Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	11.38	11.75	11.38	11.75	374	+0.16(+1.39%)
Jun 29, 2023	11.59	11.59	11.59	11.59	225	-0.12(-1.06%)
Jun 28, 2023	11.72	11.73	11.71	11.71	624	-0.05(-0.41%)
Jun 27, 2023	11.76	11.76	11.76	11.76	1	+0.23(+2.00%)
Jun 26, 2023	11.53	11.53	11.53	11.53	385	+0.06(+0.55%)
Jun 23, 2023	11.54	11.54	11.45	11.47	2,206	-0.21(-1.81%)
Jun 22, 2023	11.58	11.68	11.58	11.68	378	-0.05(-0.43%)
Jun 21, 2023	11.73	11.73	11.73	11.73	82	-0.07(-0.62%)
Jun 20, 2023	11.80	11.80	11.80	11.80	31	-0.32(-2.67%)
Jun 16, 2023	12.16	12.19	12.12	12.12	2,429	+0.03(+0.28%)
Jun 15, 2023	12.07	12.09	12.06	12.09	333	+0.23(+1.96%)
Jun 14, 2023	11.81	11.87	11.79	11.86	35,247	+0.01(+0.10%)
Jun 13, 2023	11.96	11.96	11.84	11.84	335	+0.06(+0.53%)
Jun 12, 2023	11.65	11.81	11.65	11.78	4,558	-0.07(-0.61%)
Jun 09, 2023	11.91	11.91	11.84	11.85	677	-0.02(-0.20%)
Jun 08, 2023	11.88	11.88	11.88	11.88	16	+0.17(+1.48%)
Jun 07, 2023	11.71	11.71	11.71	11.71	598	-0.14(-1.22%)
Jun 06, 2023	11.72	11.85	11.71	11.85	572	+0.04(+0.35%)
Jun 05, 2023	11.80	11.85	11.76	11.81	3,160	-0.09(-0.79%)
Jun 02, 2023	11.95	11.95	11.90	11.90	316	+0.17(+1.43%)
Jun 01, 2023	11.72	11.73	11.72	11.73	304	+0.03(+0.23%)
May 31, 2023	11.71	11.71	11.71	11.71	0	-0.01(-0.06%)
May 30, 2023	11.71	11.71	11.71	11.71	40	-0.22(-1.85%)
May 26, 2023	11.92	11.96	11.92	11.94	765	+0.02(+0.20%)
May 25, 2023	11.91	11.91	11.91	11.91	31	-0.14(-1.16%)
May 24, 2023	12.11	12.11	12.05	12.05	2,536	-0.24(-1.99%)
May 23, 2023	12.30	12.30	12.30	12.30	17	-0.26(-2.10%)
May 22, 2023	12.53	12.61	12.53	12.56	816	+0.02(+0.17%)
May 19, 2023	12.54	12.54	12.54	12.54	104	-0.02(-0.14%)
May 18, 2023	12.56	12.56	12.56	12.56	12	-0.07(-0.53%)
May 17, 2023	12.62	12.62	12.62	12.62	0	-0.04(-0.30%)
May 16, 2023	12.66	12.66	12.66	12.66	5	-0.18(-1.40%)
May 15, 2023	12.74	12.84	12.74	12.84	212	+0.35(+2.78%)
May 12, 2023	12.53	12.53	12.44	12.49	20,000	-0.35(-2.73%)
May 11, 2023	12.90	12.91	12.84	12.84	727	-0.03(-0.22%)
May 10, 2023	12.82	12.87	12.82	12.87	382	-0.02(-0.15%)
May 09, 2023	12.92	12.92	12.87	12.89	216	-0.14(-1.10%)
May 08, 2023	13.04	13.04	13.04	13.04	8	+0.10(+0.78%)
May 05, 2023	12.87	12.93	12.86	12.93	292	-0.01(-0.07%)
May 04, 2023	13.06	13.06	12.94	12.94	1,027	+0.24(+1.90%)
May 03, 2023	12.74	12.74	12.70	12.70	366	-0.08(-0.59%)
May 02, 2023	12.70	12.78	12.70	12.78	787	-0.05(-0.39%)
May 01, 2023	12.83	12.83	12.83	12.83	9	-0.05(-0.41%)
Apr 28, 2023	12.89	12.89	12.88	12.88	211	+0.12(+0.93%)
Apr 27, 2023	12.68	12.76	12.68	12.76	107	+0.19(+1.54%)
Apr 26, 2023	12.65	12.65	12.57	12.57	482	+0.18(+1.43%)
Apr 25, 2023	12.59	12.59	12.37	12.39	1,588	-0.25(-1.97%)
Apr 24, 2023	12.64	12.64	12.64	12.64	49	-0.14(-1.09%)
Apr 21, 2023	12.78	12.78	12.78	12.78	104	-0.16(-1.26%)
Apr 20, 2023	12.94	12.94	12.94	12.94	26	-0.01(-0.07%)
Apr 19, 2023	12.80	12.95	12.80	12.95	381	-0.11(-0.84%)
Apr 18, 2023	13.12	13.12	13.06	13.06	1,281	+0.02(+0.18%)
Apr 17, 2023	13.17	13.17	13.00	13.04	7,598	+0.23(+1.83%)
Apr 14, 2023	12.82	12.83	12.81	12.81	277	+0.02(+0.13%)
Apr 13, 2023	12.79	12.79	12.79	12.79	1	+0.07(+0.53%)
Apr 12, 2023	12.68	12.72	12.68	12.72	1,254	-0.03(-0.24%)
Apr 11, 2023	12.75	12.75	12.75	12.75	31	-0.01(-0.07%)
Apr 10, 2023	12.88	12.88	12.76	12.76	469	+0.10(+0.77%)
Apr 06, 2023	12.66	12.66	12.66	12.66	104	+0.03(+0.25%)
Apr 05, 2023	12.63	12.63	12.63	12.63	12	-0.10(-0.75%)
Apr 04, 2023	12.68	12.73	12.68	12.73	559	+0.04(+0.28%)
Apr 03, 2023	12.71	12.71	12.69	12.69	935	+0.08(+0.63%)
Mar 31, 2023	12.61	12.61	12.61	12.61	104	-0.10(-0.79%)
Mar 30, 2023	12.70	12.71	12.70	12.71	663	+0.11(+0.87%)
Mar 29, 2023	12.60	12.60	12.60	12.60	80	-0.11(-0.84%)
Mar 28, 2023	12.68	12.72	12.68	12.71	810	+0.12(+0.92%)
Mar 27, 2023	12.59	12.59	12.59	12.59	18	-0.06(-0.48%)
Mar 24, 2023	12.56	12.66	12.56	12.66	1,100	-0.15(-1.16%)
Mar 23, 2023	12.88	12.92	12.80	12.80	1,039	+0.11(+0.85%)
Mar 22, 2023	12.70	12.70	12.70	12.70	78	-0.01(-0.07%)
Mar 21, 2023	12.70	12.70	12.63	12.70	835	+0.10(+0.82%)
Mar 20, 2023	12.63	12.63	12.60	12.60	228	-0.01(-0.05%)
Mar 17, 2023	12.68	12.68	12.59	12.61	1,565	+0.01(+0.11%)
Mar 16, 2023	12.52	12.59	12.52	12.59	932	+0.05(+0.39%)
Mar 15, 2023	12.44	12.56	12.43	12.54	1,701	-0.02(-0.16%)
Mar 14, 2023	12.48	12.56	12.45	12.56	1,924	-0.03(-0.24%)
Mar 13, 2023	12.68	12.68	12.60	12.60	624	+0.13(+1.01%)
Mar 10, 2023	12.47	12.47	12.47	12.47	104	+0.02(+0.14%)
Mar 09, 2023	12.52	12.58	12.44	12.45	1,749	-0.20(-1.57%)
Mar 08, 2023	12.58	12.65	12.58	12.65	258	+0.01(+0.11%)
Mar 07, 2023	12.67	12.67	12.64	12.64	2,173	-0.17(-1.34%)
Mar 06, 2023	12.85	12.85	12.81	12.81	3,142	-0.04(-0.30%)
Mar 03, 2023	12.85	12.85	12.85	12.85	108	+0.10(+0.81%)
Mar 02, 2023	12.71	12.74	12.67	12.74	15,383	+0.17(+1.35%)
Mar 01, 2023	12.57	12.57	12.57	12.57	27	+0.24(+1.98%)
Feb 28, 2023	12.20	12.33	12.20	12.33	228	-0.01(-0.11%)
Feb 27, 2023	12.44	12.44	12.29	12.34	1,353	+0.05(+0.43%)
Feb 24, 2023	12.31	12.31	12.29	12.29	156	-0.25(-2.00%)
Feb 23, 2023	12.81	12.81	12.46	12.54	5,697	-0.04(-0.29%)
Feb 22, 2023	12.57	12.58	12.56	12.58	911	-0.07(-0.54%)
Feb 21, 2023	12.65	12.65	12.65	12.65	101	+0.16(+1.30%)
Feb 17, 2023	12.58	12.58	12.44	12.48	1,426	-0.17(-1.33%)
Feb 16, 2023	12.62	12.65	12.62	12.65	747	-0.16(-1.26%)
Feb 15, 2023	12.84	12.84	12.81	12.81	604	-0.17(-1.29%)
Feb 14, 2023	12.92	12.98	12.92	12.98	3,771	-0.12(-0.93%)
Feb 13, 2023	13.10	13.10	13.10	13.10	224	+0.22(+1.73%)
Feb 10, 2023	12.88	12.88	12.88	12.88	104	-0.15(-1.18%)
Feb 09, 2023	13.12	13.12	13.03	13.03	5,209	+0.11(+0.83%)
Feb 08, 2023	12.92	12.94	12.90	12.92	8,199	-0.08(-0.59%)
Feb 07, 2023	12.92	13.04	12.92	13.00	2,528	+0.05(+0.37%)
Feb 06, 2023	12.87	12.97	12.84	12.95	8,988	+0.05(+0.37%)
Feb 03, 2023	13.10	13.15	12.91	12.91	10,744	-0.35(-2.61%)
Feb 02, 2023	13.46	13.46	13.25	13.25	13,310	-0.25(-1.85%)
Feb 01, 2023	13.44	13.58	13.44	13.50	6,879	+0.25(+1.88%)
Jan 31, 2023	13.25	13.29	13.24	13.25	1,728	+0.00(+0.00%)
Jan 30, 2023	13.23	13.38	13.17	13.25	36,624	-0.27(-2.00%)
Jan 27, 2023	13.54	13.54	13.46	13.52	974	-0.04(-0.27%)
Jan 26, 2023	13.67	13.67	13.56	13.56	1,102	+0.11(+0.82%)
Jan 25, 2023	13.45	13.45	13.45	13.45	160	+0.01(+0.11%)
Jan 24, 2023	13.34	13.43	13.32	13.43	767	+0.02(+0.17%)
Jan 23, 2023	13.42	13.47	13.36	13.41	3,360	+0.08(+0.62%)
Jan 20, 2023	13.33	13.33	13.33	13.33	104	+0.15(+1.16%)
Jan 19, 2023	13.17	13.17	13.17	13.17	629	+0.12(+0.96%)
Jan 18, 2023	13.14	13.14	13.04	13.05	1,663	-0.01(-0.07%)
Jan 17, 2023	13.12	13.12	13.06	13.06	16,355	-0.06(-0.48%)
Jan 13, 2023	13.12	13.12	13.12	13.12	213	+0.10(+0.74%)
Jan 12, 2023	13.03	13.03	13.03	13.03	22	+0.08(+0.63%)
Jan 11, 2023	12.91	12.99	12.91	12.94	6,728	+0.01(+0.07%)
Jan 10, 2023	12.91	12.93	12.91	12.93	118	+0.06(+0.43%)
Jan 09, 2023	12.88	12.88	12.88	12.88	143	+0.06(+0.46%)
Jan 06, 2023	12.84	12.84	12.82	12.82	626	+0.11(+0.83%)
Jan 05, 2023	12.70	12.72	12.70	12.71	1,163	-0.02(-0.15%)
Jan 04, 2023	12.55	12.73	12.46	12.73	11,575	+0.31(+2.47%)
Jan 03, 2023	12.50	12.50	12.41	12.43	13,366	+0.11(+0.90%)
Dec 30, 2022	12.28	12.32	12.28	12.32	2,072	-0.01(-0.12%)
Dec 29, 2022	12.34	12.34	12.32	12.33	1,945	+0.15(+1.21%)
Dec 28, 2022	12.16	12.18	12.16	12.18	1,229	-0.30(-2.39%)
Dec 27, 2022	12.42	12.48	12.40	12.48	1,002	+0.43(+3.56%)
Dec 23, 2022	12.05	12.05	12.05	12.05	106	-0.08(-0.68%)
Dec 22, 2022	12.28	12.28	12.08	12.13	3,806	-0.21(-1.67%)
Dec 21, 2022	12.34	12.34	12.34	12.34	22	+0.07(+0.57%)
Dec 20, 2022	12.25	12.27	12.25	12.27	333	+0.02(+0.19%)
Dec 19, 2022	12.44	12.46	12.25	12.25	3,039	-0.32(-2.51%)
Dec 16, 2022	12.57	12.59	12.56	12.56	2,617	+0.09(+0.69%)
Dec 15, 2022	12.42	12.48	12.42	12.48	1,547	-0.07(-0.58%)
Dec 14, 2022	12.55	12.55	12.55	12.55	75	+0.04(+0.29%)
Dec 13, 2022	12.60	12.60	12.51	12.51	574	-0.05(-0.43%)
Dec 12, 2022	12.45	12.57	12.45	12.56	1,546	+0.07(+0.52%)
Dec 09, 2022	12.62	12.65	12.50	12.50	2,672	-0.08(-0.67%)
Dec 08, 2022	12.55	12.58	12.55	12.58	157	+0.15(+1.23%)
Dec 07, 2022	12.48	12.48	12.42	12.43	1,871	-0.07(-0.59%)
Dec 06, 2022	12.50	12.50	12.50	12.50	113	+0.19(+1.52%)
Dec 05, 2022	12.38	12.38	12.32	12.32	990	-0.02(-0.13%)
Dec 02, 2022	12.22	12.35	12.22	12.33	2,388	+0.05(+0.38%)
Dec 01, 2022	12.33	12.33	12.29	12.29	662	-0.15(-1.24%)
Nov 30, 2022	12.44	12.45	12.38	12.44	2,274	+0.42(+3.50%)
Nov 29, 2022	12.04	12.04	11.98	12.02	768	+0.27(+2.32%)
Nov 28, 2022	11.62	11.77	11.62	11.75	926	+0.04(+0.32%)
Nov 25, 2022	11.80	11.80	11.71	11.71	201	-0.08(-0.72%)
Nov 23, 2022	11.71	11.80	11.71	11.80	1,263	+0.16(+1.37%)
Nov 22, 2022	11.64	11.64	11.64	11.64	103	+0.15(+1.35%)
Nov 21, 2022	11.47	11.48	11.47	11.48	2,580	-0.08(-0.73%)
Nov 18, 2022	11.55	11.57	11.55	11.57	3,184	-0.09(-0.81%)
Nov 17, 2022	11.61	11.68	11.59	11.66	596	-0.00(-0.03%)
Nov 16, 2022	11.66	11.66	11.66	11.66	260	-0.27(-2.28%)
Nov 15, 2022	11.98	11.98	11.91	11.94	17,569	+0.23(+2.00%)
Nov 14, 2022	11.66	11.71	11.66	11.70	862	-0.01(-0.08%)
Nov 11, 2022	11.61	11.71	11.61	11.71	892	+0.29(+2.55%)
Nov 10, 2022	11.34	11.42	11.32	11.42	960	+0.35(+3.13%)
Nov 09, 2022	11.07	11.07	11.07	11.07	0	-0.22(-1.93%)
Nov 08, 2022	11.30	11.30	11.29	11.29	753	-0.03(-0.23%)
Nov 07, 2022	11.32	11.32	11.32	11.32	406	+0.02(+0.17%)
Nov 04, 2022	11.14	11.30	11.14	11.30	5,701	+0.59(+5.50%)
Nov 03, 2022	10.71	10.71	10.71	10.71	12	+0.12(+1.14%)
Nov 02, 2022	10.63	10.67	10.59	10.59	340	+0.02(+0.22%)
Nov 01, 2022	10.61	10.61	10.57	10.57	186	+0.29(+2.80%)
Oct 31, 2022	10.28	10.28	10.28	10.28	954	-0.33(-3.10%)
Oct 28, 2022	10.61	10.61	10.61	10.61	106	-0.25(-2.31%)
Oct 27, 2022	10.86	10.86	10.86	10.86	21	-0.27(-2.46%)
Oct 26, 2022	11.07	11.13	11.07	11.13	1,287	+0.29(+2.69%)
Oct 25, 2022	10.82	10.84	10.82	10.84	646	+0.22(+2.10%)
Oct 24, 2022	10.71	10.71	10.53	10.62	1,025	-0.64(-5.65%)
Oct 21, 2022	11.25	11.25	11.25	11.25	106	+0.16(+1.44%)
Oct 20, 2022	11.09	11.09	11.09	11.09	7	+0.00(+0.01%)
Oct 19, 2022	11.09	11.09	11.09	11.09	9	-0.15(-1.33%)
Oct 18, 2022	11.24	11.24	11.24	11.24	27	-0.09(-0.77%)
Oct 17, 2022	11.33	11.33	11.33	11.33	113	+0.31(+2.84%)
Oct 14, 2022	11.02	11.02	11.02	11.02	106	-0.04(-0.37%)
Oct 13, 2022	11.05	11.06	11.05	11.06	656	+0.08(+0.68%)
Oct 12, 2022	10.98	10.98	10.98	10.98	242	+0.11(+1.04%)
Oct 11, 2022	10.86	10.87	10.81	10.87	661	-0.03(-0.26%)
Oct 10, 2022	11.01	11.01	10.90	10.90	947	-0.30(-2.64%)
Oct 07, 2022	11.23	11.28	11.19	11.19	14,165	-0.26(-2.25%)
Oct 06, 2022	11.45	11.45	11.45	11.45	9	-0.14(-1.21%)
Oct 05, 2022	11.57	11.59	11.53	11.59	725	+0.08(+0.69%)
Oct 04, 2022	11.55	11.55	11.51	11.51	639	+0.35(+3.13%)
Oct 03, 2022	11.09	11.17	11.09	11.16	1,654	-0.00(-0.03%)
Sep 30, 2022	11.17	11.17	11.16	11.16	487	-0.12(-1.07%)
Sep 29, 2022	11.28	11.28	11.28	11.28	54	-0.22(-1.87%)
Sep 28, 2022	11.50	11.50	11.50	11.50	13	-0.03(-0.25%)
Sep 27, 2022	11.64	11.64	11.53	11.53	236	+0.04(+0.38%)
Sep 26, 2022	11.49	11.49	11.49	11.49	116	-0.08(-0.68%)
Sep 23, 2022	11.66	11.66	11.56	11.56	293	-0.19(-1.57%)
Sep 22, 2022	11.75	11.75	11.75	11.75	221	-0.07(-0.63%)
Sep 21, 2022	11.90	11.92	11.82	11.82	72,702	-0.19(-1.60%)
Sep 20, 2022	11.99	12.02	11.99	12.02	427	-0.03(-0.27%)
Sep 19, 2022	12.01	12.05	12.00	12.05	697	-0.06(-0.47%)
Sep 16, 2022	12.24	12.24	12.07	12.11	26,364	-0.14(-1.16%)
Sep 15, 2022	12.25	12.25	12.25	12.25	244	-0.31(-2.49%)
Sep 14, 2022	12.50	12.56	12.50	12.56	5,689	+0.07(+0.53%)
Sep 13, 2022	12.57	12.57	12.49	12.49	57,810	-0.17(-1.31%)
Sep 12, 2022	12.69	12.69	12.66	12.66	796	+0.08(+0.63%)
Sep 09, 2022	12.58	12.58	12.58	12.58	106	+0.12(+0.98%)
Sep 08, 2022	12.40	12.46	12.40	12.46	550	-0.14(-1.11%)
Sep 07, 2022	12.60	12.60	12.60	12.60	10	+0.19(+1.56%)
Sep 06, 2022	12.41	12.41	12.41	12.41	11	-0.05(-0.39%)
Sep 02, 2022	12.52	12.52	12.45	12.45	338	-0.18(-1.39%)
Sep 01, 2022	12.63	12.63	12.63	12.63	5	-0.04(-0.33%)
Aug 31, 2022	12.64	12.67	12.64	12.67	699	-0.04(-0.34%)
Aug 30, 2022	12.80	12.80	12.71	12.72	21,504	-0.19(-1.45%)
Aug 29, 2022	12.90	12.90	12.90	12.90	157	-0.00(-0.03%)
Aug 26, 2022	12.91	12.91	12.91	12.91	191	-0.15(-1.14%)
Aug 25, 2022	13.01	13.05	13.01	13.05	415	+0.15(+1.18%)
Aug 24, 2022	12.95	12.97	12.90	12.90	1,015	-0.43(-3.19%)
Aug 23, 2022	13.33	13.33	13.33	13.33	125	+0.02(+0.16%)
Aug 22, 2022	13.08	13.32	13.08	13.31	600	+0.08(+0.61%)
Aug 19, 2022	13.23	13.23	13.23	13.23	6,236	-0.06(-0.47%)
Aug 18, 2022	13.28	13.29	13.28	13.29	1,209	-0.08(-0.58%)
Aug 17, 2022	13.27	13.36	13.27	13.36	1,193	+0.12(+0.90%)
Aug 16, 2022	13.24	13.24	13.24	13.24	4	+0.04(+0.32%)
Aug 15, 2022	13.20	13.20	13.20	13.20	83	+0.01(+0.07%)
Aug 12, 2022	13.17	13.19	13.16	13.19	2,201	-0.03(-0.21%)
Aug 11, 2022	13.22	13.22	13.22	13.22	25	+0.08(+0.57%)
Aug 10, 2022	13.12	13.15	13.12	13.15	273	+0.03(+0.22%)
Aug 09, 2022	13.08	13.12	13.08	13.12	8,566	+0.05(+0.38%)
Aug 08, 2022	13.13	13.13	13.07	13.07	493	+0.03(+0.20%)
Aug 05, 2022	12.93	13.04	12.93	13.04	464	+0.11(+0.86%)
Aug 04, 2022	12.93	12.93	12.93	12.93	357	+0.01(+0.07%)
Aug 03, 2022	12.93	12.93	12.92	12.92	411	+0.00(+0.00%)
Aug 02, 2022	12.93	13.03	12.87	12.92	5,515	-0.18(-1.38%)
Aug 01, 2022	12.94	13.14	12.91	13.10	1,055	-0.09(-0.69%)
Jul 29, 2022	13.19	13.19	13.19	13.19	804	-0.22(-1.65%)
Jul 28, 2022	13.42	13.42	13.42	13.42	143	-0.14(-1.06%)
Jul 27, 2022	13.39	13.56	13.39	13.56	3,071	+0.29(+2.19%)
Jul 26, 2022	13.36	13.36	13.27	13.27	1,030	-0.11(-0.80%)
Jul 25, 2022	13.40	13.40	13.37	13.38	523	-0.06(-0.47%)
Jul 22, 2022	13.51	13.51	13.43	13.44	51,331	-0.19(-1.37%)
Jul 21, 2022	13.62	13.62	13.55	13.62	1,050	+0.03(+0.21%)
Jul 20, 2022	13.62	13.62	13.60	13.60	506	-0.11(-0.82%)
Jul 19, 2022	13.71	13.71	13.71	13.71	431	+0.06(+0.41%)
Jul 18, 2022	13.62	13.77	13.62	13.65	757	+0.19(+1.39%)
Jul 15, 2022	13.39	13.47	13.38	13.47	701	-0.25(-1.85%)
Jul 14, 2022	13.58	13.72	13.58	13.72	5,852	+0.09(+0.69%)
Jul 13, 2022	13.65	13.65	13.62	13.62	668	+0.15(+1.11%)
Jul 12, 2022	13.46	13.47	13.46	13.47	873	-0.05(-0.35%)
Jul 11, 2022	13.47	13.56	13.47	13.52	4,630	-0.37(-2.63%)
Jul 08, 2022	13.58	13.89	13.58	13.89	25,551	-0.05(-0.34%)
Jul 07, 2022	13.91	13.93	13.91	13.93	470	+0.38(+2.84%)
Jul 06, 2022	13.66	13.66	13.39	13.55	7,876	-0.19(-1.36%)
Jul 05, 2022	13.63	13.74	13.59	13.74	1,354	-0.01(-0.09%)

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.