Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.36	14.42	14.16	14.16	29,104	-0.17(-1.17%)
Oct 30, 2023	14.43	14.56	14.29	14.33	50,668	-0.19(-1.31%)
Oct 27, 2023	14.22	14.60	14.20	14.52	4,041	+0.51(+3.63%)
Oct 26, 2023	13.81	14.10	13.81	14.01	4,795	+0.29(+2.08%)
Oct 25, 2023	13.76	13.76	13.70	13.73	980	+0.23(+1.73%)
Oct 24, 2023	13.69	13.69	13.46	13.50	2,840	-0.07(-0.54%)
Oct 23, 2023	13.57	13.57	13.57	13.57	287	+0.19(+1.43%)
Oct 20, 2023	13.30	13.38	13.25	13.38	3,853	+0.11(+0.83%)
Oct 19, 2023	13.45	13.45	13.08	13.27	4,783	+0.25(+1.95%)
Oct 18, 2023	12.62	13.01	12.62	13.01	1,115	+0.21(+1.64%)
Oct 17, 2023	12.80	12.84	12.80	12.80	1,166	+0.07(+0.59%)
Oct 16, 2023	12.69	12.73	12.67	12.73	2,134	-0.22(-1.68%)
Oct 13, 2023	13.12	13.12	12.78	12.95	3,543	-0.18(-1.40%)
Oct 12, 2023	12.91	13.13	12.91	13.13	19,097	+0.27(+2.11%)
Oct 11, 2023	12.75	12.96	12.75	12.86	2,554	+0.11(+0.86%)
Oct 10, 2023	12.79	12.79	12.64	12.75	14,219	-0.16(-1.26%)
Oct 09, 2023	12.96	13.05	12.84	12.91	5,743	-0.04(-0.30%)
Oct 06, 2023	12.87	12.99	12.87	12.95	3,056	-0.27(-2.03%)
Oct 05, 2023	13.24	13.42	13.16	13.22	2,864	-0.11(-0.83%)
Oct 04, 2023	13.51	13.51	13.33	13.33	9,401	-0.15(-1.08%)
Oct 03, 2023	13.37	13.58	13.37	13.47	19,471	+0.22(+1.68%)
Oct 02, 2023	13.38	13.48	13.25	13.25	7,697	+0.06(+0.49%)
Sep 29, 2023	13.02	13.22	13.02	13.19	2,226	+0.20(+1.56%)
Sep 28, 2023	12.97	13.02	12.96	12.98	1,881	-0.16(-1.21%)
Sep 27, 2023	13.13	13.27	13.06	13.14	5,070	+0.19(+1.43%)
Sep 26, 2023	12.90	12.96	12.90	12.96	417	+0.21(+1.63%)
Sep 25, 2023	12.75	12.75	12.75	12.75	63	-0.12(-0.95%)
Sep 22, 2023	12.89	12.93	12.87	12.87	1,301	+0.04(+0.30%)
Sep 21, 2023	12.67	12.83	12.67	12.83	2,261	+0.26(+2.05%)
Sep 20, 2023	12.52	12.58	12.46	12.58	2,405	-0.01(-0.08%)
Sep 19, 2023	12.59	12.69	12.57	12.58	1,265	-0.03(-0.23%)
Sep 18, 2023	12.64	12.71	12.58	12.61	2,314	+0.05(+0.43%)
Sep 15, 2023	12.56	12.56	12.56	12.56	306	+0.19(+1.54%)
Sep 14, 2023	12.27	12.37	12.27	12.37	1,233	-0.02(-0.14%)
Sep 13, 2023	12.56	12.56	12.35	12.39	2,115	-0.02(-0.14%)
Sep 12, 2023	12.38	12.40	12.38	12.40	463	+0.03(+0.26%)
Sep 11, 2023	12.63	12.63	12.30	12.37	1,650	-0.16(-1.30%)
Sep 08, 2023	12.51	12.58	12.51	12.54	980	+0.01(+0.08%)
Sep 07, 2023	12.47	12.53	12.44	12.53	2,357	-0.11(-0.84%)
Sep 06, 2023	12.48	12.73	12.48	12.63	1,635	+0.17(+1.32%)
Sep 05, 2023	12.10	12.47	12.10	12.47	1,817	+0.23(+1.89%)
Sep 01, 2023	12.25	12.25	12.23	12.24	1,466	-0.04(-0.30%)
Aug 31, 2023	11.90	12.27	11.90	12.27	742	+0.27(+2.24%)
Aug 30, 2023	11.98	12.00	11.98	12.00	791	+0.01(+0.08%)
Aug 29, 2023	12.02	12.16	11.99	11.99	5,125	-0.19(-1.56%)
Aug 28, 2023	12.17	12.24	12.15	12.18	509	-0.06(-0.46%)
Aug 25, 2023	12.38	12.38	12.18	12.24	443	-0.14(-1.15%)
Aug 24, 2023	12.47	12.47	12.25	12.38	3,914	+0.17(+1.40%)
Aug 23, 2023	12.16	12.22	12.16	12.21	278	-0.04(-0.32%)
Aug 22, 2023	12.27	12.27	12.20	12.25	1,413	+0.09(+0.70%)
Aug 21, 2023	12.17	12.17	12.17	12.17	120	-0.03(-0.21%)
Aug 18, 2023	12.16	12.19	12.16	12.19	825	+0.00(+0.01%)
Aug 17, 2023	12.09	12.20	12.08	12.19	1,279	+0.21(+1.73%)
Aug 16, 2023	11.98	11.98	11.98	11.98	35	+0.19(+1.63%)
Aug 15, 2023	11.79	11.79	11.79	11.79	163	+0.05(+0.45%)
Aug 14, 2023	11.91	11.91	11.73	11.74	2,404	-0.07(-0.60%)
Aug 11, 2023	11.83	11.83	11.80	11.81	17,479	-0.12(-0.99%)
Aug 10, 2023	11.74	11.93	11.72	11.93	10,632	+0.02(+0.18%)
Aug 09, 2023	11.80	11.91	11.80	11.91	648	+0.02(+0.16%)
Aug 08, 2023	11.86	11.89	11.86	11.89	945	-0.19(-1.57%)
Aug 07, 2023	12.42	12.42	12.08	12.08	3,704	-0.31(-2.49%)
Aug 04, 2023	12.15	12.39	12.15	12.39	2,829	+0.12(+1.00%)
Aug 03, 2023	12.25	12.26	12.25	12.26	643	+0.13(+1.06%)
Aug 02, 2023	12.11	12.14	12.11	12.14	618	-0.02(-0.17%)
Aug 01, 2023	12.16	12.16	12.16	12.16	815	+0.10(+0.84%)
Jul 31, 2023	12.10	12.10	12.05	12.05	1,174	+0.24(+2.04%)
Jul 28, 2023	11.83	11.83	11.81	11.81	1,025	-0.08(-0.67%)
Jul 27, 2023	11.89	11.89	11.89	11.89	187	+0.16(+1.32%)
Jul 26, 2023	11.74	11.74	11.74	11.74	79	+0.05(+0.40%)
Jul 25, 2023	11.70	11.70	11.69	11.69	466	+0.01(+0.13%)
Jul 24, 2023	11.60	11.69	11.60	11.68	2,019	+0.08(+0.68%)
Jul 21, 2023	11.66	11.66	11.59	11.60	2,493	-0.27(-2.25%)
Jul 20, 2023	12.21	12.21	11.79	11.86	4,493	-0.39(-3.22%)
Jul 19, 2023	12.25	12.26	12.25	12.26	939	-0.11(-0.92%)
Jul 18, 2023	12.28	12.45	12.28	12.37	4,665	-0.15(-1.21%)
Jul 17, 2023	12.65	12.65	12.52	12.52	249	+0.10(+0.78%)
Jul 14, 2023	12.51	12.51	12.38	12.43	918	-0.39(-3.05%)
Jul 13, 2023	12.62	12.83	12.62	12.82	2,551	+0.01(+0.05%)
Jul 12, 2023	12.79	12.83	12.79	12.81	3,698	+0.07(+0.55%)
Jul 11, 2023	12.76	12.76	12.74	12.74	392	-0.03(-0.23%)
Jul 10, 2023	12.85	12.85	12.77	12.77	665	-0.18(-1.37%)
Jul 07, 2023	12.64	12.95	12.64	12.95	5,178	+0.31(+2.43%)
Jul 06, 2023	12.46	12.64	12.46	12.64	661	+0.21(+1.70%)
Jul 05, 2023	12.58	12.58	12.42	12.43	5,330	+0.05(+0.39%)
Jul 03, 2023	12.38	12.38	12.38	12.38	239	+0.19(+1.58%)
Jun 30, 2023	12.26	12.26	12.18	12.19	2,813	-0.29(-2.33%)
Jun 29, 2023	12.60	12.60	12.48	12.48	332	-0.18(-1.40%)
Jun 28, 2023	12.63	12.66	12.58	12.66	4,421	+0.13(+1.04%)
Jun 27, 2023	12.35	12.64	12.35	12.52	6,284	+0.06(+0.48%)
Jun 26, 2023	12.45	12.47	12.45	12.47	462	+0.15(+1.22%)
Jun 23, 2023	12.30	12.32	12.30	12.32	768	+0.06(+0.49%)
Jun 22, 2023	12.30	12.30	12.26	12.26	202	-0.14(-1.11%)
Jun 21, 2023	12.32	12.39	12.32	12.39	853	+0.00(+0.00%)
Jun 20, 2023	12.39	12.39	12.39	12.39	352	+0.04(+0.33%)
Jun 16, 2023	12.23	12.35	12.23	12.35	1,542	-0.02(-0.13%)
Jun 15, 2023	12.43	12.43	12.33	12.37	800	+0.32(+2.63%)
May 08, 2023	12.07	12.08	12.04	12.05	2,683	+0.04(+0.31%)
May 05, 2023	12.20	12.20	12.00	12.01	7,098	-0.19(-1.59%)
May 04, 2023	12.16	12.28	12.13	12.21	25,399	+0.19(+1.62%)
May 03, 2023	11.94	12.01	11.78	12.01	1,656	+0.06(+0.48%)
May 02, 2023	11.86	12.13	11.74	11.95	27,737	+0.11(+0.94%)
May 01, 2023	11.93	11.93	11.79	11.84	10,735	-0.15(-1.27%)
Apr 28, 2023	12.08	12.08	11.91	11.99	3,340	-0.19(-1.56%)
Apr 27, 2023	12.43	12.54	12.19	12.19	9,203	-0.13(-1.06%)
Apr 26, 2023	12.37	12.41	12.31	12.32	7,234	+0.35(+2.95%)
Apr 25, 2023	11.81	11.99	11.81	11.96	2,923	+0.25(+2.17%)
Apr 24, 2023	11.82	11.82	11.71	11.71	1,289	-0.12(-1.05%)
Apr 21, 2023	11.90	11.90	11.83	11.83	1,609	-0.17(-1.38%)
Apr 20, 2023	12.00	12.00	12.00	12.00	494	+0.10(+0.88%)
Apr 19, 2023	11.85	11.97	11.82	11.89	6,735	-0.04(-0.37%)
Apr 18, 2023	11.87	11.98	11.87	11.94	4,403	+0.14(+1.22%)
Apr 17, 2023	11.86	11.88	11.79	11.79	3,366	+0.04(+0.37%)
Apr 14, 2023	11.66	11.81	11.60	11.75	4,193	+0.17(+1.47%)
Apr 13, 2023	11.76	11.76	11.58	11.58	2,020	-0.29(-2.41%)
Apr 12, 2023	11.77	11.88	11.74	11.87	6,222	-0.04(-0.30%)
Apr 11, 2023	11.85	11.91	11.82	11.90	2,843	-0.05(-0.45%)
Apr 10, 2023	12.04	12.11	11.94	11.96	54,541	+0.05(+0.42%)
Apr 06, 2023	11.97	11.99	11.91	11.91	12,848	-0.07(-0.56%)
Apr 05, 2023	12.24	12.24	11.95	11.97	7,893	-0.43(-3.44%)
Apr 04, 2023	12.29	12.46	12.29	12.40	63,562	+0.00(+0.00%)
Apr 03, 2023	12.68	12.68	12.39	12.40	92,253	-0.28(-2.20%)
Mar 31, 2023	12.86	12.86	12.68	12.68	5,186	-0.27(-2.11%)
Mar 30, 2023	12.95	12.95	12.95	12.95	552	-0.13(-0.98%)
Mar 29, 2023	13.15	13.16	13.08	13.08	2,589	-0.07(-0.53%)
Mar 28, 2023	13.01	13.15	13.01	13.15	497	+0.17(+1.32%)
Mar 27, 2023	13.03	13.03	12.81	12.98	3,956	-0.15(-1.15%)
Mar 24, 2023	13.32	13.32	13.13	13.13	868	-0.28(-2.10%)
Mar 23, 2023	13.17	13.60	13.17	13.41	2,261	+0.10(+0.74%)
Mar 22, 2023	12.91	13.31	12.91	13.31	4,893	+0.32(+2.44%)
Mar 21, 2023	13.03	13.09	12.99	12.99	14,794	-0.15(-1.12%)
Mar 20, 2023	13.15	13.27	13.12	13.14	7,797	-0.35(-2.58%)
Mar 17, 2023	13.30	13.49	13.30	13.49	2,617	+0.36(+2.74%)
Mar 16, 2023	13.36	13.39	13.01	13.13	5,715	-0.30(-2.24%)
Mar 15, 2023	13.51	13.62	13.43	13.43	8,101	+0.09(+0.69%)
Mar 14, 2023	13.33	13.56	13.33	13.34	28,247	-0.25(-1.82%)
Mar 13, 2023	14.00	14.00	13.35	13.59	90,987	-0.28(-2.02%)
Mar 10, 2023	13.60	13.95	13.52	13.87	5,340	+0.25(+1.85%)
Mar 09, 2023	13.38	13.61	13.18	13.61	9,444	+0.29(+2.20%)
Mar 08, 2023	13.29	13.40	13.24	13.32	6,329	+0.16(+1.24%)
Mar 07, 2023	12.90	13.17	12.90	13.16	1,891	+0.40(+3.12%)
Mar 06, 2023	12.66	12.76	12.66	12.76	4,010	+0.05(+0.39%)
Mar 03, 2023	12.89	12.99	12.71	12.71	11,751	-0.27(-2.05%)
Mar 02, 2023	13.27	13.27	12.98	12.98	3,446	-0.19(-1.41%)
Mar 01, 2023	13.19	13.20	13.16	13.16	1,084	+0.05(+0.37%)
Feb 28, 2023	13.10	13.16	13.03	13.11	2,753	+0.16(+1.20%)
Feb 27, 2023	12.88	12.99	12.75	12.96	13,369	+0.06(+0.48%)
Feb 24, 2023	12.84	12.93	12.84	12.90	1,373	+0.34(+2.74%)
Feb 23, 2023	12.48	12.64	12.48	12.55	3,147	-0.07(-0.59%)
Feb 22, 2023	12.64	12.66	12.43	12.63	1,904	+0.09(+0.75%)
Feb 21, 2023	12.33	12.57	12.33	12.53	1,819	+0.36(+2.95%)
Feb 17, 2023	12.44	12.44	12.17	12.17	8,773	-0.19(-1.54%)
Feb 16, 2023	12.36	12.36	12.16	12.36	5,662	+0.19(+1.59%)
Feb 15, 2023	12.15	12.20	12.15	12.17	1,199	+0.14(+1.20%)
Feb 14, 2023	11.85	12.04	11.85	12.03	1,156	+0.08(+0.63%)
Feb 13, 2023	12.04	12.04	11.95	11.95	2,515	-0.18(-1.46%)
Feb 10, 2023	12.20	12.20	12.10	12.13	5,381	-0.20(-1.60%)
Feb 09, 2023	12.05	12.32	12.05	12.32	692	+0.23(+1.91%)
Feb 08, 2023	12.03	12.09	12.03	12.09	1,030	+0.10(+0.84%)
Feb 07, 2023	12.28	12.28	11.99	11.99	4,821	-0.16(-1.33%)
Feb 06, 2023	12.15	12.15	12.04	12.15	4,868	+0.15(+1.22%)
Feb 03, 2023	11.98	12.03	11.98	12.01	1,307	+0.10(+0.82%)
Feb 02, 2023	12.00	12.03	11.91	11.91	3,193	+0.12(+1.04%)
Feb 01, 2023	11.83	12.02	11.66	11.79	4,063	-0.14(-1.20%)
Jan 31, 2023	12.11	12.16	11.93	11.93	7,327	-0.32(-2.60%)
Jan 30, 2023	12.03	12.25	11.94	12.25	6,372	+0.27(+2.21%)
Jan 27, 2023	11.78	12.00	11.78	11.98	1,140	+0.13(+1.14%)
Jan 26, 2023	11.74	11.92	11.74	11.85	1,218	-0.06(-0.47%)
Jan 25, 2023	12.00	12.03	11.90	11.90	1,824	+0.02(+0.16%)
Jan 24, 2023	11.77	11.96	11.45	11.88	11,432	+0.17(+1.45%)
Jan 23, 2023	11.81	11.81	11.64	11.71	5,979	-0.08(-0.66%)
Jan 20, 2023	11.96	12.02	11.79	11.79	3,405	-0.14(-1.15%)
Jan 19, 2023	12.02	12.02	11.86	11.93	1,275	-0.06(-0.52%)
Jan 18, 2023	11.69	11.99	11.64	11.99	7,783	+0.32(+2.75%)
Jan 17, 2023	11.52	11.67	11.52	11.67	2,458	+0.14(+1.20%)
Jan 13, 2023	11.70	11.70	11.50	11.53	4,142	-0.12(-1.06%)
Jan 12, 2023	11.83	11.91	11.57	11.65	20,692	+0.05(+0.44%)
Jan 11, 2023	11.70	11.78	11.60	11.60	1,250	-0.13(-1.12%)
Jan 10, 2023	11.94	11.94	11.74	11.74	6,783	-0.27(-2.25%)
Jan 09, 2023	11.54	12.01	11.54	12.01	8,209	+0.42(+3.61%)
Jan 06, 2023	11.70	11.96	11.49	11.59	15,791	-0.18(-1.55%)
Jan 05, 2023	11.76	11.86	11.66	11.77	4,816	+0.20(+1.71%)
Jan 04, 2023	11.53	11.66	11.47	11.57	1,791	-0.06(-0.55%)
Jan 03, 2023	11.55	11.79	11.55	11.64	8,361	+0.09(+0.75%)
Dec 30, 2022	11.66	11.70	11.55	11.55	2,692	+0.06(+0.51%)
Dec 29, 2022	11.52	11.52	11.37	11.49	12,173	-0.24(-2.06%)
Dec 28, 2022	11.43	11.73	11.43	11.73	4,375	+0.14(+1.23%)
Dec 27, 2022	11.57	11.62	11.52	11.59	5,013	+0.08(+0.71%)
Dec 23, 2022	11.54	11.57	11.51	11.51	3,047	+0.00(+0.00%)
Dec 22, 2022	11.61	11.79	11.51	11.51	18,444	+0.04(+0.31%)
Dec 21, 2022	11.64	11.64	11.36	11.47	2,767	-0.28(-2.40%)
Dec 20, 2022	11.72	11.76	11.69	11.76	5,062	-0.01(-0.05%)
Dec 19, 2022	11.82	11.89	11.64	11.76	7,818	+0.09(+0.74%)
Dec 16, 2022	11.50	11.77	11.50	11.67	5,105	+0.32(+2.78%)
Dec 15, 2022	11.00	11.39	11.00	11.36	15,005	+0.43(+3.90%)
Dec 14, 2022	11.01	11.02	10.77	10.93	13,381	-0.01(-0.10%)
Dec 13, 2022	10.80	10.95	10.75	10.94	6,916	-0.10(-0.89%)
Dec 12, 2022	11.16	11.19	11.04	11.04	5,967	-0.24(-2.16%)
Dec 09, 2022	11.03	11.28	11.03	11.28	1,061	+0.28(+2.57%)
Dec 08, 2022	11.12	11.12	11.00	11.00	1,211	-0.19(-1.72%)
Dec 07, 2022	11.26	11.31	11.20	11.20	1,466	-0.19(-1.67%)
Dec 06, 2022	11.34	11.44	11.34	11.38	1,678	+0.20(+1.82%)
Dec 05, 2022	11.12	11.23	11.08	11.18	13,883	+0.24(+2.22%)
Dec 02, 2022	11.23	11.23	10.91	10.94	5,933	-0.07(-0.63%)
Dec 01, 2022	10.93	11.06	10.93	11.01	1,192	-0.11(-0.98%)
Nov 30, 2022	11.62	11.66	11.12	11.12	3,129	-0.56(-4.77%)
Nov 29, 2022	11.76	11.76	11.64	11.67	710	+0.05(+0.42%)
Nov 28, 2022	11.45	11.64	11.45	11.63	12,647	+0.18(+1.56%)
Nov 25, 2022	11.45	11.51	11.43	11.45	7,526	-0.13(-1.16%)
Nov 23, 2022	11.61	11.61	11.55	11.58	1,242	-0.08(-0.70%)
Nov 22, 2022	11.65	11.66	11.65	11.66	3,718	-0.19(-1.62%)
Nov 21, 2022	12.01	12.01	11.78	11.86	2,599	-0.03(-0.25%)
Nov 18, 2022	11.87	11.96	11.80	11.89	3,831	-0.24(-1.99%)
Nov 17, 2022	12.37	12.37	12.08	12.13	6,176	+0.03(+0.24%)
Nov 16, 2022	11.91	12.12	11.91	12.10	6,619	+0.03(+0.27%)
Nov 15, 2022	11.93	12.16	11.92	12.07	21,538	+0.01(+0.05%)
Nov 14, 2022	11.92	12.06	11.76	12.06	97,269	+0.03(+0.23%)
Nov 11, 2022	12.00	12.34	12.00	12.03	5,323	+0.23(+1.92%)
Nov 10, 2022	11.92	12.08	11.81	11.81	4,296	-0.67(-5.36%)
Nov 09, 2022	12.19	12.47	12.11	12.47	4,672	+0.28(+2.30%)
Nov 08, 2022	12.16	12.19	11.99	12.19	3,767	-0.11(-0.88%)
Nov 07, 2022	12.48	12.54	12.23	12.30	4,098	-0.26(-2.10%)
Nov 04, 2022	12.82	12.87	12.47	12.56	14,416	-0.09(-0.67%)
Nov 03, 2022	12.64	12.92	12.55	12.65	4,897	+0.13(+1.01%)
Nov 02, 2022	12.28	12.52	11.91	12.52	4,609	+0.40(+3.27%)

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.