Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.69	14.76	14.60	14.61	23,501,060	-0.10(-0.67%)
Oct 30, 2023	14.78	14.83	14.66	14.71	25,566,902	-0.16(-1.06%)
Oct 27, 2023	14.75	14.93	14.73	14.87	30,654,196	+0.07(+0.46%)
Oct 26, 2023	14.66	14.84	14.63	14.80	36,918,072	+0.19(+1.28%)
Oct 25, 2023	14.47	14.64	14.47	14.61	33,500,284	+0.20(+1.36%)
Oct 24, 2023	14.44	14.51	14.37	14.42	26,005,200	-0.10(-0.68%)
Oct 23, 2023	14.55	14.60	14.38	14.52	32,681,332	+0.03(+0.20%)
Oct 20, 2023	14.33	14.49	14.30	14.49	32,002,612	+0.19(+1.30%)
Oct 19, 2023	14.15	14.33	14.09	14.30	36,766,724	+0.13(+0.90%)
Oct 18, 2023	14.04	14.20	14.01	14.17	32,008,902	+0.20(+1.41%)
Oct 17, 2023	14.07	14.09	13.91	13.98	27,149,466	+0.00(+0.00%)
Oct 16, 2023	14.05	14.05	13.94	13.98	22,519,408	-0.15(-1.04%)
Oct 13, 2023	14.01	14.17	13.96	14.12	29,815,818	+0.07(+0.49%)
Oct 12, 2023	13.94	14.12	13.93	14.05	27,375,818	+0.11(+0.78%)
Oct 11, 2023	13.97	14.05	13.95	13.95	21,208,468	-0.07(-0.49%)
Oct 10, 2023	14.05	14.07	13.92	14.02	24,881,414	-0.06(-0.42%)
Oct 09, 2023	14.23	14.25	14.05	14.07	15,803,106	-0.10(-0.69%)
Oct 06, 2023	14.42	14.47	14.11	14.17	26,429,890	-0.16(-1.10%)
Oct 05, 2023	14.34	14.44	14.30	14.33	24,182,704	+0.02(+0.14%)
Oct 04, 2023	14.41	14.46	14.28	14.31	29,241,118	-0.11(-0.75%)
Oct 03, 2023	14.30	14.47	14.24	14.42	28,844,866	+0.20(+1.38%)
Oct 02, 2023	14.24	14.31	14.17	14.22	30,367,084	+0.01(+0.07%)
Sep 29, 2023	14.05	14.26	14.05	14.21	30,092,196	+0.04(+0.28%)
Sep 28, 2023	14.28	14.29	14.10	14.17	28,011,906	-0.07(-0.48%)
Sep 27, 2023	14.21	14.37	14.19	14.24	29,550,644	+0.00(+0.00%)
Sep 26, 2023	14.14	14.27	14.12	14.24	22,570,768	+0.21(+1.47%)
Sep 25, 2023	14.14	14.11	14.04	14.04	18,279,028	-0.06(-0.42%)
Sep 22, 2023	14.03	14.10	13.97	14.09	29,532,988	+0.04(+0.28%)
Sep 21, 2023	13.92	14.06	13.91	14.05	20,111,884	+0.25(+1.78%)
Sep 20, 2023	13.65	13.83	13.63	13.81	17,036,158	+0.11(+0.83%)
Sep 19, 2023	13.69	13.77	13.67	13.70	16,371,543	+0.05(+0.36%)
Sep 18, 2023	13.67	13.69	13.61	13.65	17,729,466	-0.02(-0.14%)
Sep 15, 2023	13.54	13.68	13.54	13.67	21,455,586	+0.17(+1.29%)
Sep 14, 2023	13.52	13.57	13.46	13.49	18,468,068	-0.12(-0.86%)
Sep 13, 2023	13.60	13.65	13.56	13.61	19,516,578	-0.01(-0.07%)
Sep 12, 2023	13.58	13.63	13.54	13.62	14,999,440	+0.09(+0.65%)
Sep 11, 2023	13.54	13.60	13.52	13.53	13,537,441	-0.09(-0.64%)
Sep 08, 2023	13.65	13.65	13.57	13.62	19,736,516	-0.02(-0.14%)
Sep 07, 2023	13.70	13.70	13.61	13.64	32,176,430	+0.06(+0.43%)
Sep 06, 2023	13.52	13.66	13.51	13.58	22,317,256	+0.09(+0.65%)
Sep 05, 2023	13.44	13.49	13.43	13.49	18,832,774	+0.07(+0.51%)
Sep 01, 2023	13.37	13.47	13.36	13.42	16,060,716	-0.03(-0.22%)
Aug 31, 2023	13.40	13.45	13.37	13.45	23,541,470	+0.04(+0.29%)
Aug 30, 2023	13.45	13.48	13.39	13.41	21,261,754	-0.06(-0.43%)
Aug 29, 2023	13.67	13.68	13.46	13.47	24,293,542	-0.18(-1.35%)
Aug 28, 2023	13.69	13.73	13.64	13.66	22,768,776	-0.10(-0.71%)
Aug 25, 2023	13.78	13.91	13.71	13.75	29,300,564	-0.08(-0.56%)
Aug 24, 2023	13.59	13.84	13.58	13.83	38,424,948	+0.18(+1.35%)
Aug 23, 2023	13.76	13.76	13.62	13.65	19,975,838	-0.15(-1.06%)
Aug 22, 2023	13.70	13.81	13.70	13.79	24,259,104	+0.04(+0.28%)
Aug 21, 2023	13.80	13.88	13.73	13.75	18,284,012	-0.09(-0.63%)
Aug 18, 2023	13.93	13.94	13.80	13.84	29,276,238	+0.01(+0.07%)
Aug 17, 2023	13.69	13.85	13.68	13.83	29,961,318	+0.11(+0.78%)
Aug 16, 2023	13.64	13.73	13.58	13.73	22,849,260	+0.12(+0.86%)
Aug 15, 2023	13.52	13.64	13.50	13.61	20,550,998	+0.15(+1.08%)
Aug 14, 2023	13.57	13.57	13.46	13.46	17,420,772	-0.07(-0.50%)
Aug 11, 2023	13.58	13.60	13.49	13.53	21,878,246	+0.02(+0.14%)
Aug 10, 2023	13.45	13.55	13.34	13.51	29,548,306	-0.01(-0.07%)
Aug 09, 2023	13.42	13.54	13.41	13.52	19,609,182	+0.11(+0.80%)
Aug 08, 2023	13.44	13.52	13.40	13.41	18,995,500	+0.06(+0.44%)
Aug 07, 2023	13.41	13.44	13.36	13.36	19,861,020	-0.12(-0.86%)
Aug 04, 2023	13.35	13.49	13.29	13.47	22,102,786	+0.08(+0.58%)
Aug 03, 2023	13.42	13.45	13.35	13.39	23,322,260	+0.05(+0.36%)
Aug 02, 2023	13.27	13.39	13.26	13.35	24,805,848	+0.18(+1.40%)
Aug 01, 2023	13.18	13.20	13.15	13.16	17,242,346	+0.03(+0.22%)
Jul 31, 2023	13.13	13.18	13.12	13.13	11,750,571	-0.02(-0.15%)
Jul 28, 2023	13.18	13.21	13.12	13.15	19,976,490	-0.12(-0.88%)
Jul 27, 2023	13.08	13.31	13.07	13.27	18,798,662	+0.09(+0.66%)
Jul 26, 2023	13.21	13.24	13.13	13.18	16,024,869	+0.00(+0.00%)
Jul 25, 2023	13.23	13.23	13.14	13.18	19,976,172	-0.04(-0.29%)
Jul 24, 2023	13.23	13.26	13.19	13.22	13,200,729	-0.05(-0.37%)
Jul 21, 2023	13.22	13.27	13.21	13.27	12,597,234	+0.01(+0.07%)
Jul 20, 2023	13.20	13.29	13.18	13.26	15,974,129	+0.09(+0.66%)
Jul 19, 2023	13.17	13.19	13.13	13.17	14,575,898	-0.03(-0.22%)
Jul 18, 2023	13.31	13.32	13.17	13.20	16,122,082	-0.10(-0.73%)
Jul 17, 2023	13.35	13.35	13.26	13.30	11,448,299	-0.04(-0.29%)
Jul 14, 2023	13.31	13.36	13.27	13.34	14,729,138	+0.02(+0.15%)
Jul 13, 2023	13.37	13.38	13.30	13.32	12,665,356	-0.11(-0.80%)
Jul 12, 2023	13.39	13.45	13.38	13.42	19,220,210	-0.10(-0.72%)
Jul 11, 2023	13.58	13.62	13.51	13.52	10,920,280	-0.08(-0.57%)
Jul 10, 2023	13.65	13.68	13.60	13.60	16,542,548	-0.04(-0.28%)
Jul 07, 2023	13.63	13.65	13.51	13.64	17,426,930	+0.05(+0.36%)
Jul 06, 2023	13.61	13.68	13.58	13.59	15,891,000	+0.11(+0.79%)
Jul 05, 2023	13.52	13.52	13.46	13.48	10,165,493	+0.02(+0.14%)
Jul 03, 2023	13.49	13.50	13.45	13.46	7,419,012	-0.01(-0.07%)
Jun 30, 2023	13.52	13.54	13.43	13.47	15,412,054	-0.15(-1.07%)
Jun 29, 2023	13.69	13.70	13.62	13.62	12,383,881	-0.06(-0.43%)
Jun 28, 2023	13.71	13.73	13.64	13.68	17,690,812	+0.00(+0.00%)
Jun 27, 2023	13.79	13.81	13.65	13.68	13,165,461	-0.15(-1.05%)
Jun 26, 2023	13.78	13.83	13.72	13.82	11,276,421	+0.07(+0.49%)
Jun 23, 2023	13.76	13.78	13.71	13.75	13,084,533	+0.11(+0.78%)
Jun 22, 2023	13.73	13.74	13.65	13.65	17,019,918	-0.05(-0.35%)
Jun 21, 2023	13.66	13.72	13.63	13.70	20,295,262	+0.07(+0.54%)
Jun 20, 2023	13.60	13.69	13.58	13.62	16,209,327	+0.08(+0.57%)
Jun 16, 2023	13.43	13.57	13.43	13.55	18,058,288	+0.05(+0.35%)
Jun 15, 2023	13.69		13.45	13.50	23,833,600	-0.85(-5.94%)
May 08, 2023	14.33	14.40	14.33	14.35	11,930,149	+0.00(+0.00%)
May 05, 2023	14.48	14.49	14.30	14.35	20,455,320	-0.27(-1.84%)
May 04, 2023	14.56	14.66	14.53	14.62	23,548,166	+0.11(+0.79%)
May 03, 2023	14.38	14.51	14.29	14.51	24,776,564	+0.10(+0.67%)
May 02, 2023	14.27	14.51	14.27	14.41	26,316,230	+0.18(+1.28%)
May 01, 2023	14.24	14.25	14.16	14.23	15,035,497	+0.01(+0.07%)
Apr 28, 2023	14.37	14.38	14.22	14.22	23,659,910	-0.12(-0.87%)
Apr 27, 2023	14.53	14.54	14.33	14.34	19,078,526	-0.27(-1.84%)
Apr 26, 2023	14.53	14.64	14.50	14.61	24,146,442	+0.06(+0.40%)
Apr 25, 2023	14.39	14.56	14.38	14.55	26,198,596	+0.23(+1.61%)
Apr 24, 2023	14.35	14.40	14.30	14.32	14,894,698	-0.01(-0.07%)
Apr 21, 2023	14.34	14.41	14.32	14.33	29,859,680	-0.02(-0.13%)
Apr 20, 2023	14.36	14.40	14.27	14.35	29,177,898	+0.11(+0.74%)
Apr 19, 2023	14.32	14.33	14.23	14.25	25,599,690	+0.00(+0.00%)
Apr 18, 2023	14.20	14.30	14.20	14.25	36,382,352	-0.02(-0.13%)
Apr 17, 2023	14.30	14.35	14.26	14.27	32,226,738	-0.04(-0.27%)
Apr 14, 2023	14.29	14.39	14.22	14.30	35,907,436	+0.04(+0.27%)
Apr 13, 2023	14.42	14.44	14.26	14.27	22,321,174	-0.19(-1.33%)
Apr 12, 2023	14.31	14.47	14.30	14.46	33,140,544	+0.07(+0.47%)
Apr 11, 2023	14.36	14.42	14.33	14.39	22,222,432	+0.00(+0.00%)
Apr 10, 2023	14.49	14.51	14.38	14.39	24,423,090	-0.02(-0.13%)
Apr 06, 2023	14.50	14.52	14.39	14.41	30,458,134	-0.05(-0.33%)
Apr 05, 2023	14.44	14.51	14.42	14.46	30,294,068	+0.05(+0.33%)
Apr 04, 2023	14.29	14.45	14.28	14.41	38,205,748	+0.10(+0.67%)
Apr 03, 2023	14.39	14.41	14.30	14.31	29,765,976	-0.07(-0.47%)
Mar 31, 2023	14.53	14.54	14.36	14.38	26,135,918	-0.20(-1.38%)
Mar 30, 2023	14.55	14.64	14.55	14.58	26,366,526	-0.08(-0.52%)
Mar 29, 2023	14.71	14.75	14.64	14.66	28,748,326	-0.20(-1.35%)
Mar 28, 2023	14.86	14.94	14.83	14.86	19,187,106	+0.03(+0.19%)
Mar 27, 2023	14.76	14.86	14.74	14.83	28,459,244	-0.03(-0.19%)
Mar 24, 2023	15.00	15.10	14.85	14.86	43,589,656	-0.09(-0.58%)
Mar 23, 2023	14.87	15.05	14.71	14.95	40,577,860	-0.02(-0.13%)
Mar 22, 2023	14.73	14.97	14.59	14.97	31,294,024	+0.24(+1.64%)
Mar 21, 2023	14.78	14.85	14.70	14.72	36,869,356	-0.19(-1.28%)
Mar 20, 2023	15.04	15.05	14.89	14.91	42,049,592	-0.14(-0.95%)
Mar 17, 2023	14.91	15.11	14.89	15.06	44,970,400	+0.18(+1.21%)
Mar 16, 2023	15.22	15.26	14.86	14.88	49,512,016	-0.26(-1.70%)
Mar 15, 2023	15.26	15.35	15.12	15.13	51,399,340	+0.10(+0.70%)
Mar 14, 2023	15.08	15.22	14.96	15.03	46,458,092	-0.27(-1.74%)
Mar 13, 2023	15.41	15.47	15.08	15.29	43,996,684	+0.05(+0.31%)
Mar 10, 2023	15.05	15.31	14.97	15.25	56,018,876	+0.22(+1.46%)
Mar 09, 2023	14.72	15.06	14.66	15.03	47,740,384	+0.29(+1.94%)
Mar 08, 2023	14.76	14.83	14.71	14.74	33,814,604	-0.02(-0.13%)
Mar 07, 2023	14.55	14.79	14.54	14.76	33,999,756	+0.23(+1.57%)
Mar 06, 2023	14.51	14.56	14.43	14.53	39,887,592	-0.02(-0.13%)
Mar 03, 2023	14.71	14.74	14.53	14.55	35,308,156	-0.24(-1.61%)
Mar 02, 2023	14.97	14.99	14.74	14.79	33,225,376	-0.10(-0.64%)
Mar 01, 2023	14.86	14.94	14.82	14.89	37,277,616	+0.06(+0.39%)
Feb 28, 2023	14.79	14.84	14.72	14.83	23,337,634	+0.05(+0.32%)
Feb 27, 2023	14.70	14.81	14.64	14.78	26,001,608	-0.03(-0.19%)
Feb 24, 2023	14.86	14.92	14.79	14.81	33,934,256	+0.16(+1.10%)
Feb 23, 2023	14.62	14.82	14.60	14.65	42,909,648	-0.07(-0.45%)
Feb 22, 2023	14.70	14.78	14.63	14.71	34,011,348	+0.02(+0.13%)
Feb 21, 2023	14.55	14.71	14.52	14.70	31,201,070	+0.28(+1.91%)
Feb 17, 2023	14.46	14.52	14.40	14.42	29,745,934	+0.05(+0.33%)
Feb 16, 2023	14.34	14.37	14.21	14.37	34,450,788	+0.21(+1.48%)
Feb 15, 2023	14.30	14.31	14.16	14.16	27,910,014	-0.05(-0.33%)
Feb 14, 2023	14.25	14.35	14.12	14.21	38,219,360	+0.01(+0.07%)
Feb 13, 2023	14.34	14.36	14.19	14.20	30,523,308	-0.17(-1.19%)
Feb 10, 2023	14.45	14.47	14.35	14.37	29,740,270	-0.02(-0.13%)
Feb 09, 2023	14.13	14.43	14.12	14.39	37,116,252	+0.14(+1.00%)
Feb 08, 2023	14.17	14.29	14.12	14.25	31,792,226	+0.15(+1.08%)
Feb 07, 2023	14.31	14.37	14.06	14.10	39,400,172	-0.18(-1.27%)
Feb 06, 2023	14.29	14.34	14.23	14.28	30,337,222	+0.09(+0.60%)
Feb 03, 2023	14.21	14.24	14.04	14.19	42,564,252	+0.14(+1.02%)
Feb 02, 2023	14.09	14.18	13.98	14.05	60,015,308	-0.20(-1.40%)
Feb 01, 2023	14.44	14.54	14.13	14.25	47,633,388	-0.14(-0.99%)
Jan 31, 2023	14.58	14.60	14.39	14.39	20,863,522	-0.21(-1.43%)
Jan 30, 2023	14.53	14.61	14.44	14.60	30,736,568	+0.18(+1.25%)
Jan 27, 2023	14.49	14.50	14.32	14.42	23,495,860	-0.03(-0.20%)
Jan 26, 2023	14.50	14.62	14.44	14.45	37,580,508	-0.15(-1.04%)
Jan 25, 2023	14.77	14.85	14.58	14.60	31,494,402	+0.00(+0.00%)
Jan 24, 2023	14.66	14.70	14.56	14.60	31,704,776	+0.01(+0.07%)
Jan 23, 2023	14.73	14.77	14.50	14.59	40,112,404	-0.17(-1.16%)
Jan 20, 2023	14.98	15.05	14.75	14.76	30,922,760	-0.27(-1.77%)
Jan 19, 2023	15.00	15.08	14.93	15.03	37,372,500	+0.12(+0.83%)
Jan 18, 2023	14.63	14.92	14.59	14.90	42,834,124	+0.22(+1.49%)
Jan 17, 2023	14.65	14.70	14.59	14.69	33,276,130	+0.03(+0.20%)
Jan 13, 2023	14.83	14.84	14.63	14.66	46,542,272	-0.05(-0.32%)
Jan 12, 2023	14.71	14.88	14.64	14.70	32,911,974	-0.04(-0.26%)
Jan 11, 2023	14.87	14.90	14.74	14.74	29,173,610	-0.18(-1.21%)
Jan 10, 2023	15.07	15.09	14.92	14.92	27,870,540	-0.10(-0.70%)
Jan 09, 2023	14.93	15.05	14.81	15.03	42,972,472	+0.01(+0.06%)
Jan 06, 2023	15.24	15.37	14.97	15.02	34,259,276	-0.35(-2.29%)
Jan 05, 2023	15.28	15.40	15.28	15.37	27,155,960	+0.18(+1.19%)
Jan 04, 2023	15.22	15.34	15.10	15.19	28,201,306	-0.10(-0.68%)
Jan 03, 2023	15.15	15.43	15.08	15.29	30,450,330	+0.05(+0.31%)
Dec 30, 2022	15.31	15.40	15.24	15.25	23,984,990	+0.05(+0.31%)
Dec 29, 2022	15.34	15.37	15.15	15.20	22,841,438	-0.26(-1.66%)
Dec 28, 2022	15.28	15.47	15.19	15.46	22,203,110	+0.19(+1.25%)
Dec 27, 2022	15.21	15.34	15.20	15.27	16,370,123	+0.06(+0.38%)
Dec 23, 2022	15.34	15.41	15.20	15.21	19,202,504	-0.09(-0.56%)
Dec 22, 2022	15.20	15.52	15.19	15.29	36,593,532	+0.23(+1.52%)
Dec 21, 2022	15.18	15.21	15.02	15.06	31,904,028	-0.22(-1.43%)
Dec 20, 2022	15.35	15.40	15.22	15.28	37,166,924	-0.03(-0.19%)
Dec 19, 2022	15.18	15.38	15.16	15.31	34,199,948	+0.13(+0.87%)
Dec 16, 2022	15.10	15.26	15.05	15.18	46,071,272	+0.18(+1.20%)
Dec 15, 2022	14.83	15.06	14.78	15.00	45,752,412	+0.38(+2.59%)
Dec 14, 2022	14.53	14.74	14.40	14.62	35,363,144	+0.09(+0.59%)
Dec 13, 2022	14.22	14.64	14.01	14.53	45,976,276	-0.11(-0.78%)
Dec 12, 2022	14.83	14.86	14.64	14.65	23,955,762	-0.21(-1.40%)
Dec 09, 2022	14.79	14.86	14.69	14.86	33,277,968	+0.11(+0.77%)
Dec 08, 2022	14.78	14.85	14.70	14.74	28,757,004	-0.10(-0.70%)
Dec 07, 2022	14.86	14.89	14.75	14.85	34,884,076	+0.03(+0.19%)
Dec 06, 2022	14.61	14.90	14.59	14.82	41,201,436	+0.21(+1.43%)
Dec 05, 2022	14.45	14.66	14.41	14.61	27,199,036	+0.27(+1.85%)
Dec 02, 2022	14.50	14.52	14.31	14.34	37,030,164	+0.03(+0.20%)
Dec 01, 2022	14.26	14.41	14.22	14.32	39,771,656	+0.00(+0.00%)
Nov 30, 2022	14.76	14.84	14.31	14.32	34,507,764	-0.46(-3.08%)
Nov 29, 2022	14.73	14.84	14.69	14.77	25,597,562	+0.04(+0.26%)
Nov 28, 2022	14.63	14.77	14.56	14.73	19,149,302	+0.23(+1.57%)
Nov 25, 2022	14.52	14.53	14.48	14.51	3,396,749	+0.01(+0.07%)
Nov 23, 2022	14.59	14.61	14.48	14.50	18,383,122	-0.08(-0.52%)
Nov 22, 2022	14.71	14.76	14.57	14.57	20,028,548	-0.20(-1.35%)
Nov 21, 2022	14.76	14.84	14.73	14.77	23,275,278	+0.06(+0.39%)
Nov 18, 2022	14.65	14.83	14.65	14.71	18,529,852	-0.07(-0.45%)
Nov 17, 2022	14.93	14.93	14.75	14.78	30,904,688	+0.05(+0.32%)
Nov 16, 2022	14.69	14.75	14.65	14.73	25,911,018	+0.12(+0.84%)
Nov 15, 2022	14.52	14.77	14.47	14.61	37,021,176	-0.13(-0.90%)
Nov 14, 2022	14.68	14.75	14.55	14.74	30,279,954	+0.12(+0.84%)
Nov 11, 2022	14.71	14.79	14.58	14.62	51,770,452	-0.13(-0.90%)
Nov 10, 2022	15.03	15.14	14.74	14.75	67,516,040	-0.86(-5.53%)
Nov 09, 2022	15.38	15.63	15.33	15.61	35,912,096	+0.33(+2.17%)
Nov 08, 2022	15.32	15.46	15.16	15.28	34,339,548	-0.08(-0.49%)
Nov 07, 2022	15.45	15.55	15.34	15.36	28,607,578	-0.16(-1.04%)
Nov 04, 2022	15.49	15.79	15.41	15.52	31,720,766	-0.22(-1.39%)
Nov 03, 2022	15.73	15.82	15.60	15.74	42,058,444	+0.18(+1.16%)
Nov 02, 2022	15.22	15.57		15.56	42,431,708	+0.38(+2.50%)

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.