Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	11.08	11.49	10.99	11.48	1,320,126	+0.45(+4.08%)
Oct 30, 2023	10.95	11.05	10.81	11.03	1,004,024	+0.20(+1.81%)
Oct 27, 2023	11.25	11.25	10.74	10.84	1,437,927	-0.31(-2.81%)
Oct 26, 2023	11.00	11.31	11.00	11.15	1,971,545	+0.17(+1.51%)
Oct 25, 2023	11.25	11.36	10.97	10.98	1,855,339	-0.49(-4.26%)
Oct 24, 2023	11.54	11.61	11.34	11.47	1,253,860	+0.03(+0.26%)
Oct 23, 2023	11.43	11.60	11.39	11.44	777,868	-0.10(-0.85%)
Oct 20, 2023	11.67	11.77	11.52	11.54	852,524	-0.08(-0.67%)
Oct 19, 2023	11.69	11.99	11.61	11.62	1,634,278	-0.15(-1.25%)
Oct 18, 2023	11.87	11.88	11.68	11.76	917,216	-0.21(-1.72%)
Oct 17, 2023	11.64	12.02	11.64	11.97	1,062,312	+0.23(+1.92%)
Oct 16, 2023	11.60	11.86	11.56	11.74	1,383,770	+0.25(+2.21%)
Oct 13, 2023	11.74	11.82	11.39	11.49	1,072,167	-0.18(-1.51%)
Oct 12, 2023	11.82	11.85	11.63	11.67	1,173,910	-0.22(-1.81%)
Oct 11, 2023	11.65	11.88	11.65	11.88	764,997	+0.27(+2.36%)
Oct 10, 2023	11.39	11.71	11.38	11.61	717,310	+0.19(+1.63%)
Oct 09, 2023	11.30	11.59	11.29	11.42	1,195,235	+0.11(+0.95%)
Oct 06, 2023	11.30	11.36	11.08	11.31	1,138,197	-0.07(-0.60%)
Oct 05, 2023	11.43	11.52	11.33	11.38	1,171,996	-0.06(-0.51%)
Oct 04, 2023	11.41	11.51	11.28	11.44	1,715,370	+0.06(+0.52%)
Oct 03, 2023	11.65	11.69	11.26	11.38	2,023,757	-0.35(-3.00%)
Oct 02, 2023	12.04	12.10	11.68	11.74	1,084,374	-0.37(-3.07%)
Sep 29, 2023	12.27	12.36	12.05	12.11	1,425,541	-0.03(-0.24%)
Sep 28, 2023	12.12	12.26	12.09	12.14	994,448	+0.06(+0.49%)
Sep 27, 2023	12.23	12.40	12.01	12.08	1,096,274	-0.08(-0.64%)
Sep 26, 2023	12.48	12.53	12.14	12.16	1,211,509	-0.40(-3.19%)
Sep 25, 2023	12.47	12.63	12.50	12.56	1,223,477	+0.02(+0.16%)
Sep 22, 2023	12.72	12.84	12.52	12.54	963,671	-0.21(-1.61%)
Sep 21, 2023	13.00	13.04	12.74	12.74	645,524	-0.31(-2.40%)
Sep 20, 2023	13.26	13.69	13.06	13.06	1,103,923	-0.22(-1.69%)
Sep 19, 2023	13.22	13.34	13.19	13.28	868,636	+0.06(+0.44%)
Sep 18, 2023	13.58	13.61	13.22	13.22	1,130,782	-0.37(-2.73%)
Sep 15, 2023	13.96	13.96	13.57	13.59	3,235,833	-0.32(-2.32%)
Sep 14, 2023	13.55	14.03	13.49	13.92	1,717,577	+0.52(+3.87%)
Sep 13, 2023	13.38	13.43	13.24	13.40	1,797,025	+0.05(+0.36%)
Sep 12, 2023	12.92	13.37	12.87	13.35	1,669,585	+0.43(+3.29%)
Sep 11, 2023	13.09	13.16	12.88	12.92	791,131	-0.10(-0.74%)
Sep 08, 2023	13.16	13.21	13.01	13.02	975,199	-0.08(-0.59%)
Sep 07, 2023	13.06	13.17	12.95	13.10	982,798	+0.03(+0.22%)
Sep 06, 2023	12.93	13.07	12.83	13.07	848,284	+0.15(+1.20%)
Sep 05, 2023	13.10	13.92	12.72	12.91	1,115,574	-0.04(-0.30%)
Sep 01, 2023	13.07	13.14	12.92	12.95	865,278	-0.07(-0.52%)
Aug 31, 2023	13.02	13.08	12.88	13.02	1,417,090	-0.01(-0.07%)
Aug 30, 2023	12.87	13.04	12.79	13.03	947,052	+0.16(+1.28%)
Aug 29, 2023	12.79	12.88	12.64	12.87	1,120,462	+0.13(+0.99%)
Aug 28, 2023	12.68	12.93	12.67	12.74	1,504,926	+0.10(+0.77%)
Aug 25, 2023	12.85	12.97	12.60	12.64	1,956,122	-0.18(-1.43%)
Aug 24, 2023	12.74	13.01	12.73	12.83	899,175	+0.07(+0.53%)
Aug 23, 2023	12.61	12.76	12.56	12.76	708,321	+0.17(+1.38%)
Aug 22, 2023	12.70	12.77	12.57	12.59	702,500	-0.10(-0.76%)
Aug 21, 2023	12.92	12.94	12.64	12.68	1,288,875	-0.30(-2.31%)
Aug 18, 2023	12.94	13.07	12.90	12.98	1,479,979	-0.04(-0.30%)
Aug 17, 2023	13.33	13.38	13.01	13.02	1,231,547	-0.30(-2.25%)
Aug 16, 2023	13.65	13.71	13.32	13.32	984,013	-0.32(-2.34%)
Aug 15, 2023	13.81	13.81	13.60	13.64	848,555	-0.27(-1.95%)
Aug 14, 2023	14.17	14.17	13.85	13.91	722,492	-0.29(-2.04%)
Aug 11, 2023	14.16	14.25	14.08	14.20	677,567	+0.04(+0.27%)
Aug 10, 2023	14.33	14.41	14.10	14.16	690,372	-0.12(-0.81%)
Aug 09, 2023	14.11	14.37	14.02	14.28	726,842	+0.17(+1.23%)
Aug 08, 2023	14.25	14.33	14.06	14.10	962,152	-0.32(-2.21%)
Aug 07, 2023	14.40	14.51	14.32	14.42	651,028	+0.09(+0.61%)
Aug 04, 2023	14.50	14.67	14.30	14.34	1,138,159	-0.15(-1.07%)
Aug 03, 2023	14.50	14.55	14.35	14.49	1,063,382	-0.07(-0.47%)
Aug 02, 2023	14.19	14.56	14.13	14.56	1,107,871	+0.30(+2.10%)
Aug 01, 2023	14.21	14.30	13.98	14.26	997,906	+0.01(+0.07%)
Jul 31, 2023	14.19	14.40	14.18	14.25	1,303,961	+0.06(+0.41%)
Jul 28, 2023	14.08	14.27	14.08	14.19	1,310,083	+0.15(+1.10%)
Jul 27, 2023	14.21	14.45	14.00	14.04	1,660,015	-0.16(-1.16%)
Jul 26, 2023	14.11	14.24	13.89	14.20	1,355,865	+0.27(+1.94%)
Jul 25, 2023	13.98	14.11	13.89	13.93	1,080,496	-0.15(-1.03%)
Jul 24, 2023	13.96	14.12	13.93	14.07	956,222	+0.12(+0.83%)
Jul 21, 2023	14.04	14.11	13.93	13.96	900,662	-0.04(-0.28%)
Jul 20, 2023	13.86	14.01	13.76	14.00	677,719	+0.15(+1.05%)
Jul 19, 2023	13.67	13.85	13.61	13.85	568,552	+0.26(+1.92%)
Jul 18, 2023	13.59	13.66	13.47	13.59	835,012	+0.04(+0.29%)
Jul 17, 2023	13.38	13.61	13.33	13.55	978,998	+0.14(+1.01%)
Jul 14, 2023	13.38	13.44	13.30	13.42	668,733	-0.01(-0.07%)
Jul 13, 2023	13.47	13.57	13.35	13.43	845,821	-0.03(-0.22%)
Jul 12, 2023	13.45	13.62	13.39	13.46	1,172,272	+0.10(+0.72%)
Jul 11, 2023	13.20	13.42	13.14	13.36	2,155,846	+0.21(+1.62%)
Jul 10, 2023	13.03	13.17	13.00	13.15	439,809	+0.08(+0.59%)
Jul 07, 2023	13.04	13.27	13.01	13.07	1,292,344	+0.03(+0.22%)
Jul 06, 2023	12.92	13.07	12.74	13.04	627,090	-0.05(-0.37%)
Jul 05, 2023	13.13	13.24	13.03	13.09	972,204	-0.12(-0.88%)
Jul 03, 2023	13.07	13.28	13.02	13.20	369,401	+0.14(+1.04%)
Jun 30, 2023	13.16	13.24	12.92	13.07	1,156,010	-0.01(-0.07%)
Jun 29, 2023	12.77	13.10	12.72	13.08	615,549	+0.28(+2.19%)
Jun 28, 2023	12.89	12.90	12.74	12.80	542,685	-0.10(-0.75%)
Jun 27, 2023	12.82	12.92	12.70	12.89	923,665	+0.12(+0.91%)
Jun 26, 2023	12.49	12.83	12.48	12.78	1,087,261	+0.26(+2.09%)
Jun 23, 2023	12.63	12.69	12.35	12.52	2,083,358	-0.21(-1.67%)
Jun 22, 2023	12.86	12.87	12.58	12.73	961,874	-0.12(-0.90%)
Jun 21, 2023	12.92	12.94	12.76	12.85	1,143,243	-0.14(-1.04%)
Jun 20, 2023	13.13	13.13	12.82	12.98	688,274	-0.16(-1.25%)
Jun 16, 2023	13.05	13.18	12.88	13.15	2,818,795	+0.21(+1.65%)
Jun 15, 2023	12.81	12.98	12.70	12.93	1,119,680	+0.65(+5.28%)
May 08, 2023	12.42	12.42	12.15	12.29	698,629	-0.15(-1.23%)
May 05, 2023	12.43	12.57	12.29	12.44	947,980	+0.14(+1.17%)
May 04, 2023	12.09	12.31	11.92	12.29	1,865,210	+0.12(+1.02%)
May 03, 2023	12.07	12.44	12.01	12.17	1,474,410	+0.15(+1.27%)
May 02, 2023	12.24	12.25	11.85	12.02	1,444,785	-0.27(-2.18%)
May 01, 2023	12.39	12.49	12.28	12.29	1,143,271	-0.17(-1.38%)
Apr 28, 2023	12.21	12.48	12.21	12.46	2,014,264	+0.25(+2.04%)
Apr 27, 2023	12.12	12.26	11.97	12.21	2,024,694	+0.14(+1.19%)
Apr 26, 2023	12.13	12.34	11.94	12.07	1,569,012	-0.37(-3.00%)
Apr 25, 2023	12.37	12.50	12.31	12.44	1,196,914	-0.03(-0.23%)
Apr 24, 2023	12.60	12.62	12.35	12.47	685,563	-0.11(-0.84%)
Apr 21, 2023	12.56	12.58	12.43	12.57	551,003	+0.01(+0.08%)
Apr 20, 2023	12.58	12.64	12.47	12.56	718,631	-0.08(-0.60%)
Apr 19, 2023	12.50	12.72	12.37	12.64	1,209,280	+0.06(+0.46%)
Apr 18, 2023	12.61	12.65	12.44	12.58	1,392,843	-0.03(-0.23%)
Apr 17, 2023	12.42	12.63	12.42	12.61	1,273,754	+0.20(+1.62%)
Apr 14, 2023	12.52	12.71	12.29	12.41	738,450	-0.11(-0.92%)
Apr 13, 2023	12.69	12.73	12.45	12.52	1,190,351	-0.15(-1.21%)
Apr 12, 2023	12.93	12.95	12.65	12.68	1,173,255	-0.18(-1.41%)
Apr 11, 2023	12.81	13.07	12.72	12.86	1,728,625	+0.05(+0.37%)
Apr 10, 2023	12.85	12.93	12.60	12.81	715,673	-0.09(-0.67%)
Apr 06, 2023	12.87	12.92	12.68	12.90	878,989	+0.11(+0.90%)
Apr 05, 2023	12.89	12.93	12.73	12.78	710,738	-0.17(-1.33%)
Apr 04, 2023	13.14	13.23	12.81	12.95	944,084	-0.15(-1.17%)
Apr 03, 2023	13.29	13.47	13.02	13.11	1,324,385	-0.24(-1.79%)
Mar 31, 2023	12.94	13.39	12.94	13.35	1,531,890	+0.49(+3.79%)
Mar 30, 2023	12.96	13.06	12.76	12.86	1,241,748	+0.03(+0.22%)
Mar 29, 2023	12.93	13.01	12.69	12.83	1,379,679	+0.05(+0.37%)
Mar 28, 2023	12.53	12.79	12.48	12.78	1,332,296	+0.12(+0.98%)
Mar 27, 2023	12.68	12.78	12.62	12.66	1,487,220	+0.12(+0.99%)
Mar 24, 2023	11.97	12.53	11.88	12.53	1,432,334	+0.51(+4.21%)
Mar 23, 2023	11.99	12.22	11.93	12.03	1,400,424	+0.06(+0.48%)
Mar 22, 2023	12.31	12.45	11.96	11.97	1,272,659	-0.48(-3.84%)
Mar 21, 2023	12.42	12.59	12.31	12.45	2,770,606	+0.12(+1.01%)
Mar 20, 2023	12.22	12.42	12.14	12.32	1,331,817	+0.25(+2.06%)
Mar 17, 2023	12.26	12.33	11.98	12.07	3,465,491	-0.23(-1.86%)
Mar 16, 2023	12.30	12.47	11.95	12.30	1,691,910	-0.13(-1.08%)
Mar 15, 2023	12.41	12.55	12.23	12.44	1,528,043	-0.27(-2.16%)
Mar 14, 2023	12.74	12.84	12.53	12.71	1,321,704	+0.32(+2.59%)
Mar 13, 2023	12.28	12.52	12.16	12.39	1,064,126	+0.02(+0.15%)
Mar 10, 2023	12.94	12.94	12.30	12.37	1,263,544	-0.62(-4.80%)
Mar 09, 2023	13.25	13.26	12.98	13.00	965,044	-0.23(-1.72%)
Mar 08, 2023	13.11	13.24	13.11	13.22	715,600	+0.14(+1.08%)
Mar 07, 2023	13.39	13.39	12.95	13.08	967,607	-0.30(-2.26%)
Mar 06, 2023	13.57	13.72	13.30	13.38	845,802	-0.14(-1.05%)
Mar 03, 2023	13.55	13.55	13.38	13.53	845,005	+0.08(+0.56%)
Mar 02, 2023	13.35	13.46	13.30	13.45	542,718	+0.00(+0.00%)
Mar 01, 2023	13.40	13.47	13.19	13.45	776,633	+0.00(+0.00%)
Feb 28, 2023	13.47	13.65	13.45	13.45	1,624,308	-0.05(-0.35%)
Feb 27, 2023	13.62	13.70	13.40	13.50	798,040	+0.05(+0.35%)
Feb 24, 2023	13.35	13.47	13.27	13.45	844,569	-0.06(-0.42%)
Feb 23, 2023	13.47	13.58	13.34	13.51	599,631	+0.06(+0.42%)
Feb 22, 2023	13.49	13.63	13.38	13.45	1,114,192	-0.05(-0.35%)
Feb 21, 2023	13.70	13.82	13.44	13.50	1,164,575	-0.35(-2.53%)
Feb 17, 2023	14.10	14.11	13.67	13.85	1,195,147	-0.08(-0.54%)
Feb 16, 2023	13.82	14.06	13.39	13.92	2,107,837	-0.45(-3.16%)
Feb 15, 2023	14.34	14.42	14.29	14.38	1,271,811	-0.08(-0.52%)
Feb 14, 2023	14.51	14.58	14.30	14.45	1,575,484	-0.10(-0.71%)
Feb 13, 2023	14.37	14.59	14.35	14.56	640,550	+0.22(+1.52%)
Feb 10, 2023	14.17	14.40	14.11	14.34	503,417	+0.12(+0.86%)
Feb 09, 2023	14.51	14.58	14.16	14.22	857,663	-0.29(-2.02%)
Feb 08, 2023	14.68	14.75	14.42	14.51	578,827	-0.22(-1.48%)
Feb 07, 2023	14.69	14.85	14.52	14.73	569,893	-0.03(-0.19%)
Feb 06, 2023	14.80	14.88	14.50	14.75	456,851	-0.20(-1.33%)
Feb 03, 2023	15.07	15.13	14.83	14.95	626,918	-0.30(-1.98%)
Feb 02, 2023	15.20	15.47	15.12	15.25	542,647	+0.20(+1.32%)
Feb 01, 2023	14.96	15.21	14.72	15.06	700,819	+0.09(+0.63%)
Jan 31, 2023	14.56	15.01	14.55	14.96	861,155	+0.43(+2.99%)
Jan 30, 2023	14.78	14.91	14.52	14.53	681,572	-0.36(-2.41%)
Jan 27, 2023	14.88	14.94	14.81	14.89	1,171,948	-0.01(-0.06%)
Jan 26, 2023	14.86	14.90	14.71	14.90	557,728	+0.12(+0.83%)
Jan 25, 2023	14.60	14.82	14.56	14.77	597,753	+0.05(+0.32%)
Jan 24, 2023	14.73	14.82	14.40	14.73	723,783	-0.01(-0.06%)
Jan 23, 2023	14.57	14.84	14.45	14.73	874,017	+0.16(+1.10%)
Jan 20, 2023	14.31	14.58	14.12	14.57	1,005,114	+0.30(+2.12%)
Jan 19, 2023	14.39	14.47	14.26	14.27	766,076	-0.18(-1.24%)
Jan 18, 2023	14.85	14.99	14.43	14.45	1,078,519	-0.43(-2.92%)
Jan 17, 2023	14.64	14.90	14.56	14.89	669,794	+0.26(+1.81%)
Jan 13, 2023	14.35	14.64	14.27	14.62	1,143,726	+0.16(+1.11%)
Jan 12, 2023	14.26	14.51	14.12	14.46	831,644	+0.32(+2.27%)
Jan 11, 2023	13.62	14.15	13.62	14.14	741,220	+0.31(+2.26%)
Jan 10, 2023	13.97	13.99	13.77	13.83	853,401	-0.26(-1.88%)
Jan 09, 2023	14.31	14.46	14.07	14.09	677,671	-0.37(-2.55%)
Jan 06, 2023	14.22	14.51	14.22	14.46	609,282	+0.26(+1.80%)
Jan 05, 2023	14.33	14.36	14.11	14.21	785,671	-0.17(-1.18%)
Jan 04, 2023	13.90	14.62	13.87	14.38	1,259,108	+0.07(+0.46%)
Jan 03, 2023	14.39	14.52	14.18	14.31	839,276	+0.10(+0.73%)
Dec 30, 2022	14.16	14.28	14.09	14.21	801,524	-0.09(-0.60%)
Dec 29, 2022	14.08	14.34	14.05	14.29	716,445	+0.25(+1.75%)
Dec 28, 2022	14.37	14.41	14.00	14.04	602,475	-0.24(-1.65%)
Dec 27, 2022	14.21	14.35	14.10	14.28	672,602	+0.09(+0.60%)
Dec 23, 2022	14.04	14.21	13.95	14.20	443,298	+0.16(+1.14%)
Dec 22, 2022	13.97	14.07	13.73	14.04	744,252	-0.03(-0.20%)
Dec 21, 2022	14.21	14.34	14.03	14.06	564,939	+0.02(+0.13%)
Dec 20, 2022	13.92	14.13	13.80	14.04	979,158	+0.04(+0.27%)
Dec 19, 2022	14.19	14.40	13.93	14.01	826,756	-0.20(-1.40%)
Dec 16, 2022	14.29	14.51	13.99	14.21	4,154,974	-0.45(-3.09%)
Dec 15, 2022	14.80	14.88	14.51	14.66	1,722,097	-0.25(-1.65%)
Dec 14, 2022	14.68	15.12	14.65	14.90	1,660,168	+0.09(+0.64%)
Dec 13, 2022	15.08	15.14	14.69	14.81	1,963,176	+0.14(+0.96%)
Dec 12, 2022	14.62	14.73	14.55	14.67	1,331,409	+0.04(+0.26%)
Dec 09, 2022	14.35	14.76	14.35	14.63	1,840,736	+0.18(+1.23%)
Dec 08, 2022	14.24	14.48	14.24	14.45	1,050,748	+0.22(+1.58%)
Dec 07, 2022	13.94	14.29	13.94	14.23	1,141,152	+0.25(+1.81%)
Dec 06, 2022	13.88	14.01	13.81	13.98	740,646	+0.11(+0.81%)
Dec 05, 2022	13.99	14.02	13.80	13.86	658,784	-0.22(-1.53%)
Dec 02, 2022	14.02	14.20	13.94	14.08	802,886	-0.07(-0.53%)
Dec 01, 2022	14.40	14.50	14.05	14.16	1,109,719	-0.12(-0.85%)
Nov 30, 2022	14.10	14.28	13.92	14.28	1,132,375	+0.10(+0.73%)
Nov 29, 2022	13.62	14.19	13.61	14.17	781,054	+0.53(+3.91%)
Nov 28, 2022	13.86	14.01	13.56	13.64	979,444	-0.33(-2.35%)
Nov 25, 2022	14.01	14.08	13.96	13.97	315,614	-0.02(-0.13%)
Nov 23, 2022	14.12	14.16	13.89	13.99	521,696	-0.14(-0.99%)
Nov 22, 2022	14.10	14.23	14.01	14.13	662,557	+0.11(+0.80%)
Nov 21, 2022	14.04	14.20	13.94	14.01	1,287,212	-0.07(-0.53%)
Nov 18, 2022	14.33	14.33	14.04	14.09	928,973	+0.06(+0.40%)
Nov 17, 2022	13.88	14.05	13.86	14.03	737,081	-0.03(-0.20%)
Nov 16, 2022	14.22	14.27	13.97	14.06	635,481	-0.23(-1.64%)
Nov 15, 2022	14.44	14.45	14.17	14.30	742,885	+0.09(+0.66%)
Nov 14, 2022	14.28	14.45	13.97	14.20	816,095	-0.18(-1.24%)
Nov 11, 2022	14.48	14.57	14.30	14.38	738,975	-0.06(-0.39%)
Nov 10, 2022	13.86	14.49	13.86	14.44	1,202,072	+1.02(+7.61%)
Nov 09, 2022	13.35	13.58	13.27	13.42	1,091,082	+0.05(+0.35%)
Nov 08, 2022	13.43	13.53	13.28	13.37	1,069,684	-0.06(-0.42%)
Nov 07, 2022	13.57	13.72	13.22	13.42	1,030,105	-0.09(-0.69%)
Nov 04, 2022	13.18	13.69	13.18	13.52	1,216,913	+0.42(+3.22%)
Nov 03, 2022	13.09	13.18	12.77	13.10	2,206,461	-0.11(-0.85%)
Nov 02, 2022	13.58			13.21	1,866,844	-0.46(-3.36%)

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.