Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.64	13.67	13.64	13.65	3,613	+0.07(+0.50%)
Feb 27, 2023	13.62	13.62	13.50	13.58	2,137	+0.09(+0.67%)
Feb 24, 2023	13.24	13.49	13.24	13.49	4,134	+0.15(+1.15%)
Feb 23, 2023	13.37	13.37	13.34	13.34	1,030	+0.13(+0.97%)
Feb 22, 2023	13.24	13.24	13.21	13.21	5,143	-0.16(-1.16%)
Feb 21, 2023	13.37	13.58	13.32	13.37	4,003	+0.13(+0.98%)
Feb 17, 2023	13.24	13.24	13.24	13.24	724	-0.18(-1.31%)
Feb 16, 2023	13.36	13.41	13.36	13.41	1,885	+0.00(+0.00%)
Feb 15, 2023	13.38	13.41	13.38	13.41	1,955	+0.13(+1.00%)
Feb 14, 2023	13.28	13.39	13.28	13.28	2,423	+0.07(+0.50%)
Feb 13, 2023	13.39	13.41	13.22	13.22	1,752	-0.20(-1.48%)
Feb 10, 2023	13.41	13.62	13.39	13.41	4,966	-0.05(-0.41%)
Feb 09, 2023	13.69	13.69	13.47	13.47	4,132	-0.29(-2.09%)
Feb 08, 2023	13.69	13.76	13.52	13.76	7,788	+0.21(+1.52%)
Feb 07, 2023	13.46	14.12	13.39	13.55	6,739	+0.24(+1.78%)
Feb 06, 2023	13.13	13.32	13.13	13.31	3,522	+0.20(+1.53%)
Feb 03, 2023	13.27	13.27	13.02	13.11	5,214	+0.05(+0.42%)
Feb 02, 2023	13.20	13.24	13.05	13.06	1,929	-0.14(-1.04%)
Feb 01, 2023	13.23	13.26	13.20	13.20	3,388	+0.00(+0.00%)
Jan 31, 2023	13.26	13.27	13.03	13.20	4,224	+0.17(+1.33%)
Jan 30, 2023	13.02	13.02	13.02	13.02	354	-0.17(-1.26%)
Jan 27, 2023	13.02	13.22	13.01	13.19	2,412	-0.02(-0.15%)
Jan 26, 2023	13.25	13.25	13.12	13.21	1,127	+0.19(+1.43%)
Jan 24, 2023				13.02	331	-0.24(-1.79%)
Jan 23, 2023	13.24	13.26	13.16	13.26	2,249	-0.26(-1.89%)
Jan 20, 2023	13.52	13.52	13.52	13.52	1,217	+0.23(+1.74%)
Jan 19, 2023	13.30	13.32	13.18	13.28	1,354	-0.16(-1.22%)
Jan 18, 2023	13.38	13.45	13.38	13.45	643	+0.09(+0.66%)
Jan 17, 2023	13.47	13.47	13.26	13.36	2,217	+0.03(+0.21%)
Jan 13, 2023	13.33	13.33	13.33	13.33	651	-0.01(-0.08%)
Jan 12, 2023	13.56	13.56	13.34	13.34	917	-0.16(-1.21%)
Jan 11, 2023	13.55	13.55	13.51	13.51	1,813	+0.37(+2.85%)
Jan 10, 2023	13.49	13.49	13.13	13.13	740	+0.08(+0.59%)
Jan 09, 2023	13.10	13.19	13.02	13.05	6,224	-0.05(-0.38%)
Jan 06, 2023	13.18	13.34	13.01	13.10	8,072	+0.08(+0.63%)
Jan 05, 2023	13.02	13.02	13.02	13.02	1,245	-0.49(-3.65%)
Jan 04, 2023	13.52	13.52	13.52	13.52	958	+0.03(+0.19%)
Jan 03, 2023	13.26	13.49	13.00	13.49	11,729	+0.05(+0.35%)
Dec 30, 2022	13.44	13.44	13.44	13.44	632	+0.18(+1.38%)
Dec 29, 2022	13.41	13.41	13.24	13.26	2,398	-0.20(-1.49%)
Dec 28, 2022	13.79	13.79	13.41	13.46	2,816	-0.33(-2.38%)
Dec 27, 2022	13.79	13.79	13.79	13.79	441	-0.36(-2.52%)
Dec 22, 2022				14.15	84	+0.29(+2.11%)
Dec 21, 2022	14.35	14.35	13.57	13.85	6,031	+0.06(+0.46%)
Dec 20, 2022	13.86	14.29	13.65	13.79	22,505	+0.19(+1.41%)
Dec 19, 2022	13.59	13.60	13.58	13.60	1,271	-0.05(-0.40%)
Dec 16, 2022	13.58	13.94	13.47	13.65	3,423	-0.03(-0.20%)
Dec 15, 2022	13.46	13.68	13.46	13.68	854	+0.01(+0.07%)
Dec 14, 2022	13.67	13.67	13.67	13.67	2,387	-0.03(-0.20%)
Dec 13, 2022	13.70	13.70	13.32	13.70	1,701	+0.36(+2.68%)
Dec 12, 2022	13.75	14.11	13.34	13.34	17,595	-0.37(-2.68%)
Dec 09, 2022	13.87	14.15	13.71	13.71	6,457	+0.07(+0.53%)
Dec 07, 2022				13.63	54	-0.50(-3.51%)
Dec 06, 2022	13.11	14.13	13.11	14.13	19,020	+0.83(+6.25%)
Dec 05, 2022	13.39	13.58	13.30	13.30	1,716	-0.07(-0.54%)
Dec 02, 2022	13.58	13.76	13.37	13.37	3,276	+0.15(+1.16%)
Dec 01, 2022	13.80	13.80	13.10	13.22	4,140	-0.27(-1.98%)
Nov 28, 2022				13.48	60	-0.06(-0.47%)
Nov 25, 2022	13.75	13.75	13.55	13.55	784	-0.16(-1.16%)
Nov 23, 2022	13.46	13.71	13.46	13.71	1,104	+0.55(+4.20%)
Nov 22, 2022	13.02	13.55	13.02	13.15	1,082	-0.29(-2.15%)
Nov 21, 2022	13.44	13.44	13.06	13.44	1,503	+0.47(+3.62%)
Nov 18, 2022	13.01	13.01	12.97	12.97	2,374	+0.01(+0.07%)
Nov 17, 2022	13.01	13.27	12.97	12.97	2,065	-0.05(-0.35%)
Nov 16, 2022	13.35	13.37	13.01	13.01	5,146	-0.46(-3.42%)
Nov 15, 2022	13.69	13.69	13.47	13.47	8,648	-0.23(-1.71%)
Nov 14, 2022	13.65	13.83	13.51	13.71	1,994	-0.19(-1.37%)
Nov 11, 2022	13.90	13.90	13.90	13.90	451	-0.24(-1.73%)
Nov 10, 2022	13.60	14.22	13.60	14.14	7,546	+0.50(+3.64%)
Nov 09, 2022	13.64	13.64	13.64	13.64	701	-0.04(-0.31%)
Nov 08, 2022	13.78	13.78	13.64	13.68	2,437	-0.15(-1.07%)
Nov 07, 2022	13.73	13.83	13.69	13.83	1,446	+0.27(+2.00%)
Nov 04, 2022	13.55	13.83	13.55	13.56	9,930	+0.09(+0.67%)
Nov 03, 2022	13.70	13.70	13.47	13.47	1,227	-0.33(-2.42%)
Nov 02, 2022	13.83	13.83	13.61	13.81	1,883	-0.03(-0.20%)
Nov 01, 2022	13.78	13.83	13.73	13.83	1,802	+0.26(+1.93%)
Oct 31, 2022	13.69	13.83	13.57	13.57	3,508	-0.07(-0.53%)
Oct 28, 2022	13.46	13.82	13.44	13.64	5,145	-0.15(-1.11%)
Oct 27, 2022	13.57	13.83	13.38	13.80	5,198	+0.05(+0.39%)
Oct 26, 2022	14.00	14.18	13.56	13.74	1,968	-0.26(-1.87%)
Oct 25, 2022	13.80	14.02	13.80	14.00	10,119	+0.23(+1.64%)
Oct 24, 2022	13.42	13.82	13.42	13.78	3,414	+0.22(+1.60%)
Oct 20, 2022				13.56	443	-0.10(-0.73%)
Oct 19, 2022	13.66	13.66	13.66	13.66	1,068	-0.16(-1.18%)
Oct 18, 2022	13.82	13.82	13.81	13.82	2,110	+0.05(+0.33%)
Oct 17, 2022	14.01	14.01	13.78	13.78	771	-0.14(-1.01%)
Oct 14, 2022	14.19	14.28	13.83	13.92	4,952	-0.09(-0.68%)
Oct 13, 2022	14.68	15.04	14.01	14.01	5,329	-1.08(-7.13%)
Oct 12, 2022	14.23	15.09	14.23	15.09	2,688	+0.51(+3.47%)
Oct 11, 2022	14.37	14.58	14.37	14.58	2,474	-0.00(-0.03%)
Oct 10, 2022	14.16	14.60	14.16	14.59	2,999	+0.65(+4.70%)
Oct 07, 2022	14.47	14.47	13.93	13.93	1,136	-0.70(-4.81%)
Oct 06, 2022	14.00	14.64	14.00	14.64	3,534	+0.70(+5.06%)
Oct 05, 2022	13.80	14.21	13.80	13.93	2,129	-0.31(-2.16%)
Oct 04, 2022	14.65	15.31	14.24	14.24	12,007	+0.48(+3.48%)
Oct 03, 2022	13.76	13.76	13.76	13.76	456	-0.76(-5.23%)
Sep 30, 2022	13.76	15.50	13.76	14.52	9,727	+0.15(+1.01%)
Sep 29, 2022	14.28	14.64	14.28	14.37	1,489	+0.10(+0.69%)
Sep 28, 2022	14.56	14.61	14.28	14.28	1,310	-0.44(-2.98%)
Sep 27, 2022	14.82	15.08	14.56	14.71	4,712	-0.28(-1.84%)
Sep 26, 2022	15.09	15.22	14.99	14.99	3,083	-0.28(-1.83%)
Sep 23, 2022	15.35	15.50	14.54	15.27	5,356	+0.12(+0.77%)
Sep 22, 2022	15.26	15.52	14.91	15.15	6,797	-0.10(-0.65%)
Sep 21, 2022	15.31	15.56	14.90	15.25	3,640	+0.16(+1.08%)
Sep 20, 2022	15.45	15.57	14.82	15.09	15,788	+0.01(+0.06%)
Sep 19, 2022	15.90	15.90	14.55	15.08	15,944	-1.22(-7.48%)
Sep 16, 2022	14.44	16.30	13.67	16.30	34,350	+1.90(+13.17%)
Sep 15, 2022	13.85	14.40	13.65	14.40	2,693	+0.74(+5.42%)
Sep 14, 2022	13.65	14.28	13.60	13.66	11,620	-0.19(-1.37%)
Sep 13, 2022	14.05	14.47	13.85	13.85	8,001	-0.25(-1.79%)
Sep 12, 2022	14.68	14.77	14.10	14.10	4,517	-0.26(-1.82%)
Sep 09, 2022	14.61	14.61	14.37	14.37	1,385	+0.09(+0.63%)
Sep 08, 2022	14.89	14.89	14.22	14.28	1,986	-0.58(-3.91%)
Sep 07, 2022	13.87	15.39	13.86	14.86	17,647	+0.92(+6.62%)
Sep 06, 2022	13.93	13.93	13.76	13.93	1,290	+0.21(+1.57%)
Sep 02, 2022	13.63	14.29	13.53	13.72	1,365	+0.13(+0.92%)
Sep 01, 2022	13.70	13.89	13.59	13.59	3,682	-0.29(-2.06%)
Aug 31, 2022	14.01	14.01	13.88	13.88	2,148	+0.01(+0.06%)
Aug 30, 2022	13.87	13.87	13.87	13.87	524	-0.18(-1.27%)
Aug 29, 2022	14.27	14.27	13.92	14.05	1,118	-0.24(-1.69%)
Aug 25, 2022				14.29	210	+0.55(+3.97%)
Aug 24, 2022	13.75	13.75	13.75	13.75	236	+0.01(+0.07%)
Aug 23, 2022	13.86	13.86	13.60	13.74	3,674	+0.27(+2.01%)
Aug 22, 2022	14.14	14.14	13.43	13.47	4,209	-0.33(-2.42%)
Aug 19, 2022	13.95	13.96	13.61	13.80	4,184	-0.26(-1.85%)
Aug 18, 2022	13.42	14.10	13.42	14.06	8,495	+0.30(+2.15%)
Aug 17, 2022	13.52	13.76	13.45	13.76	968	+0.16(+1.18%)
Aug 16, 2022	13.61	13.72	13.60	13.60	3,604	+0.02(+0.15%)
Aug 15, 2022	13.78	13.78	13.52	13.58	4,289	-0.25(-1.82%)
Aug 12, 2022	13.78	13.84	13.78	13.84	1,162	+0.21(+1.58%)
Aug 11, 2022	13.72	13.72	13.62	13.62	1,452	+0.01(+0.07%)
Aug 10, 2022	13.68	13.78	13.61	13.61	2,362	-0.04(-0.33%)
Aug 09, 2022	13.71	13.71	13.66	13.66	874	+0.00(+0.00%)
Aug 08, 2022	13.83	13.83	13.66	13.66	2,625	-0.17(-1.23%)
Aug 05, 2022	13.83	13.83	13.83	13.83	1,402	-0.02(-0.18%)
Aug 03, 2022				13.85	192	+0.10(+0.70%)
Aug 02, 2022	13.87	13.87	13.73	13.76	3,206	-0.00(-0.01%)
Aug 01, 2022	13.76	13.76	13.76	13.76	151	+0.15(+1.09%)
Jul 28, 2022	13.69	13.69	13.69	13.61	802	-0.00(-0.03%)
Jul 27, 2022	13.61	13.61	13.61	13.61	176	+0.01(+0.07%)
Jul 26, 2022	13.51	14.01	13.51	13.60	1,034	-0.13(-0.98%)
Jul 25, 2022	13.07	13.74	13.07	13.74	1,511	+0.22(+1.66%)
Jul 21, 2022	13.65	13.76	13.65	13.51	586	+0.06(+0.47%)
Jul 20, 2022	13.45	13.45	13.45	13.45	270	-0.15(-1.12%)
Jul 19, 2022	13.69	14.13	13.60	13.60	2,261	-0.32(-2.31%)
Jul 18, 2022	13.50	14.00	13.18	13.93	9,552	+0.39(+2.91%)
Jul 15, 2022	13.35	13.78	13.35	13.53	8,812	+0.12(+0.90%)
Jul 14, 2022	13.48	13.58	13.34	13.41	5,035	-0.28(-2.06%)
Jul 13, 2022	13.69	13.69	13.69	13.69	562	+0.13(+0.99%)
Jul 12, 2022	13.69	13.69	13.56	13.56	469	+0.02(+0.13%)
Jul 11, 2022	13.68	13.68	13.53	13.54	3,945	+0.01(+0.06%)
Jul 08, 2022	14.29	14.30	13.52	13.53	10,480	-0.88(-6.08%)
Jul 07, 2022	14.31	14.41	14.14	14.41	1,715	+0.10(+0.69%)
Jul 06, 2022	14.32	14.32	14.28	14.31	1,857	+0.08(+0.57%)
Jul 05, 2022	14.25	14.51	14.23	14.23	1,100	-0.08(-0.56%)
Jul 01, 2022	14.50	14.59	14.05	14.31	7,836	-0.36(-2.44%)
Jun 30, 2022	14.18	14.86	14.14	14.67	5,125	+0.05(+0.37%)
Jun 29, 2022	14.95	14.99	14.30	14.61	3,742	+0.24(+1.67%)
Jun 28, 2022	14.54	14.54	14.19	14.37	2,099	-0.17(-1.16%)
Jun 27, 2022	14.45	15.03	14.23	14.54	7,726	+0.00(+0.00%)
Jun 24, 2022	15.24	15.39	14.54	14.54	7,152	+0.18(+1.25%)
Jun 23, 2022	14.68	14.92	14.36	14.36	1,628	-0.40(-2.73%)
Jun 22, 2022	14.20	14.90	13.70	14.77	14,206	+0.31(+2.17%)
Jun 21, 2022	14.71	14.71	14.29	14.45	6,467	-0.44(-2.94%)
Jun 17, 2022	13.97	14.90	13.79	14.89	11,690	+1.06(+7.70%)
Jun 16, 2022	13.59	13.96	13.14	13.83	7,743	-0.04(-0.32%)
Jun 15, 2022	14.10	14.21	13.78	13.87	5,074	+0.09(+0.65%)
Jun 14, 2022	13.92	14.62	13.58	13.78	13,061	-0.23(-1.64%)
Jun 13, 2022	14.44	14.49	13.97	14.01	7,781	-0.49(-3.36%)
Jun 10, 2022	14.64	14.68	14.21	14.50	3,582	-0.36(-2.41%)
Jun 09, 2022	14.20	14.86	14.20	14.86	6,316	+0.05(+0.33%)
Jun 08, 2022	14.41	14.81	14.20	14.81	11,344	+0.18(+1.21%)
Jun 07, 2022	14.58	15.23	14.10	14.63	7,919	+0.06(+0.43%)
Jun 06, 2022	14.57	14.57	14.38	14.57	5,108	+0.01(+0.06%)
Jun 03, 2022	14.45	14.56	14.03	14.56	1,636	+0.08(+0.55%)
Jun 02, 2022	14.57	14.59	14.27	14.48	3,345	+0.29(+2.06%)
Jun 01, 2022	14.19	14.19	14.10	14.19	5,031	+0.10(+0.69%)
May 31, 2022	14.25	14.25	14.04	14.09	3,661	-0.20(-1.37%)
May 27, 2022	14.36	14.43	14.23	14.28	1,729	+0.08(+0.56%)
May 26, 2022	14.82	15.00	14.00	14.20	5,127	+0.14(+1.01%)
May 25, 2022	14.58	14.63	13.86	14.06	4,733	-0.05(-0.38%)
May 24, 2022	14.36	14.38	13.86	14.12	4,139	-0.25(-1.75%)
May 23, 2022	14.43	14.43	14.06	14.37	2,209	+0.38(+2.69%)
May 20, 2022	15.21	15.21	13.86	13.99	3,663	-0.24(-1.71%)
May 19, 2022	14.11	14.36	14.11	14.23	5,328	+0.07(+0.47%)
May 18, 2022	14.28	14.49	13.60	14.17	16,916	-0.51(-3.50%)
May 17, 2022	14.66	15.03	14.66	14.68	2,338	-0.33(-2.19%)
May 16, 2022	14.96	15.34	14.45	15.01	6,140	+0.58(+4.02%)
May 13, 2022	14.38	14.48	14.31	14.43	3,067	+0.01(+0.09%)
May 12, 2022	15.05	15.05	14.42	14.42	6,550	-0.39(-2.63%)
May 11, 2022	15.29	15.52	14.49	14.81	13,644	-0.19(-1.24%)
May 10, 2022	15.17	15.42	14.63	14.99	13,561	-0.52(-3.37%)
May 09, 2022	14.98	16.08	14.94	15.52	7,772	+0.59(+3.95%)
May 06, 2022	14.69	14.93	14.69	14.93	1,576	+0.03(+0.21%)
May 05, 2022	15.38	15.38	14.85	14.90	4,370	-1.17(-7.26%)
May 04, 2022	15.31	16.06	15.31	16.06	1,445	+0.48(+3.10%)
May 03, 2022	15.32	15.65	15.16	15.58	3,812	-0.53(-3.30%)
May 02, 2022	14.92	16.11	14.92	16.11	9,203	+1.19(+7.96%)
Apr 29, 2022	15.04	15.04	14.43	14.92	16,385	-0.12(-0.77%)
Apr 28, 2022	15.40	15.52	15.04	15.04	16,748	-0.48(-3.09%)
Apr 27, 2022	15.52	16.70	15.52	15.52	14,822	-1.26(-7.51%)
Apr 26, 2022	15.96	16.77	15.29	16.77	4,658	+0.95(+5.99%)
Apr 25, 2022	16.40	17.20	15.81	15.83	9,187	-0.56(-3.41%)
Apr 22, 2022	16.98	17.52	15.49	16.38	5,290	-0.56(-3.30%)
Apr 21, 2022	17.75	17.91	16.94	16.94	7,817	-0.65(-3.68%)
Apr 20, 2022	18.09	18.36	17.21	17.59	18,132	-0.67(-3.69%)
Apr 19, 2022	18.05	18.26	18.03	18.26	2,691	+0.31(+1.75%)
Apr 18, 2022	16.66	18.18	16.49	17.95	18,111	+1.10(+6.55%)
Apr 14, 2022	16.85	18.21	16.85	16.85	6,638	-0.53(-3.06%)
Apr 13, 2022	16.54	17.73	16.54	17.38	11,730	+0.98(+5.95%)
Apr 12, 2022	15.76	16.40	15.76	16.40	6,164	+0.44(+2.78%)
Apr 11, 2022	15.65	15.96	15.56	15.96	6,355	+0.05(+0.33%)
Apr 08, 2022	15.91	15.91	15.91	15.91	251	+0.00(+0.00%)
Apr 07, 2022	15.63	15.91	15.61	15.91	1,395	-0.01(-0.06%)
Apr 06, 2022	16.02	16.02	15.91	15.91	593	-0.04(-0.28%)
Apr 05, 2022	16.24	16.25	15.96	15.96	1,505	-0.19(-1.15%)
Apr 04, 2022	16.14	16.15	16.14	16.15	642	+0.18(+1.11%)
Apr 01, 2022	15.64	16.14	15.64	15.97	3,096	-0.17(-1.04%)
Mar 31, 2022	15.96	16.14	15.44	16.14	3,827	-0.12(-0.76%)
Mar 30, 2022	16.26	16.26	15.70	16.26	1,803	-0.00(-0.00%)
Mar 29, 2022	15.56	16.26	15.56	16.26	840	+0.32(+2.00%)
Mar 28, 2022	15.72	15.94	15.72	15.94	618	-0.35(-2.18%)
Mar 25, 2022	16.28	16.47	16.10	16.30	6,997	+0.04(+0.22%)
Mar 24, 2022	15.47	16.39	15.27	16.26	17,963	+0.87(+5.65%)
Mar 23, 2022	14.75	15.43	14.71	15.39	5,396	+0.05(+0.35%)
Mar 22, 2022	15.20	15.34	15.17	15.34	5,240	-0.04(-0.29%)
Mar 21, 2022	15.08	15.38	15.04	15.38	8,089	+0.26(+1.70%)
Mar 18, 2022	15.24	15.24	14.67	15.13	14,411	+0.49(+3.33%)
Mar 17, 2022	14.49	15.05	14.49	14.64	5,478	-0.04(-0.24%)
Mar 16, 2022	14.80	15.26	14.64	14.67	5,972	+0.04(+0.24%)
Mar 15, 2022	14.70	14.81	14.64	14.64	8,539	-0.01(-0.06%)
Mar 14, 2022	14.74	14.74	14.65	14.65	12,901	-0.13(-0.90%)
Mar 11, 2022	14.78	14.91	14.78	14.78	1,514	-0.07(-0.46%)
Mar 10, 2022	14.91	15.05	14.80	14.85	3,114	-0.06(-0.43%)
Mar 09, 2022	15.27	15.27	14.85	14.91	7,535	-0.11(-0.75%)
Mar 08, 2022	14.97	15.06	14.97	15.03	5,627	+0.07(+0.47%)
Mar 07, 2022	15.03	15.16	14.96	14.96	4,693	+0.00(+0.00%)
Mar 04, 2022	14.96	14.96	14.96	14.96	1,068	-0.10(-0.67%)
Mar 03, 2022	15.10	15.10	14.95	15.06	4,110	+0.12(+0.79%)
Mar 02, 2022	14.90	15.07	14.90	14.94	4,432	+0.04(+0.29%)

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.