Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.74	13.90	13.67	13.76	25,935	+0.02(+0.14%)
Jul 28, 2023	13.64	13.77	13.54	13.74	28,993	+0.23(+1.68%)
Jul 27, 2023	13.69	13.79	13.52	13.52	32,174	-0.14(-1.04%)
Jul 26, 2023	13.68	13.72	13.61	13.66	40,999	+0.03(+0.21%)
Jul 25, 2023	13.57	13.71	13.49	13.63	35,207	+0.01(+0.07%)
Jul 24, 2023	13.58	13.66	13.53	13.62	36,140	+0.09(+0.70%)
Jul 21, 2023	13.50	13.65	13.50	13.52	17,852	+0.02(+0.13%)
Jul 20, 2023	13.61	13.61	13.47	13.51	27,260	-0.08(-0.56%)
Jul 19, 2023	13.56	13.72	13.54	13.58	31,664	+0.04(+0.28%)
Jul 18, 2023	13.38	13.59	13.38	13.54	20,925	+0.07(+0.49%)
Jul 17, 2023	13.37	13.56	13.37	13.48	17,884	+0.05(+0.35%)
Jul 14, 2023	13.70	13.70	13.43	13.43	33,230	-0.17(-1.25%)
Jul 13, 2023	13.64	13.71	13.54	13.60	37,668	-0.03(-0.21%)
Jul 12, 2023	13.58	13.67	13.51	13.63	24,606	+0.14(+1.05%)
Jul 11, 2023	13.33	13.55	13.33	13.49	25,801	+0.04(+0.28%)
Jul 10, 2023	13.31	13.54	13.31	13.45	42,643	+0.06(+0.42%)
Jul 07, 2023	13.27	13.48	13.27	13.39	14,160	+0.09(+0.71%)
Jul 06, 2023	13.41	13.49	13.28	13.30	28,040	-0.33(-2.42%)
Jul 05, 2023	13.62	13.70	13.57	13.63	27,159	+0.02(+0.14%)
Jul 03, 2023	13.60	13.67	13.49	13.61	16,739	+0.07(+0.49%)
Jun 30, 2023	13.43	13.56	13.41	13.54	25,682	+0.16(+1.20%)
Jun 29, 2023	13.54	13.70	13.38	13.38	56,513	-0.22(-1.59%)
Jun 28, 2023	13.54	13.63	13.49	13.60	33,445	+0.10(+0.77%)
Jun 27, 2023	13.44	13.54	13.44	13.50	21,524	+0.05(+0.35%)
Jun 26, 2023	13.55	13.60	13.40	13.45	13,450	-0.08(-0.56%)
Jun 23, 2023	13.44	13.62	13.44	13.53	15,837	+0.09(+0.70%)
Jun 22, 2023	13.50	13.56	13.40	13.43	42,386	-0.14(-1.05%)
Jun 21, 2023	13.55	13.61	13.41	13.57	25,835	+0.06(+0.42%)
Jun 20, 2023	13.49	13.56	13.27	13.52	22,559	-0.01(-0.07%)
Jun 16, 2023	13.75	13.75	13.53	13.53	16,387	-0.11(-0.82%)
Jun 15, 2023	13.62	13.76	13.58	13.64	23,657	+0.76(+5.88%)
May 08, 2023	13.05	13.10	12.85	12.88	27,872	-0.07(-0.50%)
May 05, 2023	12.93	13.08	12.75	12.95	50,450	+0.20(+1.53%)
May 04, 2023	13.12	13.16	12.70	12.75	53,628	-0.47(-3.59%)
May 03, 2023	13.34	13.44	13.17	13.23	31,892	-0.10(-0.77%)
May 02, 2023	13.72	13.79	13.23	13.33	56,032	-0.43(-3.11%)
May 01, 2023	13.84	13.96	13.74	13.76	22,880	-0.11(-0.81%)
Apr 28, 2023	13.85	14.05	13.63	13.87	22,483	+0.16(+1.15%)
Apr 27, 2023	13.76	14.01	13.65	13.71	14,558	+0.06(+0.41%)
Apr 26, 2023	13.71	13.78	13.60	13.65	16,253	-0.03(-0.20%)
Apr 25, 2023	13.61	13.81	13.60	13.68	22,139	-0.13(-0.94%)
Apr 24, 2023	13.85	13.96	13.79	13.81	31,957	-0.04(-0.27%)
Apr 21, 2023	13.85	13.95	13.79	13.85	35,084	-0.01(-0.07%)
Apr 20, 2023	13.78	13.94	13.78	13.86	21,784	-0.02(-0.16%)
Apr 19, 2023	13.84	13.92	13.79	13.88	21,640	+0.04(+0.27%)
Apr 18, 2023	13.96	13.96	13.83	13.84	23,968	-0.03(-0.20%)
Apr 17, 2023	13.87	13.95	13.79	13.87	19,981	-0.01(-0.07%)
Apr 14, 2023	13.87	13.96	13.78	13.88	29,821	-0.03(-0.20%)
Apr 13, 2023	13.91	13.91	13.84	13.91	13,561	+0.26(+1.90%)
Apr 12, 2023	13.84	13.88	13.50	13.65	18,985	-0.17(-1.20%)
Apr 11, 2023	13.86	13.86	13.73	13.82	17,219	+0.09(+0.67%)
Apr 10, 2023	13.54	13.96	13.50	13.72	43,210	+0.02(+0.13%)
Apr 06, 2023	13.55	13.74	13.41	13.71	47,025	+0.16(+1.16%)
Apr 05, 2023	13.59	13.59	13.41	13.55	30,105	+0.00(+0.00%)
Apr 04, 2023	13.72	13.72	13.47	13.55	24,119	-0.21(-1.55%)
Apr 03, 2023	13.76	13.80	13.59	13.76	29,895	+0.17(+1.22%)
Mar 31, 2023	13.47	13.75	13.47	13.59	38,795	+0.27(+2.01%)
Mar 30, 2023	13.30	13.41	13.22	13.33	24,432	+0.17(+1.27%)
Mar 29, 2023	13.20	13.28	13.09	13.16	39,413	+0.10(+0.78%)
Mar 28, 2023	13.09	13.11	12.99	13.06	35,543	+0.07(+0.57%)
Mar 27, 2023	12.98	13.06	12.82	12.98	51,758	+0.13(+1.01%)
Mar 24, 2023	13.08	13.08	12.71	12.86	82,205	-0.28(-2.11%)
Mar 23, 2023	13.27	13.32	13.02	13.13	36,111	-0.04(-0.31%)
Mar 22, 2023	13.26	13.26	13.14	13.17	20,950	+0.00(+0.00%)
Mar 21, 2023	12.90	13.20	12.89	13.17	43,722	+0.40(+3.17%)
Mar 20, 2023	13.38	13.40	12.66	12.77	112,179	-0.60(-4.47%)
Mar 17, 2023	13.65	13.69	13.33	13.37	36,814	-0.38(-2.74%)
Mar 16, 2023	13.39	13.81	13.39	13.74	71,645	+0.28(+2.12%)
Mar 15, 2023	13.49	13.61	12.80	13.46	63,570	-0.26(-1.88%)
Mar 14, 2023	13.81	14.10	13.61	13.72	69,258	+0.14(+1.01%)
Mar 13, 2023	13.95	14.01	13.31	13.58	66,938	-0.69(-4.83%)
Mar 10, 2023	14.66	14.69	14.19	14.27	52,839	-0.39(-2.63%)
Mar 09, 2023	15.07	15.12	14.65	14.65	28,960	-0.40(-2.62%)
Mar 08, 2023	15.07	15.18	15.01	15.05	17,674	-0.02(-0.12%)
Mar 07, 2023	15.20	15.28	15.07	15.07	17,973	-0.12(-0.79%)
Mar 06, 2023	15.22	15.34	15.19	15.19	15,235	-0.03(-0.18%)
Mar 03, 2023	15.30	15.30	15.16	15.21	9,474	+0.09(+0.61%)
Mar 02, 2023	15.19	15.32	15.12	15.12	37,124	-0.17(-1.08%)
Mar 01, 2023	15.39	15.39	15.26	15.29	13,212	-0.03(-0.18%)
Feb 28, 2023	15.39	15.39	15.23	15.31	15,482	-0.02(-0.12%)
Feb 27, 2023	15.32	15.40	15.26	15.33	17,626	+0.02(+0.12%)
Feb 24, 2023	15.32	15.39	15.28	15.31	16,991	-0.09(-0.60%)
Feb 23, 2023	15.41	15.43	15.30	15.41	14,686	+0.04(+0.24%)
Feb 22, 2023	15.40	15.50	15.31	15.37	23,831	+0.06(+0.36%)
Feb 21, 2023	15.73	15.73	15.31	15.31	41,991	-0.51(-3.25%)
Feb 17, 2023	15.96	15.96	15.80	15.83	19,099	-0.12(-0.77%)
Feb 16, 2023	16.11	16.11	15.88	15.95	31,329	-0.20(-1.24%)
Feb 15, 2023	16.04	16.15	16.03	16.15	24,479	+0.09(+0.57%)
Feb 14, 2023	16.02	16.12	15.97	16.06	26,263	+0.05(+0.28%)
Feb 13, 2023	16.01	16.02	15.86	16.02	27,591	+0.06(+0.40%)
Feb 10, 2023	15.99	16.01	15.87	15.95	22,552	+0.00(+0.00%)
Feb 09, 2023	16.17	16.22	15.94	15.95	27,224	-0.16(-0.96%)
Feb 08, 2023	16.16	16.23	16.00	16.11	33,588	+0.01(+0.06%)
Feb 07, 2023	15.97	16.22	15.97	16.10	20,092	-0.01(-0.06%)
Feb 06, 2023	16.39	16.39	16.03	16.11	43,387	-0.37(-2.22%)
Feb 03, 2023	16.35	16.47	16.32	16.47	32,331	+0.07(+0.45%)
Feb 02, 2023	16.51	16.51	16.33	16.40	25,642	-0.02(-0.11%)
Feb 01, 2023	16.30	16.45	16.24	16.42	29,188	+0.12(+0.73%)
Jan 31, 2023	16.17	16.32	16.14	16.30	26,810	+0.20(+1.25%)
Jan 30, 2023	16.16	16.25	16.06	16.10	27,195	-0.05(-0.34%)
Jan 27, 2023	16.09	16.16	15.95	16.15	50,127	+0.03(+0.17%)
Jan 26, 2023	15.95	16.13	15.84	16.13	26,538	+0.23(+1.44%)
Jan 25, 2023	15.86	15.94	15.79	15.90	22,250	+0.00(+0.00%)
Jan 24, 2023	15.69	16.06	15.69	15.90	37,177	+0.10(+0.64%)
Jan 23, 2023	15.70	15.85	15.57	15.80	27,846	+0.12(+0.78%)
Jan 20, 2023	15.60	15.79	15.44	15.67	48,590	+0.07(+0.47%)
Jan 19, 2023	15.64	15.67	15.47	15.60	39,943	+0.01(+0.06%)
Jan 18, 2023	15.65	15.72	15.57	15.59	45,035	+0.02(+0.12%)
Jan 17, 2023	15.63	15.67	15.44	15.57	41,939	+0.05(+0.35%)
Jan 13, 2023	15.51	15.67	15.51	15.52	27,417	+0.04(+0.23%)
Jan 12, 2023	15.57	15.57	15.36	15.48	36,293	+0.00(+0.00%)
Jan 11, 2023	15.42	15.50	14.98	15.48	56,370	+0.23(+1.49%)
Jan 10, 2023	15.08	15.29	14.99	15.26	24,634	+0.18(+1.21%)
Jan 09, 2023	15.17	15.20	15.02	15.08	36,985	-0.01(-0.06%)
Jan 06, 2023	14.83	15.12	14.83	15.08	45,958	+0.26(+1.78%)
Jan 05, 2023	14.84	14.88	14.67	14.82	12,512	-0.01(-0.06%)
Jan 04, 2023	14.56	14.86	14.56	14.83	26,364	+0.33(+2.25%)
Jan 03, 2023	14.49	14.66	14.35	14.50	26,608	+0.16(+1.14%)
Dec 30, 2022	14.13	14.43	14.13	14.34	101,049	+0.27(+1.94%)
Dec 29, 2022	14.04	14.17	14.04	14.07	28,851	+0.04(+0.26%)
Dec 28, 2022	14.29	14.29	14.02	14.03	47,987	-0.20(-1.40%)
Dec 27, 2022	14.25	14.38	14.11	14.23	60,110	-0.12(-0.82%)
Dec 23, 2022	14.37	14.42	14.30	14.35	34,455	+0.02(+0.13%)
Dec 22, 2022	14.34	14.63	14.28	14.33	57,797	-0.07(-0.50%)
Dec 21, 2022	14.54	14.65	14.39	14.40	37,475	-0.10(-0.67%)
Dec 20, 2022	14.66	14.71	14.48	14.50	27,190	-0.12(-0.80%)
Dec 19, 2022	14.71	14.77	14.55	14.62	24,542	-0.09(-0.61%)
Dec 16, 2022	14.75	14.80	14.60	14.71	28,054	-0.09(-0.61%)
Dec 15, 2022	14.66	14.80	14.63	14.80	40,846	+0.05(+0.31%)
Dec 14, 2022	14.59	14.82	14.57	14.75	63,268	+0.16(+1.11%)
Dec 13, 2022	14.54	14.69	14.54	14.59	41,741	+0.24(+1.70%)
Dec 12, 2022	14.35	14.42	14.24	14.35	45,379	+0.00(+0.00%)
Dec 09, 2022	14.57	14.57	14.30	14.35	22,691	-0.21(-1.43%)
Dec 08, 2022	14.62	14.73	14.52	14.55	26,506	-0.02(-0.12%)
Dec 07, 2022	14.62	14.72	14.48	14.57	23,573	-0.01(-0.06%)
Dec 06, 2022	14.50	14.58	14.43	14.58	29,330	+0.06(+0.43%)
Dec 05, 2022	14.77	14.77	14.42	14.52	27,473	-0.25(-1.71%)
Dec 02, 2022	14.64	14.85	14.63	14.77	21,226	-0.01(-0.06%)
Dec 01, 2022	14.64	15.01	14.63	14.78	48,076	+0.17(+1.17%)
Nov 30, 2022	14.45	14.71	14.45	14.61	29,262	+0.17(+1.19%)
Nov 29, 2022	14.37	14.47	14.37	14.44	44,341	+0.11(+0.76%)
Nov 28, 2022	14.41	14.47	14.27	14.33	35,148	-0.08(-0.56%)
Nov 25, 2022	14.32	14.41	14.31	14.41	3,618	+0.09(+0.63%)
Nov 23, 2022	14.27	14.36	14.26	14.32	21,017	+0.11(+0.76%)
Nov 22, 2022	14.23	14.24	14.10	14.21	31,468	+0.05(+0.38%)
Nov 21, 2022	14.18	14.20	14.05	14.16	31,417	+0.07(+0.47%)
Nov 18, 2022	14.19	14.24	14.07	14.09	24,184	-0.02(-0.13%)
Nov 17, 2022	14.13	14.16	14.09	14.11	29,960	-0.08(-0.57%)
Nov 16, 2022	14.28	14.35	14.09	14.19	33,469	-0.10(-0.69%)
Nov 15, 2022	14.28	14.29	14.05	14.29	32,896	+0.27(+1.92%)
Nov 14, 2022	14.34	14.34	13.95	14.02	28,371	-0.19(-1.32%)
Nov 11, 2022	14.33	14.45	14.21	14.21	19,801	-0.12(-0.81%)
Nov 10, 2022	13.98	14.34	13.95	14.32	39,709	+0.58(+4.24%)
Nov 09, 2022	13.85	13.97	13.71	13.74	29,718	-0.11(-0.78%)
Nov 08, 2022	13.68	13.87	13.68	13.85	31,193	+0.17(+1.25%)
Nov 07, 2022	13.68	13.74	13.55	13.68	59,849	-0.13(-0.91%)
Nov 04, 2022	13.86	13.86	13.71	13.80	20,827	+0.11(+0.79%)
Nov 03, 2022	13.66	13.71	13.57	13.70	23,179	-0.04(-0.26%)
Nov 02, 2022	13.72	13.89	13.65	13.73	38,139	+0.03(+0.20%)
Nov 01, 2022	13.66	13.93	13.63	13.71	41,333	+0.07(+0.53%)
Oct 31, 2022	13.67	13.80	13.54	13.63	20,712	-0.01(-0.07%)
Oct 28, 2022	13.40	13.67	13.40	13.64	24,398	+0.16(+1.20%)
Oct 27, 2022	13.31	13.50	13.31	13.48	36,887	+0.18(+1.35%)
Oct 26, 2022	13.33	13.59	13.09	13.30	57,526	-0.06(-0.47%)
Oct 25, 2022	13.39	13.54	13.26	13.36	92,775	-0.07(-0.53%)
Oct 24, 2022	13.35	13.52	13.33	13.44	49,407	+0.02(+0.13%)
Oct 21, 2022	13.40	13.51	13.19	13.42	39,626	+0.00(+0.02%)
Oct 20, 2022	13.39	13.59	13.35	13.42	38,775	-0.07(-0.53%)
Oct 19, 2022	13.48	13.53	13.35	13.49	14,414	+0.05(+0.36%)
Oct 18, 2022	13.59	13.60	13.40	13.44	12,567	-0.06(-0.43%)
Oct 17, 2022	13.49	13.60	13.49	13.50	32,810	+0.05(+0.40%)
Oct 14, 2022	13.59	13.61	13.42	13.44	20,294	-0.12(-0.85%)
Oct 13, 2022	13.37	13.60	13.35	13.56	30,605	+0.02(+0.13%)
Oct 12, 2022	13.35	13.61	13.35	13.54	36,053	+0.11(+0.80%)
Oct 11, 2022	13.58	13.58	13.35	13.43	33,657	-0.15(-1.11%)
Oct 10, 2022	13.69	13.69	13.55	13.58	14,763	-0.16(-1.13%)
Oct 07, 2022	14.05	14.05	13.71	13.74	15,940	-0.29(-2.06%)
Oct 06, 2022	13.99	14.17	13.94	14.03	20,907	-0.06(-0.44%)
Oct 05, 2022	14.23	14.24	13.90	14.09	36,654	-0.11(-0.75%)
Oct 04, 2022	14.10	14.33	13.85	14.20	46,673	+0.21(+1.53%)
Oct 03, 2022	13.92	14.32	13.78	13.99	53,259	+0.07(+0.51%)
Sep 30, 2022	13.51	13.91	13.51	13.91	93,011	+0.34(+2.49%)
Sep 29, 2022	13.74	13.80	13.51	13.58	43,259	-0.42(-2.99%)
Sep 28, 2022	13.83	14.17	13.73	13.99	66,042	+0.19(+1.35%)
Sep 27, 2022	13.82	13.90	13.66	13.81	44,248	+0.00(+0.00%)
Sep 26, 2022	13.90	14.10	13.80	13.81	20,653	-0.19(-1.34%)
Sep 23, 2022	14.35	14.35	13.94	13.99	48,297	-0.41(-2.84%)
Sep 22, 2022	14.72	14.72	14.36	14.40	18,218	-0.23(-1.57%)
Sep 21, 2022	14.59	14.85	14.59	14.63	16,115	+0.03(+0.18%)
Sep 20, 2022	14.63	14.70	14.31	14.61	22,217	-0.05(-0.36%)
Sep 19, 2022	14.68	14.84	14.64	14.66	25,983	-0.03(-0.18%)
Sep 16, 2022	14.69	14.77	14.59	14.69	20,279	-0.11(-0.78%)
Sep 15, 2022	14.83	14.87	14.77	14.80	19,726	-0.05(-0.36%)
Sep 14, 2022	15.03	15.15	14.81	14.85	24,011	-0.15(-1.00%)
Sep 13, 2022	14.96	15.11	14.91	15.00	29,209	-0.07(-0.47%)
Sep 12, 2022	15.03	15.76	15.00	15.08	28,107	+0.05(+0.35%)
Sep 09, 2022	15.11	15.11	14.84	15.02	23,530	+0.03(+0.18%)
Sep 08, 2022	15.03	15.22	14.93	15.00	14,162	-0.04(-0.24%)
Sep 07, 2022	15.05	15.12	14.97	15.03	30,151	-0.02(-0.12%)
Sep 06, 2022	15.21	15.16	14.95	15.05	29,229	-0.16(-1.05%)
Sep 02, 2022	15.17	15.49	15.12	15.21	33,930	-0.02(-0.12%)
Sep 01, 2022	15.48	15.62	15.08	15.23	40,527	-0.27(-1.77%)
Aug 31, 2022	15.76	15.94	15.50	15.50	18,034	-0.13(-0.85%)
Aug 30, 2022	15.67	15.75	15.47	15.63	22,904	+0.04(+0.28%)
Aug 29, 2022	15.65	15.75	15.50	15.59	38,431	-0.14(-0.90%)
Aug 26, 2022	15.85	15.90	15.63	15.73	27,914	-0.11(-0.73%)
Aug 25, 2022	15.99	16.20	15.81	15.84	47,092	-0.12(-0.78%)
Aug 24, 2022	16.00	16.17	15.97	15.97	14,528	-0.01(-0.06%)
Aug 23, 2022	16.34	16.70	15.81	15.98	27,742	-0.37(-2.26%)
Aug 22, 2022	16.47	16.61	16.35	16.35	18,804	-0.28(-1.69%)
Aug 19, 2022	16.48	16.63	16.45	16.63	21,118	+0.11(+0.64%)
Aug 18, 2022	16.43	16.61	16.43	16.52	10,923	+0.01(+0.05%)
Aug 17, 2022	16.74	16.74	16.44	16.51	18,063	-0.27(-1.62%)
Aug 16, 2022	16.66	16.80	16.51	16.79	11,501	+0.04(+0.26%)
Aug 15, 2022	16.68	16.80	16.63	16.74	15,522	+0.13(+0.77%)
Aug 12, 2022	16.54	16.64	16.52	16.61	19,888	+0.14(+0.83%)
Aug 11, 2022	16.76	16.76	16.41	16.48	24,255	-0.10(-0.58%)
Aug 10, 2022	16.45	16.65	16.45	16.58	22,021	+0.25(+1.51%)
Aug 09, 2022	16.50	16.60	16.29	16.33	29,628	-0.24(-1.42%)
Aug 08, 2022	16.73	16.79	16.50	16.56	16,466	-0.23(-1.37%)
Aug 05, 2022	16.83	16.90	16.65	16.80	7,829	-0.12(-0.73%)
Aug 04, 2022	16.87	17.11	16.86	16.92	5,517	-0.06(-0.36%)
Aug 03, 2022	17.19	17.20	16.87	16.98	16,531	+0.02(+0.10%)
Aug 02, 2022	16.79	17.04	16.76	16.96	22,719	+0.17(+0.99%)

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.