Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.83	15.07	14.79	15.04	69,459	+0.19(+1.26%)
Oct 30, 2023	14.74	14.88	14.74	14.85	91,313	+0.16(+1.08%)
Oct 27, 2023	14.55	14.77	14.55	14.69	57,954	+0.19(+1.29%)
Oct 26, 2023	14.68	14.79	14.50	14.51	120,350	-0.25(-1.71%)
Oct 25, 2023	14.96	15.05	14.74	14.76	110,303	-0.26(-1.74%)
Oct 24, 2023	15.06	15.22	15.02	15.02	86,841	-0.08(-0.56%)
Oct 23, 2023	15.32	15.34	15.10	15.10	118,512	-0.37(-2.41%)
Oct 20, 2023	15.75	15.75	15.45	15.48	115,788	-0.29(-1.83%)
Oct 19, 2023	15.82	15.94	15.76	15.76	67,112	-0.05(-0.29%)
Oct 18, 2023	16.00	16.00	15.78	15.81	74,405	-0.23(-1.45%)
Oct 17, 2023	16.03	16.09	16.00	16.04	55,938	-0.01(-0.06%)
Oct 16, 2023	16.01	16.12	16.00	16.05	43,520	+0.04(+0.23%)
Oct 13, 2023	16.09	16.14	16.00	16.02	39,756	+0.01(+0.06%)
Oct 12, 2023	16.02	16.03	15.90	16.01	71,457	-0.06(-0.35%)
Oct 11, 2023	16.10	16.17	15.95	16.06	65,391	+0.08(+0.53%)
Oct 10, 2023	15.84	16.05	15.84	15.98	61,835	+0.21(+1.36%)
Oct 09, 2023	15.76	15.80	15.63	15.76	63,815	-0.12(-0.76%)
Oct 06, 2023	15.77	15.98	15.77	15.89	70,802	+0.10(+0.65%)
Oct 05, 2023	15.59	15.80	15.57	15.78	66,710	+0.12(+0.77%)
Oct 04, 2023	15.88	15.92	15.66	15.66	123,299	-0.25(-1.58%)
Oct 03, 2023	16.00	16.08	15.89	15.91	95,257	-0.18(-1.10%)
Oct 02, 2023	16.25	16.25	16.07	16.09	99,112	-0.15(-0.92%)
Sep 29, 2023	16.27	16.29	16.16	16.24	112,561	+0.11(+0.69%)
Sep 28, 2023	16.08	16.13	16.01	16.13	123,196	-0.02(-0.12%)
Sep 27, 2023	16.05	16.32	16.05	16.15	105,197	+0.09(+0.58%)
Sep 26, 2023	16.19	16.27	16.05	16.05	56,578	-0.23(-1.43%)
Sep 25, 2023	16.01	16.31	16.24	16.29	135,096	+0.21(+1.33%)
Sep 22, 2023	16.05	16.11	15.99	16.07	97,923	+0.13(+0.82%)
Sep 21, 2023	16.03	16.06	15.93	15.94	95,207	-0.08(-0.52%)
Sep 20, 2023	16.10	16.17	16.02	16.03	127,413	-0.01(-0.06%)
Sep 19, 2023	16.05	16.05	15.95	16.03	67,883	-0.01(-0.06%)
Sep 18, 2023	16.03	16.07	16.00	16.04	94,359	-0.07(-0.41%)
Sep 15, 2023	16.19	16.30	16.11	16.11	183,481	-0.13(-0.80%)
Sep 14, 2023	16.06	16.29	16.05	16.24	206,424	+0.21(+1.28%)
Sep 13, 2023	16.06	16.06	15.96	16.03	65,357	+0.02(+0.12%)
Sep 12, 2023	16.07	16.07	15.90	16.02	100,413	-0.07(-0.41%)
Sep 11, 2023	15.84	16.08	15.79	16.08	178,524	+0.36(+2.31%)
Sep 08, 2023	15.66	15.77	15.65	15.72	140,371	+0.09(+0.60%)
Sep 07, 2023	15.53	15.65	15.53	15.62	113,452	+0.11(+0.72%)
Sep 06, 2023	15.59	15.61	15.46	15.51	59,830	-0.06(-0.36%)
Sep 05, 2023	15.38	15.70	15.34	15.57	184,301	+0.20(+1.27%)
Sep 01, 2023	15.38	15.47	15.34	15.37	93,114	+0.02(+0.12%)
Aug 31, 2023	15.42	15.42	15.29	15.35	87,712	-0.03(-0.18%)
Aug 30, 2023	15.43	15.48	15.34	15.38	83,183	-0.09(-0.60%)
Aug 29, 2023	15.48	15.52	15.42	15.48	116,728	+0.02(+0.12%)
Aug 28, 2023	15.51	15.51	15.34	15.46	108,129	+0.02(+0.12%)
Aug 25, 2023	15.35	15.44	15.24	15.44	110,444	+0.13(+0.85%)
Aug 24, 2023	15.39	15.43	15.31	15.31	38,236	-0.12(-0.79%)
Aug 23, 2023	15.41	15.44	15.20	15.43	115,120	+0.12(+0.79%)
Aug 22, 2023	15.15	15.41	15.14	15.31	143,321	+0.18(+1.20%)
Aug 21, 2023	15.09	15.23	15.08	15.13	125,862	+0.08(+0.54%)
Aug 18, 2023	15.04	15.04	14.94	15.04	65,732	+0.00(+0.00%)
Aug 17, 2023	15.08	15.11	14.98	15.04	69,711	-0.04(-0.24%)
Aug 16, 2023	15.11	15.14	15.02	15.08	162,266	+0.04(+0.24%)
Aug 15, 2023	15.18	15.18	15.02	15.04	53,345	-0.10(-0.66%)
Aug 14, 2023	14.96	15.14	14.84	15.14	174,689	+0.17(+1.15%)
Aug 11, 2023	15.14	15.14	14.93	14.97	63,798	-0.15(-0.96%)
Aug 10, 2023	15.16	15.20	15.05	15.12	55,178	-0.01(-0.06%)
Aug 09, 2023	15.07	15.16	15.03	15.13	71,379	+0.06(+0.42%)
Aug 08, 2023	15.35	15.35	15.03	15.06	121,708	-0.32(-2.07%)
Aug 07, 2023	15.34	15.46	15.30	15.38	68,011	+0.12(+0.77%)
Aug 04, 2023	15.04	15.36	15.01	15.26	130,881	+0.25(+1.70%)
Aug 03, 2023	15.17	15.21	14.98	15.01	102,860	-0.24(-1.55%)
Aug 02, 2023	15.40	15.40	14.99	15.24	177,861	-0.22(-1.41%)
Aug 01, 2023	15.55	15.59	15.42	15.46	106,166	-0.11(-0.70%)
Jul 31, 2023	15.46	15.59	15.46	15.57	160,049	+0.13(+0.82%)
Jul 28, 2023	15.49	15.54	15.40	15.44	131,283	+0.03(+0.18%)
Jul 27, 2023	15.55	15.56	15.42	15.42	121,550	-0.11(-0.70%)
Jul 26, 2023	15.53	15.55	15.47	15.53	97,083	+0.04(+0.23%)
Jul 25, 2023	15.51	15.53	15.47	15.49	84,173	+0.00(+0.00%)
Jul 24, 2023	15.53	15.57	15.49	15.49	77,772	-0.04(-0.23%)
Jul 21, 2023	15.54	15.58	15.50	15.53	84,619	+0.01(+0.06%)
Jul 20, 2023	15.56	15.57	15.48	15.52	83,803	-0.08(-0.52%)
Jul 19, 2023	15.42	16.00	15.40	15.60	537,430	+0.23(+1.48%)
Jul 18, 2023	15.45	15.46	15.35	15.37	104,843	-0.02(-0.12%)
Jul 17, 2023	15.33	15.47	15.33	15.39	94,494	+0.09(+0.59%)
Jul 14, 2023	15.73	15.73	15.27	15.30	157,548	-0.39(-2.49%)
Jul 13, 2023	15.13	15.95	15.10	15.69	372,817	+0.57(+3.79%)
Jul 12, 2023	15.04	15.14	15.01	15.12	139,117	+0.15(+1.03%)
Jul 11, 2023	14.92	14.98	14.89	14.96	110,759	+0.13(+0.86%)
Jul 10, 2023	14.80	14.90	14.80	14.83	147,148	+0.01(+0.06%)
Jul 07, 2023	14.83	14.86	14.80	14.83	79,350	-0.05(-0.37%)
Jul 06, 2023	15.01	15.08	14.85	14.88	95,775	-0.14(-0.91%)
Jul 05, 2023	15.10	15.10	15.01	15.02	143,207	-0.08(-0.54%)
Jul 03, 2023	15.15	15.16	15.07	15.10	105,243	+0.00(+0.00%)
Jun 30, 2023	15.12	15.23	15.06	15.10	179,089	+0.05(+0.36%)
Jun 29, 2023	15.07	15.10	14.95	15.04	148,733	+0.01(+0.06%)
Jun 28, 2023	14.96	15.12	14.96	15.03	173,167	+0.10(+0.67%)
Jun 27, 2023	14.89	14.95	14.85	14.93	96,629	+0.07(+0.49%)
Jun 26, 2023	14.74	14.86	14.73	14.86	119,047	+0.15(+1.05%)
Jun 23, 2023	14.69	14.73	14.59	14.71	112,339	-0.01(-0.06%)
Jun 22, 2023	14.69	14.74	14.65	14.72	202,039	+0.03(+0.19%)
Jun 21, 2023	14.47	14.71	14.47	14.69	162,464	+0.16(+1.13%)
Jun 20, 2023	14.57	14.62	14.51	14.53	71,340	-0.05(-0.37%)
Jun 16, 2023	14.55	14.65	14.50	14.58	156,097	+0.05(+0.38%)
Jun 15, 2023	14.43	14.54	14.37	14.53	153,076	+0.41(+2.90%)
May 08, 2023	13.99	14.12	13.97	14.12	58,246	+0.14(+1.02%)
May 05, 2023	13.90	13.97	13.84	13.97	108,346	+0.14(+1.03%)
May 04, 2023	13.80	13.89	13.80	13.83	95,842	+0.03(+0.19%)
May 03, 2023	13.84	13.84	13.76	13.81	81,744	+0.01(+0.06%)
May 02, 2023	13.79	13.83	13.71	13.80	124,873	+0.01(+0.06%)
May 01, 2023	13.82	13.82	13.77	13.79	83,453	-0.04(-0.26%)
Apr 28, 2023	13.82	13.84	13.76	13.82	73,207	+0.07(+0.52%)
Apr 27, 2023	13.57	13.77	13.57	13.75	64,754	+0.23(+1.71%)
Apr 26, 2023	13.59	13.64	13.49	13.52	109,963	-0.04(-0.26%)
Apr 25, 2023	13.66	13.68	13.53	13.56	68,848	-0.12(-0.84%)
Apr 24, 2023	13.59	13.68	13.59	13.67	63,668	+0.05(+0.39%)
Apr 21, 2023	13.60	13.64	13.53	13.62	55,044	+0.01(+0.06%)
Apr 20, 2023	13.57	13.69	13.55	13.61	137,494	+0.05(+0.39%)
Apr 19, 2023	13.56	13.58	13.53	13.56	56,497	-0.03(-0.20%)
Apr 18, 2023	13.66	13.69	13.53	13.58	85,651	-0.05(-0.39%)
Apr 17, 2023	13.68	13.69	13.57	13.64	75,949	-0.04(-0.26%)
Apr 14, 2023	13.69	13.69	13.62	13.67	42,166	+0.02(+0.13%)
Apr 13, 2023	13.69	13.69	13.57	13.65	68,231	+0.05(+0.36%)
Apr 12, 2023	13.57	13.66	13.56	13.61	57,967	+0.12(+0.89%)
Apr 11, 2023	13.46	13.53	13.44	13.49	63,206	-0.01(-0.07%)
Apr 10, 2023	13.44	13.49	13.35	13.49	59,628	+0.03(+0.20%)
Apr 06, 2023	13.47	13.47	13.43	13.47	46,682	+0.05(+0.40%)
Apr 05, 2023	13.49	13.50	13.40	13.42	62,377	-0.05(-0.40%)
Apr 04, 2023	13.53	13.54	13.41	13.47	95,956	-0.03(-0.20%)
Apr 03, 2023	13.57	13.57	13.40	13.49	117,345	+0.07(+0.53%)
Mar 31, 2023	13.16	13.42	13.16	13.42	306,415	+0.40(+3.06%)
Mar 30, 2023	12.97	13.09	12.97	13.02	55,411	+0.06(+0.48%)
Mar 29, 2023	12.87	12.98	12.87	12.96	52,368	+0.12(+0.90%)
Mar 28, 2023	13.00	13.04	12.78	12.85	70,604	-0.12(-0.89%)
Mar 27, 2023	13.00	13.00	12.90	12.96	91,816	+0.06(+0.48%)
Mar 24, 2023	12.98	12.98	12.87	12.90	108,210	-0.12(-0.95%)
Mar 23, 2023	13.09	13.13	13.00	13.02	67,886	-0.03(-0.20%)
Mar 22, 2023	13.10	13.18	13.05	13.05	64,138	-0.09(-0.68%)
Mar 21, 2023	13.19	13.19	13.10	13.14	60,078	+0.01(+0.07%)
Mar 20, 2023	13.05	13.18	13.05	13.13	82,025	+0.04(+0.27%)
Mar 17, 2023	13.21	13.21	13.06	13.10	53,145	-0.12(-0.87%)
Mar 16, 2023	13.05	13.27	13.05	13.21	101,393	+0.13(+1.02%)
Mar 15, 2023	13.22	13.22	12.99	13.08	146,790	-0.26(-1.93%)
Mar 14, 2023	13.29	13.39	13.28	13.34	61,195	+0.04(+0.27%)
Mar 13, 2023	13.37	13.42	13.24	13.30	116,214	-0.13(-0.99%)
Mar 10, 2023	13.63	13.66	13.43	13.43	117,684	-0.23(-1.69%)
Mar 09, 2023	13.77	13.81	13.64	13.66	52,088	-0.15(-1.09%)
Mar 08, 2023	13.80	13.85	13.74	13.81	24,310	+0.07(+0.52%)
Mar 07, 2023	13.87	13.90	13.73	13.74	46,545	-0.05(-0.39%)
Mar 06, 2023	13.90	13.90	13.79	13.80	69,116	+0.04(+0.32%)
Mar 03, 2023	13.71	13.78	13.65	13.75	107,357	+0.14(+1.04%)
Mar 02, 2023	13.59	13.64	13.49	13.61	72,424	+0.02(+0.13%)
Mar 01, 2023	13.47	13.60	13.42	13.59	111,427	+0.18(+1.32%)
Feb 28, 2023	13.43	13.44	13.39	13.42	65,895	+0.00(+0.00%)
Feb 27, 2023	13.51	13.51	13.38	13.42	132,009	-0.07(-0.53%)
Feb 24, 2023	13.47	13.49	13.39	13.49	205,350	-0.07(-0.52%)
Feb 23, 2023	13.72	13.72	13.55	13.56	145,180	-0.09(-0.65%)
Feb 22, 2023	13.86	13.86	13.64	13.65	170,784	-0.23(-1.66%)
Feb 21, 2023	14.11	14.11	13.86	13.88	128,627	-0.19(-1.33%)
Feb 17, 2023	14.05	14.15	13.95	14.06	171,920	+0.02(+0.13%)
Feb 16, 2023	13.91	14.32	13.82	14.04	247,932	+0.15(+1.06%)
Feb 15, 2023	14.00	14.16	13.90	13.90	275,396	-0.13(-0.92%)
Feb 14, 2023	13.98	14.12	13.91	14.03	158,441	+0.05(+0.37%)
Feb 13, 2023	13.99	14.05	13.92	13.98	91,842	-0.06(-0.43%)
Feb 10, 2023	13.96	14.04	13.92	14.04	81,205	+0.10(+0.74%)
Feb 09, 2023	14.12	14.12	13.87	13.93	109,031	-0.09(-0.68%)
Feb 08, 2023	13.82	14.04	13.82	14.03	120,585	+0.23(+1.69%)
Feb 07, 2023	13.73	13.86	13.73	13.79	99,203	+0.01(+0.06%)
Feb 06, 2023	13.82	13.82	13.75	13.79	89,195	-0.03(-0.19%)
Feb 03, 2023	13.73	13.99	13.73	13.81	181,813	-0.04(-0.31%)
Feb 02, 2023	13.78	13.86	13.65	13.86	170,812	+0.16(+1.20%)
Feb 01, 2023	13.73	13.74	13.61	13.69	151,024	-0.12(-0.88%)
Jan 31, 2023	13.80	13.81	13.73	13.81	122,331	+0.04(+0.31%)
Jan 30, 2023	13.73	13.79	13.69	13.77	155,921	+0.02(+0.13%)
Jan 27, 2023	13.88	13.89	13.67	13.75	260,720	-0.24(-1.73%)
Jan 26, 2023	13.92	14.05	13.92	13.99	158,182	+0.08(+0.56%)
Jan 25, 2023	13.95	14.03	13.88	13.92	203,475	-0.07(-0.49%)
Jan 24, 2023	13.96	14.64	13.74	13.98	357,752	+0.16(+1.19%)
Jan 23, 2023	13.73	13.88	13.70	13.82	277,255	+0.17(+1.27%)
Jan 20, 2023	13.70	13.70	13.62	13.65	112,409	+0.02(+0.13%)
Jan 19, 2023	13.56	13.72	13.52	13.63	230,585	+0.03(+0.19%)
Jan 18, 2023	13.65	13.69	13.59	13.60	96,015	+0.04(+0.32%)
Jan 17, 2023	13.56	13.61	13.54	13.56	144,807	+0.09(+0.64%)
Jan 13, 2023	13.47	13.53	13.47	13.47	108,677	-0.03(-0.19%)
Jan 12, 2023	13.54	13.58	13.43	13.50	141,946	+0.03(+0.19%)
Jan 11, 2023	13.43	13.61	13.41	13.47	175,407	+0.15(+1.10%)
Jan 10, 2023	13.26	13.33	13.24	13.33	118,262	+0.08(+0.59%)
Jan 09, 2023	13.20	13.30	13.20	13.25	101,255	+0.09(+0.72%)
Jan 06, 2023	13.15	13.27	13.11	13.16	133,426	+0.11(+0.86%)
Jan 05, 2023	13.07	13.15	13.03	13.04	77,441	-0.10(-0.72%)
Jan 04, 2023	13.22	13.32	13.10	13.14	132,831	-0.04(-0.33%)
Jan 03, 2023	12.80	13.37	12.80	13.18	221,619	+0.39(+3.04%)
Dec 30, 2022	12.83	12.94	12.66	12.79	264,978	-0.16(-1.27%)
Dec 29, 2022	12.90	13.07	12.85	12.96	172,139	+0.14(+1.08%)
Dec 28, 2022	13.11	13.17	12.78	12.82	324,677	-0.27(-2.05%)
Dec 27, 2022	13.09	13.17	13.02	13.09	145,330	+0.06(+0.46%)
Dec 23, 2022	13.03	13.07	12.96	13.03	93,400	-0.03(-0.26%)
Dec 22, 2022	13.16	13.20	12.96	13.06	137,866	-0.10(-0.79%)
Dec 21, 2022	13.11	13.21	13.09	13.16	105,462	-0.02(-0.13%)
Dec 20, 2022	13.23	13.23	13.05	13.18	106,856	-0.02(-0.13%)
Dec 19, 2022	13.09	13.39	13.08	13.20	151,481	+0.16(+1.19%)
Dec 16, 2022	13.13	13.22	12.99	13.04	108,656	-0.16(-1.24%)
Dec 15, 2022	13.35	13.35	13.15	13.21	173,412	-0.11(-0.84%)
Dec 14, 2022	13.54	13.54	13.28	13.32	105,016	-0.22(-1.66%)
Dec 13, 2022	13.61	13.64	13.46	13.54	117,348	+0.16(+1.16%)
Dec 12, 2022	13.41	13.48	13.38	13.39	153,094	-0.04(-0.32%)
Dec 09, 2022	13.53	13.61	13.42	13.43	78,359	-0.15(-1.08%)
Dec 08, 2022	13.49	13.72	13.49	13.58	93,290	+0.06(+0.45%)
Dec 07, 2022	13.55	13.71	13.52	13.52	116,417	-0.09(-0.64%)
Dec 06, 2022	13.71	13.79	13.57	13.60	135,508	-0.13(-0.97%)
Dec 05, 2022	13.92	14.00	13.73	13.74	145,282	-0.22(-1.58%)
Dec 02, 2022	13.95	14.08	13.95	13.96	99,506	-0.15(-1.04%)
Dec 01, 2022	14.02	14.15	13.95	14.11	105,362	+0.14(+0.99%)
Nov 30, 2022	14.00	14.04	13.89	13.97	120,017	+0.04(+0.31%)
Nov 29, 2022	13.92	13.96	13.87	13.92	85,877	+0.05(+0.37%)
Nov 28, 2022	14.03	14.09	13.86	13.87	140,422	-0.09(-0.62%)
Nov 25, 2022	13.82	13.99	13.82	13.96	125,102	+0.02(+0.12%)
Nov 23, 2022	14.03	14.04	13.87	13.94	148,944	-0.08(-0.55%)
Nov 22, 2022	14.17	14.20	13.94	14.02	229,281	-0.15(-1.04%)
Nov 21, 2022	13.98	14.34	13.89	14.17	283,114	+0.29(+2.05%)
Nov 18, 2022	13.92	13.94	13.84	13.88	167,278	+0.04(+0.28%)
Nov 17, 2022	13.66	13.85	13.66	13.84	111,189	+0.13(+0.97%)
Nov 16, 2022	13.74	13.76	13.68	13.71	148,145	+0.02(+0.11%)
Nov 15, 2022	13.63	13.83	13.63	13.69	199,015	+0.09(+0.64%)
Nov 14, 2022	13.60	13.71	13.44	13.61	206,965	+0.02(+0.17%)
Nov 11, 2022	13.39	13.61	13.25	13.58	196,221	+0.15(+1.11%)
Nov 10, 2022	13.29	13.43	13.13	13.43	223,231	+0.52(+4.01%)
Nov 09, 2022	12.97	13.23	12.92	12.92	118,420	-0.14(-1.08%)
Nov 08, 2022	13.03	13.17	12.99	13.06	174,434	+0.15(+1.16%)
Nov 07, 2022	12.87	12.92	12.79	12.91	121,147	+0.09(+0.74%)
Nov 04, 2022	12.81	12.88	12.75	12.81	106,473	+0.17(+1.37%)
Nov 03, 2022	12.60	12.70	12.58	12.64	73,150	+0.02(+0.12%)
Nov 02, 2022	12.64	12.77	12.60	12.62	108,588	-0.07(-0.56%)

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.