2022	14.01	14.01	13.83	13.85	89,558	-0.04(-0.32%)
Nov 10, 2022	13.77	14.12	13.60	13.90	204,276	+0.65(+4.90%)
Nov 09, 2022	13.60	13.66	13.23	13.25	105,773	-0.37(-2.71%)
Nov 08, 2022	13.57	13.75	13.55	13.62	277,168	+0.10(+0.76%)
Nov 07, 2022	13.47	13.53	13.43	13.51	110,297	+0.03(+0.20%)
Nov 04, 2022	13.56	13.60	13.47	13.49	63,356	+0.01(+0.07%)
Nov 03, 2022	13.46	13.59	13.35	13.48	119,985	-0.04(-0.33%)
Nov 02, 2022	13.43	13.70	13.41	13.52	116,775	+0.05(+0.40%)

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.