Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.16	13.18	13.15	13.18	1,062	+0.05(+0.37%)
Nov 29, 2023	13.23	13.23	13.11	13.13	4,545	-0.08(-0.58%)
Nov 28, 2023	13.16	13.20	13.16	13.20	914	+0.04(+0.29%)
Nov 27, 2023	13.13	13.17	13.10	13.17	3,016	+0.01(+0.08%)
Nov 24, 2023	13.04	13.15	13.04	13.15	1,351	+0.15(+1.15%)
Nov 22, 2023	13.03	13.03	12.95	13.01	1,438	-0.00(-0.01%)
Nov 21, 2023	13.00	13.01	12.98	13.01	2,098	-0.05(-0.41%)
Nov 20, 2023	13.02	13.10	13.02	13.06	1,924	+0.08(+0.60%)
Nov 17, 2023	12.94	12.98	12.94	12.98	283	+0.16(+1.23%)
Nov 16, 2023	12.84	12.84	12.80	12.83	1,074	-0.06(-0.50%)
Nov 15, 2023	12.93	12.95	12.88	12.89	2,960	+0.00(+0.02%)
Nov 14, 2023	12.72	12.91	12.72	12.89	1,981	+0.25(+1.98%)
Nov 13, 2023	12.60	12.64	12.53	12.64	2,985	+0.11(+0.88%)
Nov 10, 2023	12.43	12.56	12.43	12.53	1,477	+0.06(+0.51%)
Nov 09, 2023	12.60	12.60	12.44	12.46	759	+0.04(+0.31%)
Nov 08, 2023	12.43	12.43	12.42	12.43	2,257	-0.09(-0.69%)
Nov 07, 2023	12.53	12.53	12.09	12.51	4,133	-0.08(-0.61%)
Nov 06, 2023	12.59	12.59	12.59	12.59	134	-0.13(-1.02%)
Nov 03, 2023	12.67	12.73	12.65	12.72	2,738	+0.16(+1.24%)
Nov 02, 2023	12.51	12.60	12.51	12.56	4,182	+0.19(+1.51%)
Nov 01, 2023	12.30	12.38	12.26	12.38	908	+0.16(+1.29%)
Oct 31, 2023	12.23	12.27	12.22	12.22	339	-0.07(-0.55%)
Oct 30, 2023	12.24	12.28	12.10	12.28	12,206	+0.16(+1.34%)
Oct 27, 2023	12.10	12.12	12.10	12.12	557	+0.08(+0.64%)
Oct 26, 2023	12.05	12.08	12.05	12.05	385	-0.06(-0.54%)
Oct 25, 2023	12.07	12.11	12.07	12.11	663	-0.02(-0.18%)
Oct 24, 2023	12.17	12.17	12.13	12.13	588	-0.03(-0.24%)
Oct 23, 2023	12.09	12.21	12.09	12.16	3,166	-0.05(-0.39%)
Oct 20, 2023	12.21	12.21	12.21	12.21	104	-0.09(-0.74%)
Oct 19, 2023	12.37	12.37	12.30	12.30	360	-0.11(-0.88%)
Oct 18, 2023	12.39	12.42	12.39	12.41	1,314	-0.19(-1.52%)
Oct 17, 2023	12.55	12.60	12.55	12.60	287	+0.00(+0.00%)
Oct 16, 2023	12.56	12.60	12.50	12.60	790	+0.16(+1.27%)
Oct 13, 2023	12.44	12.44	12.44	12.44	191	-0.09(-0.73%)
Oct 12, 2023	12.72	12.72	12.53	12.53	1,087	-0.15(-1.21%)
Oct 11, 2023	12.71	12.71	12.58	12.69	3,605	+0.02(+0.15%)
Oct 10, 2023	12.64	12.67	12.64	12.67	1,018	+0.24(+1.92%)
Oct 09, 2023	12.41	12.43	12.38	12.43	1,118	-0.03(-0.23%)
Oct 06, 2023	12.44	12.46	12.44	12.46	371	+0.22(+1.76%)
Oct 05, 2023	12.19	12.25	12.19	12.24	2,110	+0.11(+0.95%)
Oct 04, 2023	12.06	12.13	12.06	12.13	989	+0.00(+0.02%)
Oct 03, 2023	12.16	12.16	12.12	12.12	1,213	-0.19(-1.50%)
Oct 02, 2023	12.38	12.38	12.31	12.31	483	-0.18(-1.45%)
Sep 29, 2023	12.59	12.59	12.49	12.49	578	-0.02(-0.19%)
Sep 28, 2023	12.56	12.58	12.51	12.51	14,606	+0.06(+0.46%)
Sep 27, 2023	12.51	12.51	12.44	12.46	2,067	-0.15(-1.21%)
Sep 26, 2023	12.65	12.68	12.61	12.61	1,018	-0.05(-0.38%)
Sep 25, 2023	12.60	12.66	12.66	12.66	1,177	-0.14(-1.11%)
Sep 22, 2023	12.84	12.89	12.80	12.80	1,399	-0.06(-0.44%)
Sep 21, 2023	12.88	12.88	12.86	12.86	577	-0.12(-0.96%)
Sep 20, 2023	13.17	13.17	12.98	12.98	2,629	-0.05(-0.36%)
Sep 19, 2023	13.03	13.03	13.03	13.03	113	+0.17(+1.33%)
Sep 18, 2023	12.90	12.92	12.86	12.86	2,822	-0.10(-0.73%)
Sep 15, 2023	13.00	13.04	12.92	12.95	4,616	+0.01(+0.11%)
Sep 14, 2023	12.90	12.97	12.90	12.94	686	+0.15(+1.15%)
Sep 13, 2023	12.86	12.86	12.78	12.79	412	-0.00(-0.00%)
Sep 12, 2023	12.78	12.82	12.73	12.79	4,912	+0.07(+0.52%)
Sep 11, 2023	12.69	12.75	12.69	12.72	1,941	+0.06(+0.45%)
Sep 08, 2023	12.66	12.67	12.60	12.67	550	+0.02(+0.19%)
Sep 07, 2023	12.61	12.64	12.61	12.64	231	+0.04(+0.34%)
Sep 06, 2023	12.60	12.60	12.60	12.60	42	-0.12(-0.92%)
Sep 05, 2023	12.73	12.73	12.67	12.72	2,187	+0.01(+0.07%)
Sep 01, 2023	12.69	12.75	12.69	12.71	608	-0.02(-0.19%)
Aug 31, 2023	12.78	12.78	12.70	12.73	1,508	-0.09(-0.70%)
Aug 30, 2023	12.79	12.82	12.79	12.82	1,290	-0.03(-0.22%)
Aug 29, 2023	12.68	12.85	12.62	12.85	4,733	+0.30(+2.42%)
Aug 28, 2023	12.59	12.59	12.53	12.55	2,050	+0.07(+0.53%)
Aug 25, 2023	12.45	12.48	12.45	12.48	242	+0.05(+0.38%)
Aug 24, 2023	12.52	12.52	12.43	12.43	553	-0.11(-0.90%)
Aug 23, 2023	12.57	12.57	12.55	12.55	543	+0.09(+0.72%)
Aug 22, 2023	12.46	12.46	12.46	12.46	124	-0.06(-0.49%)
Aug 21, 2023	12.43	12.52	12.43	12.52	2,252	-0.02(-0.15%)
Aug 18, 2023	12.48	12.54	12.48	12.54	242	+0.07(+0.53%)
Aug 17, 2023	12.60	12.60	12.47	12.47	2,521	-0.09(-0.75%)
Aug 16, 2023	12.56	12.66	12.56	12.57	1,951	-0.02(-0.15%)
Aug 15, 2023	12.66	12.67	12.58	12.58	884	-0.23(-1.77%)
Aug 14, 2023	12.77	12.81	12.72	12.81	4,297	-0.05(-0.37%)
Aug 11, 2023	12.86	12.86	12.86	12.86	267	-0.02(-0.15%)
Aug 10, 2023	13.05	13.05	12.88	12.88	329	-0.04(-0.33%)
Aug 09, 2023	12.95	12.95	12.92	12.92	957	+0.03(+0.26%)
Aug 08, 2023	12.90	12.90	12.77	12.89	15,147	-0.10(-0.80%)
Aug 07, 2023	12.92	13.03	12.92	12.99	1,494	+0.06(+0.44%)
Aug 04, 2023	13.05	13.05	12.93	12.93	472	+0.09(+0.74%)
Aug 03, 2023	12.82	12.84	12.82	12.84	476	+0.04(+0.31%)
Aug 02, 2023	12.80	12.80	12.78	12.80	389	-0.24(-1.84%)
Aug 01, 2023	13.04	13.04	13.04	13.04	153	-0.15(-1.14%)
Jul 31, 2023	13.24	13.24	13.19	13.19	3,683	-0.05(-0.39%)
Jul 28, 2023	13.29	13.30	13.19	13.24	2,148	+0.04(+0.27%)
Jul 27, 2023	13.33	13.33	13.18	13.21	2,134	-0.03(-0.23%)
Jul 26, 2023	13.18	13.27	13.16	13.24	1,313	+0.02(+0.14%)
Jul 25, 2023	13.20	13.22	13.20	13.22	1,111	+0.03(+0.21%)
Jul 24, 2023	13.10	13.19	13.10	13.19	1,361	+0.08(+0.57%)
Jul 21, 2023	13.13	13.13	13.10	13.12	1,648	-0.06(-0.43%)
Jul 20, 2023	13.19	13.19	13.16	13.17	2,572	+0.01(+0.07%)
Jul 19, 2023	13.17	13.17	13.09	13.16	1,257	+0.11(+0.87%)
Jul 18, 2023	13.04	13.08	13.03	13.05	3,047	-0.02(-0.14%)
Jul 17, 2023	13.06	13.11	13.06	13.07	702	+0.02(+0.14%)
Jul 14, 2023	13.12	13.13	13.05	13.05	4,588	-0.01(-0.07%)
Jul 13, 2023	13.04	13.09	13.04	13.06	1,931	+0.13(+1.02%)
Jul 12, 2023	12.90	12.95	12.90	12.93	1,067	+0.27(+2.16%)
Jul 11, 2023	12.63	12.65	12.62	12.65	530	+0.14(+1.13%)
Jul 10, 2023	12.46	12.51	12.46	12.51	1,333	-0.05(-0.38%)
Jul 07, 2023	12.48	12.60	12.47	12.56	4,321	+0.11(+0.87%)
Jul 06, 2023	12.40	12.45	12.40	12.45	4,283	-0.19(-1.49%)
Jul 05, 2023	12.69	12.69	12.62	12.64	699	-0.11(-0.88%)
Jul 03, 2023	12.66	12.76	12.66	12.75	1,323	+0.14(+1.11%)
Jun 30, 2023	12.64	12.66	12.61	12.61	1,558	+0.10(+0.83%)
Jun 29, 2023	12.51	12.51	12.51	12.51	243	+0.04(+0.30%)
Jun 28, 2023	12.52	12.52	12.45	12.47	2,572	-0.10(-0.82%)
Jun 27, 2023	12.45	12.57	12.45	12.57	1,404	+0.18(+1.44%)
Jun 26, 2023	12.42	12.42	12.40	12.40	2,389	+0.06(+0.46%)
Jun 23, 2023	12.34	12.34	12.34	12.34	126	-0.15(-1.20%)
Jun 22, 2023	12.43	12.49	12.43	12.49	441	-0.06(-0.45%)
Jun 21, 2023	12.47	12.55	12.47	12.55	546	-0.00(-0.04%)
Jun 20, 2023	12.55	12.55	12.55	12.55	322	-0.15(-1.15%)
Jun 16, 2023	12.73	12.77	12.70	12.70	3,994	-0.07(-0.59%)
Jun 15, 2023	12.65	12.77	12.65	12.77	638	-0.44(-3.30%)
May 08, 2023	13.26	13.26	13.21	13.21	2,631	+0.06(+0.43%)
May 05, 2023	13.07	13.21	13.07	13.15	2,296	+0.21(+1.59%)
May 04, 2023	12.99	12.99	12.95	12.95	1,963	-0.07(-0.57%)
May 03, 2023	12.99	13.07	12.99	13.02	1,493	+0.11(+0.83%)
May 02, 2023	13.04	13.04	12.84	12.91	3,037	-0.25(-1.91%)
May 01, 2023	13.14	13.17	13.09	13.17	1,750	-0.07(-0.56%)
Apr 28, 2023	13.04	13.26	13.04	13.24	62,738	+0.14(+1.06%)
Apr 27, 2023	13.05	13.10	13.00	13.10	4,524	+0.12(+0.93%)
Apr 26, 2023	13.05	13.05	12.96	12.98	6,862	+0.11(+0.87%)
Apr 25, 2023	13.06	13.06	12.86	12.87	7,715	-0.27(-2.05%)
Apr 24, 2023	13.15	13.15	13.06	13.14	3,295	+0.04(+0.32%)
Apr 21, 2023	13.14	13.14	13.09	13.10	4,158	-0.04(-0.32%)
Apr 20, 2023	13.17	13.58	13.14	13.14	17,571	-0.05(-0.35%)
Apr 19, 2023	13.22	13.22	13.10	13.18	7,584	+0.00(+0.00%)
Apr 18, 2023	13.22	13.22	13.15	13.18	5,489	+0.08(+0.64%)
Apr 17, 2023	13.00	13.10	13.00	13.10	10,485	+0.01(+0.07%)
Apr 14, 2023	13.07	13.09	13.07	13.09	1,165	-0.06(-0.42%)
Apr 13, 2023	13.14	13.17	13.14	13.15	1,539	+0.11(+0.86%)
Apr 12, 2023	13.05	13.11	13.04	13.04	3,580	+0.06(+0.50%)
Apr 11, 2023	12.90	12.97	12.90	12.97	844	+0.15(+1.19%)
Apr 10, 2023	12.72	12.83	12.72	12.82	1,274	-0.01(-0.07%)
Apr 06, 2023	12.70	12.87	12.70	12.83	2,041	+0.13(+0.99%)
Apr 05, 2023	12.69	12.76	12.65	12.70	9,800	-0.09(-0.68%)
Apr 04, 2023	12.74	12.79	12.74	12.79	283	+0.02(+0.19%)
Apr 03, 2023	12.68	12.79	12.68	12.76	6,065	+0.01(+0.07%)
Mar 31, 2023	12.81	12.81	12.71	12.75	4,743	+0.03(+0.22%)
Mar 30, 2023	12.71	12.74	12.67	12.73	5,289	+0.16(+1.29%)
Mar 29, 2023	12.52	12.56	12.52	12.56	5,640	+0.15(+1.23%)
Mar 28, 2023	12.38	12.43	12.33	12.41	1,850	+0.02(+0.15%)
Mar 27, 2023	12.38	12.43	12.34	12.39	3,546	+0.08(+0.68%)
Mar 24, 2023	12.26	12.31	12.25	12.31	2,778	-0.10(-0.79%)
Mar 23, 2023	12.52	12.59	12.41	12.41	3,937	-0.08(-0.62%)
Mar 22, 2023	12.53	12.53	12.45	12.49	1,544	+0.00(+0.00%)
Mar 21, 2023	12.48	12.49	12.48	12.49	1,159	+0.15(+1.20%)
Mar 20, 2023	12.23	12.41	12.23	12.34	3,909	+0.13(+1.06%)
Mar 17, 2023	12.21	12.25	12.21	12.21	3,927	-0.13(-1.05%)
Mar 16, 2023	12.19	12.35	12.18	12.34	4,622	+0.07(+0.60%)
Mar 15, 2023	12.26	12.28	12.18	12.26	3,546	-0.46(-3.63%)
Mar 14, 2023	12.71	12.73	12.64	12.73	1,561	+0.16(+1.25%)
Mar 13, 2023	12.57	12.63	12.57	12.57	2,117	-0.06(-0.44%)
Mar 10, 2023	12.67	12.74	12.62	12.62	10,032	-0.11(-0.87%)
Mar 09, 2023	12.85	12.87	12.74	12.74	4,075	-0.12(-0.91%)
Mar 08, 2023	12.85	12.85	12.80	12.85	1,024	+0.06(+0.48%)
Mar 07, 2023	13.09	13.09	12.78	12.79	6,216	-0.31(-2.39%)
Mar 06, 2023	13.09	13.12	13.09	13.10	3,830	+0.01(+0.06%)
Mar 03, 2023	12.98	13.15	12.98	13.10	2,437	+0.13(+1.02%)
Mar 02, 2023	12.91	12.96	12.85	12.96	52,479	-0.01(-0.07%)
Mar 01, 2023	12.95	12.97	12.94	12.97	4,511	+0.10(+0.79%)
Feb 28, 2023	12.90	12.93	12.85	12.87	3,930	-0.04(-0.28%)
Feb 27, 2023	12.93	12.94	12.89	12.91	11,926	+0.11(+0.86%)
Feb 24, 2023	12.82	12.82	12.78	12.80	1,342	-0.17(-1.35%)
Feb 23, 2023	12.93	12.97	12.89	12.97	3,959	+0.03(+0.21%)
Feb 22, 2023	13.00	13.08	12.94	12.95	10,275	-0.14(-1.05%)
Feb 21, 2023	13.05	13.11	13.02	13.08	4,083	-0.06(-0.42%)
Feb 17, 2023	13.07	13.14	13.04	13.14	858	+0.08(+0.63%)
Feb 16, 2023	13.01	13.13	13.01	13.06	3,321	+0.02(+0.14%)
Feb 15, 2023	12.96	13.04	12.96	13.04	2,188	-0.12(-0.91%)
Feb 14, 2023	13.13	13.16	13.07	13.16	2,127	+0.11(+0.85%)
Feb 13, 2023	12.97	13.11	12.97	13.05	10,733	-0.01(-0.07%)
Feb 10, 2023	13.02	13.06	12.99	13.06	3,167	+0.00(+0.00%)
Feb 09, 2023	13.18	13.18	13.06	13.06	5,203	+0.00(+0.04%)
Feb 08, 2023	13.07	13.12	13.01	13.05	3,776	-0.05(-0.39%)
Feb 07, 2023	13.01	13.10	12.96	13.10	25,472	+0.06(+0.42%)
Feb 06, 2023	13.00	13.05	12.97	13.05	5,840	-0.04(-0.28%)
Feb 03, 2023	13.29	13.29	12.85	13.08	54,607	-0.35(-2.59%)
Feb 02, 2023	13.51	13.51	13.37	13.43	13,632	-0.03(-0.24%)
Feb 01, 2023	13.26	13.46	13.20	13.46	7,504	+0.20(+1.48%)
Jan 31, 2023	13.19	13.28	13.19	13.27	12,993	+0.00(+0.00%)
Jan 30, 2023	13.38	13.38	13.27	13.27	3,273	-0.15(-1.09%)
Jan 27, 2023	13.37	13.41	13.29	13.41	4,900	+0.04(+0.27%)
Jan 26, 2023	13.39	13.40	13.35	13.38	4,360	-0.04(-0.27%)
Jan 25, 2023	13.35	13.44	13.35	13.41	3,075	+0.04(+0.27%)
Jan 24, 2023	13.23	13.38	13.23	13.38	9,967	+0.03(+0.21%)
Jan 23, 2023	13.29	13.35	13.26	13.35	1,637	+0.09(+0.69%)
Jan 20, 2023	13.19	13.29	13.18	13.26	5,997	+0.12(+0.90%)
Jan 19, 2023	13.15	13.15	13.09	13.14	2,752	+0.01(+0.07%)
Jan 18, 2023	13.30	13.34	13.13	13.13	9,055	-0.03(-0.21%)
Jan 17, 2023	13.23	13.23	13.15	13.16	2,399	-0.01(-0.07%)
Jan 13, 2023	13.14	13.26	13.10	13.17	5,144	-0.01(-0.07%)
Jan 12, 2023	13.08	13.29	13.08	13.18	10,841	+0.16(+1.27%)
Jan 11, 2023	13.43	13.43	12.89	13.01	10,533	+0.09(+0.71%)
Jan 10, 2023	12.88	12.95	12.87	12.92	4,218	+0.05(+0.35%)
Jan 09, 2023	12.88	13.09	12.87	12.87	5,529	+0.03(+0.21%)
Jan 06, 2023	12.56	12.85	12.56	12.85	8,362	+0.28(+2.26%)
Jan 05, 2023	12.55	12.58	12.54	12.56	56,777	-0.05(-0.40%)
Jan 04, 2023	12.63	12.71	12.58	12.61	111,135	+0.13(+1.06%)
Jan 03, 2023	12.46	12.50	12.44	12.48	7,826	+0.18(+1.49%)
Dec 30, 2022	12.39	12.39	12.28	12.30	3,717	-0.14(-1.10%)
Dec 29, 2022	12.34	12.44	12.34	12.44	6,207	+0.19(+1.54%)
Dec 28, 2022	12.43	12.44	12.25	12.25	2,987	-0.16(-1.31%)
Dec 27, 2022	12.26	12.41	12.26	12.41	3,670	+0.11(+0.87%)
Dec 23, 2022	12.26	12.30	12.24	12.30	17,999	+0.07(+0.60%)
Dec 22, 2022	12.28	12.28	12.20	12.23	721	-0.10(-0.81%)
Dec 21, 2022	12.22	12.51	12.22	12.33	21,382	+0.24(+1.95%)
Dec 20, 2022	12.15	12.17	12.09	12.09	10,564	-0.03(-0.22%)
Dec 19, 2022	12.14	12.14	12.12	12.12	6,241	+0.01(+0.08%)
Dec 16, 2022	12.09	12.13	12.05	12.11	8,247	-0.06(-0.52%)
Dec 15, 2022	12.36	12.36	12.13	12.17	5,478	-0.32(-2.54%)
Dec 14, 2022	12.50	12.51	12.46	12.49	6,290	+0.09(+0.73%)
Dec 13, 2022	12.67	12.67	12.40	12.40	2,377	+0.13(+1.07%)
Dec 12, 2022	12.34	12.34	12.20	12.27	1,895	-0.08(-0.62%)
Dec 09, 2022	12.36	12.39	12.32	12.35	2,013	+0.07(+0.59%)
Dec 08, 2022	12.18	12.27	12.17	12.27	3,771	+0.12(+0.97%)
Dec 07, 2022	12.17	12.17	12.16	12.16	1,127	-0.05(-0.44%)
Dec 06, 2022	12.20	12.21	12.11	12.21	3,650	+0.05(+0.40%)
Dec 05, 2022	12.36	12.36	12.14	12.16	2,486	-0.16(-1.33%)
Dec 02, 2022	12.15	12.33	12.15	12.33	7,251	+0.13(+1.03%)

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.