Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.06	13.07	12.84	13.00	4,287	+0.17(+1.33%)
Jan 30, 2023	12.83	12.83	12.83	12.83	360	-0.16(-1.26%)
Jan 27, 2023	12.83	13.03	12.82	12.99	2,448	-0.02(-0.15%)
Jan 26, 2023	13.06	13.06	12.93	13.01	1,144	+0.18(+1.43%)
Jan 24, 2023				12.83	336	-0.23(-1.79%)
Jan 23, 2023	13.05	13.06	12.97	13.06	2,282	-0.25(-1.89%)
Jan 20, 2023	13.32	13.32	13.32	13.32	1,235	+0.23(+1.74%)
Jan 19, 2023	13.11	13.12	12.99	13.09	1,374	-0.16(-1.22%)
Jan 18, 2023	13.18	13.25	13.18	13.25	653	+0.09(+0.66%)
Jan 17, 2023	13.27	13.27	13.06	13.16	2,250	+0.03(+0.21%)
Jan 13, 2023	13.14	13.14	13.14	13.14	661	-0.01(-0.08%)
Jan 12, 2023	13.36	13.36	13.15	13.15	931	-0.16(-1.21%)
Jan 11, 2023	13.35	13.35	13.31	13.31	1,840	+0.37(+2.85%)
Jan 10, 2023	13.29	13.29	12.94	12.94	751	+0.08(+0.59%)
Jan 09, 2023	12.91	12.99	12.83	12.86	6,317	-0.05(-0.38%)
Jan 06, 2023	12.98	13.14	12.82	12.91	8,193	+0.08(+0.63%)
Jan 05, 2023	12.83	12.83	12.83	12.83	1,263	-0.49(-3.65%)
Jan 04, 2023	13.32	13.32	13.32	13.32	972	+0.02(+0.19%)
Jan 03, 2023	13.06	13.29	12.81	13.29	11,904	+0.05(+0.35%)
Dec 30, 2022	13.25	13.25	13.25	13.25	642	+0.18(+1.38%)
Dec 29, 2022	13.21	13.21	13.05	13.06	2,433	-0.20(-1.49%)
Dec 28, 2022	13.59	13.59	13.22	13.26	2,858	-0.32(-2.38%)
Dec 27, 2022	13.59	13.59	13.59	13.59	447	-0.35(-2.52%)
Dec 22, 2022				13.94	85	+0.29(+2.11%)
Dec 21, 2022	14.14	14.14	13.37	13.65	6,121	+0.06(+0.46%)
Dec 20, 2022	13.66	14.08	13.45	13.59	22,841	+0.19(+1.41%)
Dec 19, 2022	13.39	13.40	13.38	13.40	1,290	-0.05(-0.40%)
Dec 16, 2022	13.38	13.73	13.27	13.45	3,474	-0.03(-0.20%)
Dec 15, 2022	13.27	13.48	13.27	13.48	866	+0.01(+0.07%)
Dec 14, 2022	13.47	13.47	13.47	13.47	2,422	-0.03(-0.20%)
Dec 13, 2022	13.50	13.50	13.13	13.50	1,727	+0.35(+2.68%)
Dec 12, 2022	13.55	13.90	13.14	13.14	17,857	-0.36(-2.68%)
Dec 09, 2022	13.67	13.95	13.51	13.51	6,553	+0.07(+0.53%)
Dec 07, 2022				13.43	55	-0.49(-3.51%)
Dec 06, 2022	12.92	13.92	12.92	13.92	19,304	+0.82(+6.25%)
Dec 05, 2022	13.19	13.38	13.10	13.10	1,742	-0.07(-0.54%)
Dec 02, 2022	13.38	13.55	13.18	13.18	3,324	+0.15(+1.16%)
Dec 01, 2022	13.60	13.60	12.91	13.02	4,202	-0.26(-1.98%)
Nov 28, 2022				13.29	61	-0.06(-0.47%)
Nov 25, 2022	13.55	13.55	13.35	13.35	796	-0.16(-1.16%)
Nov 23, 2022	13.26	13.51	13.26	13.51	1,121	+0.54(+4.20%)
Nov 22, 2022	12.83	13.35	12.83	12.96	1,098	-0.28(-2.15%)
Nov 21, 2022	13.25	13.25	12.86	13.25	1,525	+0.46(+3.62%)
Nov 18, 2022	12.82	12.82	12.77	12.78	2,409	+0.01(+0.07%)
Nov 17, 2022	12.82	13.08	12.77	12.77	2,096	-0.04(-0.35%)
Nov 16, 2022	13.16	13.18	12.82	12.82	5,223	-0.45(-3.42%)
Nov 15, 2022	13.49	13.49	13.27	13.27	8,777	-0.23(-1.71%)
Nov 14, 2022	13.45	13.63	13.31	13.50	2,024	-0.19(-1.37%)
Nov 11, 2022	13.69	13.69	13.69	13.69	458	-0.24(-1.73%)
Nov 10, 2022	13.40	14.01	13.40	13.93	7,658	+0.49(+3.64%)
Nov 09, 2022	13.44	13.44	13.44	13.44	712	-0.04(-0.31%)
Nov 08, 2022	13.58	13.58	13.44	13.48	2,473	-0.15(-1.07%)
Nov 07, 2022	13.53	13.63	13.49	13.63	1,468	+0.27(+2.00%)
Nov 04, 2022	13.35	13.63	13.35	13.36	10,078	+0.09(+0.67%)
Nov 03, 2022	13.50	13.50	13.27	13.27	1,245	-0.33(-2.42%)
Nov 02, 2022	13.63	13.63	13.41	13.60	1,911	-0.03(-0.20%)
Nov 01, 2022	13.58	13.63	13.53	13.63	1,829	+0.26(+1.93%)
Oct 31, 2022	13.49	13.63	13.37	13.37	3,560	-0.07(-0.53%)
Oct 28, 2022	13.26	13.62	13.24	13.44	5,222	-0.15(-1.11%)
Oct 27, 2022	13.37	13.63	13.18	13.59	5,276	+0.05(+0.39%)
Oct 26, 2022	13.80	13.97	13.36	13.54	1,998	-0.26(-1.87%)
Oct 25, 2022	13.59	13.81	13.59	13.80	10,270	+0.22(+1.64%)
Oct 24, 2022	13.22	13.62	13.22	13.58	3,465	+0.21(+1.60%)
Oct 20, 2022				13.36	450	-0.10(-0.73%)
Oct 19, 2022	13.46	13.46	13.46	13.46	1,083	-0.16(-1.18%)
Oct 18, 2022	13.62	13.62	13.61	13.62	2,142	+0.04(+0.33%)
Oct 17, 2022	13.81	13.81	13.58	13.58	782	-0.14(-1.01%)
Oct 14, 2022	13.98	14.07	13.63	13.71	5,026	-0.09(-0.68%)
Oct 13, 2022	14.47	14.82	13.81	13.81	5,408	-1.06(-7.13%)
Oct 12, 2022	14.02	14.87	14.02	14.87	2,728	+0.50(+3.47%)
Oct 11, 2022	14.16	14.37	14.16	14.37	2,511	-0.00(-0.03%)
Oct 10, 2022	13.95	14.38	13.95	14.37	3,044	+0.65(+4.70%)
Oct 07, 2022	14.25	14.25	13.73	13.73	1,153	-0.69(-4.81%)
Oct 06, 2022	13.80	14.42	13.80	14.42	3,586	+0.69(+5.06%)
Oct 05, 2022	13.59	14.00	13.59	13.73	2,161	-0.30(-2.16%)
Oct 04, 2022	14.44	15.08	14.03	14.03	12,186	+0.47(+3.48%)
Oct 03, 2022	13.56	13.56	13.56	13.56	462	-0.75(-5.23%)
Sep 30, 2022	13.56	15.28	13.56	14.31	9,872	+0.14(+1.01%)
Sep 29, 2022	14.07	14.42	14.07	14.16	1,511	+0.10(+0.69%)
Sep 28, 2022	14.34	14.39	14.07	14.07	1,329	-0.43(-2.98%)
Sep 27, 2022	14.60	14.86	14.34	14.50	4,783	-0.27(-1.84%)
Sep 26, 2022	14.87	15.00	14.77	14.77	3,129	-0.28(-1.83%)
Sep 23, 2022	15.12	15.27	14.33	15.04	5,436	+0.12(+0.77%)
Sep 22, 2022	15.04	15.29	14.69	14.93	6,899	-0.10(-0.65%)
Sep 21, 2022	15.09	15.33	14.68	15.03	3,694	+0.16(+1.08%)
Sep 20, 2022	15.22	15.34	14.60	14.87	16,023	+0.01(+0.06%)
Sep 19, 2022	15.67	15.67	14.33	14.86	16,182	-1.20(-7.48%)
Sep 16, 2022	14.23	16.06	13.47	16.06	34,862	+1.87(+13.17%)
Sep 15, 2022	13.65	14.19	13.45	14.19	2,734	+0.73(+5.42%)
Sep 14, 2022	13.45	14.07	13.40	13.46	11,793	-0.19(-1.37%)
Sep 13, 2022	13.84	14.26	13.65	13.65	8,120	-0.25(-1.79%)
Sep 12, 2022	14.47	14.55	13.90	13.90	4,585	-0.26(-1.82%)
Sep 09, 2022	14.39	14.39	14.15	14.15	1,406	+0.09(+0.63%)
Sep 08, 2022	14.67	14.67	14.01	14.07	2,016	-0.57(-3.91%)
Sep 07, 2022	13.67	15.17	13.66	14.64	17,910	+0.91(+6.62%)
Sep 06, 2022	13.73	13.73	13.56	13.73	1,309	+0.21(+1.57%)
Sep 02, 2022	13.43	14.08	13.33	13.52	1,385	+0.12(+0.92%)
Sep 01, 2022	13.50	13.68	13.39	13.39	3,737	-0.28(-2.06%)
Aug 31, 2022	13.80	13.80	13.68	13.68	2,180	+0.01(+0.06%)
Aug 30, 2022	13.67	13.67	13.67	13.67	531	-0.18(-1.27%)
Aug 29, 2022	14.06	14.06	13.71	13.84	1,135	-0.24(-1.69%)
Aug 25, 2022				14.08	213	+0.54(+3.97%)
Aug 24, 2022	13.54	13.54	13.54	13.54	240	+0.01(+0.07%)
Aug 23, 2022	13.66	13.66	13.40	13.54	3,728	+0.27(+2.01%)
Aug 22, 2022	13.93	13.93	13.24	13.27	4,272	-0.33(-2.42%)
Aug 19, 2022	13.75	13.75	13.41	13.60	4,247	-0.26(-1.85%)
Aug 18, 2022	13.23	13.89	13.23	13.85	8,622	+0.29(+2.16%)
Aug 17, 2022	13.32	13.56	13.25	13.56	983	+0.16(+1.18%)
Aug 16, 2022	13.41	13.52	13.40	13.40	3,658	+0.02(+0.14%)
Aug 15, 2022	13.58	13.58	13.32	13.38	4,353	-0.25(-1.82%)
Aug 12, 2022	13.58	13.63	13.58	13.63	1,179	+0.21(+1.58%)
Aug 11, 2022	13.52	13.52	13.42	13.42	1,474	+0.01(+0.07%)
Aug 10, 2022	13.48	13.58	13.41	13.41	2,397	-0.04(-0.33%)
Aug 09, 2022	13.51	13.51	13.46	13.46	887	+0.00(+0.00%)
Aug 08, 2022	13.62	13.62	13.46	13.46	2,665	-0.17(-1.23%)
Aug 05, 2022	13.62	13.62	13.62	13.62	1,423	-0.02(-0.18%)
Aug 03, 2022				13.65	195	+0.09(+0.70%)
Aug 02, 2022	13.67	13.67	13.53	13.55	3,254	-0.00(-0.01%)
Aug 01, 2022	13.55	13.55	13.55	13.55	154	+0.15(+1.09%)
Jul 28, 2022	13.49	13.49	13.49	13.41	814	-0.00(-0.03%)
Jul 27, 2022	13.41	13.41	13.41	13.41	179	+0.01(+0.07%)
Jul 26, 2022	13.31	13.80	13.31	13.40	1,050	-0.13(-0.98%)
Jul 25, 2022	12.88	13.54	12.88	13.54	1,534	+0.22(+1.66%)
Jul 21, 2022	13.45	13.56	13.45	13.31	595	+0.06(+0.47%)
Jul 20, 2022	13.25	13.25	13.25	13.25	274	-0.15(-1.12%)
Jul 19, 2022	13.49	13.92	13.40	13.40	2,295	-0.32(-2.31%)
Jul 18, 2022	13.30	13.79	12.99	13.72	9,695	+0.39(+2.91%)
Jul 15, 2022	13.16	13.57	13.16	13.33	8,944	+0.12(+0.90%)
Jul 14, 2022	13.28	13.38	13.15	13.21	5,110	-0.28(-2.06%)
Jul 13, 2022	13.49	13.49	13.49	13.49	570	+0.13(+0.99%)
Jul 12, 2022	13.49	13.49	13.36	13.36	476	+0.02(+0.13%)
Jul 11, 2022	13.48	13.48	13.33	13.34	4,004	+0.01(+0.06%)
Jul 08, 2022	14.08	14.09	13.32	13.33	10,636	-0.86(-6.08%)
Jul 07, 2022	14.10	14.20	13.93	14.20	1,740	+0.10(+0.69%)
Jul 06, 2022	14.11	14.11	14.07	14.10	1,884	+0.08(+0.57%)
Jul 05, 2022	14.04	14.29	14.02	14.02	1,117	-0.08(-0.56%)
Jul 01, 2022	14.28	14.37	13.84	14.10	7,953	-0.35(-2.44%)
Jun 30, 2022	13.98	14.64	13.93	14.45	5,201	+0.05(+0.37%)
Jun 29, 2022	14.73	14.77	14.09	14.40	3,797	+0.24(+1.67%)
Jun 28, 2022	14.33	14.33	13.99	14.16	2,130	-0.17(-1.16%)
Jun 27, 2022	14.24	14.81	14.02	14.33	7,842	+0.00(+0.00%)
Jun 24, 2022	15.02	15.17	14.33	14.33	7,259	+0.18(+1.25%)
Jun 23, 2022	14.46	14.70	14.15	14.15	1,652	-0.40(-2.73%)
Jun 22, 2022	13.99	14.68	13.50	14.55	14,418	+0.31(+2.17%)
Jun 21, 2022	14.50	14.50	14.08	14.24	6,563	-0.43(-2.94%)
Jun 17, 2022	13.76	14.68	13.59	14.67	11,864	+1.05(+7.70%)
Jun 16, 2022	13.39	13.76	12.94	13.62	7,859	-0.04(-0.32%)
Jun 15, 2022	13.89	14.00	13.58	13.67	5,149	+0.09(+0.65%)
Jun 14, 2022	13.71	14.41	13.38	13.58	13,256	-0.23(-1.64%)
Jun 13, 2022	14.22	14.28	13.76	13.81	7,897	-0.48(-3.36%)
Jun 10, 2022	14.43	14.46	14.00	14.29	3,635	-0.35(-2.41%)
Jun 09, 2022	13.99	14.64	13.99	14.64	6,410	+0.05(+0.33%)
Jun 08, 2022	14.20	14.59	13.99	14.59	11,513	+0.17(+1.21%)
Jun 07, 2022	14.36	15.01	13.89	14.41	8,038	+0.06(+0.43%)
Jun 06, 2022	14.35	14.35	14.17	14.35	5,184	+0.01(+0.06%)
Jun 03, 2022	14.24	14.34	13.82	14.34	1,660	+0.08(+0.55%)
Jun 02, 2022	14.35	14.37	14.06	14.27	3,395	+0.29(+2.06%)
Jun 01, 2022	13.98	13.99	13.89	13.98	5,106	+0.10(+0.69%)
May 31, 2022	14.04	14.04	13.83	13.88	3,715	-0.19(-1.36%)
May 27, 2022	14.15	14.22	14.02	14.07	1,754	+0.08(+0.56%)
May 26, 2022	14.60	14.78	13.80	13.99	5,203	+0.14(+1.01%)
May 25, 2022	14.36	14.41	13.65	13.86	4,804	-0.05(-0.38%)
May 24, 2022	14.15	14.17	13.65	13.91	4,201	-0.25(-1.75%)
May 23, 2022	14.22	14.22	13.86	14.16	2,242	+0.37(+2.69%)
May 20, 2022	14.98	14.98	13.65	13.79	3,717	-0.24(-1.71%)
May 19, 2022	13.90	14.15	13.90	14.03	5,407	+0.07(+0.47%)
May 18, 2022	14.07	14.27	13.40	13.96	17,169	-0.51(-3.50%)
May 17, 2022	14.44	14.81	14.44	14.47	2,372	-0.32(-2.19%)
May 16, 2022	14.74	15.11	14.24	14.79	6,231	+0.57(+4.02%)
May 13, 2022	14.17	14.27	14.10	14.22	3,113	+0.01(+0.09%)
May 12, 2022	14.82	14.82	14.20	14.20	6,648	-0.38(-2.63%)
May 11, 2022	15.07	15.30	14.28	14.59	13,848	-0.18(-1.24%)
May 10, 2022	14.95	15.19	14.41	14.77	13,763	-0.52(-3.37%)
May 09, 2022	14.76	15.85	14.72	15.29	7,888	+0.58(+3.95%)
May 06, 2022	14.47	14.71	14.47	14.71	1,600	+0.03(+0.21%)
May 05, 2022	15.16	15.16	14.63	14.68	4,435	-1.15(-7.26%)
May 04, 2022	15.09	15.83	15.09	15.83	1,467	+0.48(+3.10%)
May 03, 2022	15.10	15.42	14.94	15.35	3,869	-0.52(-3.30%)
May 02, 2022	14.70	15.88	14.70	15.87	9,340	+1.17(+7.96%)
Apr 29, 2022	14.82	14.82	14.21	14.70	16,630	-0.11(-0.77%)
Apr 28, 2022	15.17	15.29	14.82	14.82	16,998	-0.47(-3.09%)
Apr 27, 2022	15.30	16.45	15.29	15.29	15,043	-1.24(-7.51%)
Apr 26, 2022	15.72	16.53	15.07	16.53	4,727	+0.93(+5.99%)
Apr 25, 2022	16.16	16.95	15.58	15.59	9,324	-0.55(-3.41%)
Apr 22, 2022	16.73	17.26	15.26	16.14	5,369	-0.55(-3.30%)
Apr 21, 2022	17.49	17.65	16.69	16.69	7,933	-0.64(-3.68%)
Apr 20, 2022	17.82	18.09	16.96	17.33	18,403	-0.66(-3.69%)
Apr 19, 2022	17.79	18.00	17.76	18.00	2,731	+0.31(+1.75%)
Apr 18, 2022	16.41	17.91	16.25	17.69	18,381	+1.09(+6.55%)
Apr 14, 2022	16.60	17.94	16.60	16.60	6,737	-0.52(-3.06%)
Apr 13, 2022	16.29	17.47	16.29	17.12	11,905	+0.96(+5.95%)
Apr 12, 2022	15.52	16.16	15.52	16.16	6,256	+0.44(+2.78%)
Apr 11, 2022	15.42	15.72	15.33	15.72	6,450	+0.05(+0.33%)
Apr 08, 2022	15.67	15.67	15.67	15.67	255	+0.00(+0.00%)
Apr 07, 2022	15.40	15.67	15.38	15.67	1,415	-0.01(-0.06%)
Apr 06, 2022	15.78	15.78	15.68	15.68	602	-0.04(-0.28%)
Apr 05, 2022	16.00	16.01	15.73	15.73	1,528	-0.18(-1.15%)
Apr 04, 2022	15.90	15.91	15.90	15.91	652	+0.17(+1.11%)
Apr 01, 2022	15.41	15.90	15.41	15.73	3,142	-0.17(-1.04%)
Mar 31, 2022	15.72	15.90	15.21	15.90	3,885	-0.12(-0.76%)
Mar 30, 2022	16.02	16.02	15.47	16.02	1,830	-0.00(-0.00%)
Mar 29, 2022	15.33	16.02	15.33	16.02	852	+0.31(+2.00%)
Mar 28, 2022	15.49	15.71	15.49	15.71	627	-0.35(-2.18%)
Mar 25, 2022	16.04	16.23	15.86	16.06	7,101	+0.03(+0.22%)
Mar 24, 2022	15.24	16.15	15.05	16.02	18,231	+0.86(+5.65%)
Mar 23, 2022	14.54	15.20	14.49	15.17	5,477	+0.05(+0.35%)
Mar 22, 2022	14.98	15.11	14.94	15.11	5,318	-0.04(-0.29%)
Mar 21, 2022	14.86	15.16	14.82	15.16	8,209	+0.25(+1.70%)
Mar 18, 2022	15.02	15.02	14.46	14.90	14,626	+0.48(+3.33%)
Mar 17, 2022	14.27	14.82	14.27	14.42	5,559	-0.03(-0.24%)
Mar 16, 2022	14.58	15.03	14.42	14.46	6,061	+0.03(+0.24%)
Mar 15, 2022	14.48	14.59	14.42	14.42	8,666	-0.01(-0.06%)
Mar 14, 2022	14.52	14.52	14.43	14.43	13,094	-0.13(-0.90%)
Mar 11, 2022	14.56	14.69	14.56	14.56	1,537	-0.07(-0.46%)
Mar 10, 2022	14.69	14.83	14.58	14.63	3,160	-0.06(-0.43%)
Mar 09, 2022	15.04	15.04	14.63	14.69	7,647	-0.11(-0.75%)
Mar 08, 2022	14.75	14.84	14.75	14.81	5,711	+0.07(+0.47%)
Mar 07, 2022	14.81	14.93	14.74	14.74	4,763	+0.00(+0.00%)
Mar 04, 2022	14.74	14.74	14.74	14.74	1,084	-0.10(-0.67%)
Mar 03, 2022	14.88	14.88	14.73	14.84	4,172	+0.12(+0.79%)
Mar 02, 2022	14.68	14.85	14.68	14.72	4,498	+0.04(+0.29%)
Mar 01, 2022	14.72	14.91	14.46	14.68	18,694	+0.08(+0.53%)
Feb 28, 2022	14.76	14.81	14.60	14.60	4,059	+0.12(+0.83%)
Feb 25, 2022	14.39	14.56	14.48	14.48	1,463	+0.09(+0.60%)
Feb 24, 2022	14.64	14.70	14.38	14.39	6,255	-0.08(-0.53%)
Feb 23, 2022	14.76	14.76	14.47	14.47	2,799	-0.33(-2.26%)
Feb 22, 2022	14.81	15.27	14.75	14.81	11,807	+0.34(+2.37%)
Feb 18, 2022				14.46	0	-0.33(-2.26%)
Feb 17, 2022	14.43	14.80	14.43	14.80	1,360	+0.03(+0.23%)
Feb 16, 2022	14.16	14.76	14.16	14.76	820	+0.27(+1.90%)
Feb 15, 2022	14.46	14.49	14.46	14.49	1,486	+0.03(+0.18%)
Feb 14, 2022	14.46	15.11	14.46	14.46	7,767	-0.13(-0.88%)
Feb 11, 2022	14.55	14.59	14.55	14.59	580	+0.00(+0.00%)
Feb 10, 2022	14.59	14.59	14.59	14.59	580	+0.15(+1.07%)
Feb 09, 2022	14.44	14.44	14.44	14.44	581	-0.15(-1.06%)
Feb 08, 2022	14.50	14.59	14.50	14.59	927	+0.00(+0.00%)
Feb 07, 2022	14.55	14.59	14.55	14.59	1,118	+0.09(+0.59%)
Feb 04, 2022	14.43	14.50	14.43	14.50	1,463	-0.12(-0.82%)
Feb 02, 2022	14.79	14.90	14.43	14.62	5,257	-0.06(-0.38%)

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.