Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	12.79	12.91	12.77	12.88	220,924	+0.13(+0.98%)
May 05, 2023	12.55	12.82	12.55	12.76	465,894	+0.38(+3.11%)
May 04, 2023	12.59	12.63	12.31	12.37	388,096	-0.30(-2.40%)
May 03, 2023	12.70	12.82	12.65	12.68	263,953	+0.03(+0.21%)
May 02, 2023	12.86	12.86	12.48	12.65	801,772	-0.26(-2.01%)
May 01, 2023	13.02	13.06	12.88	12.91	188,803	-0.12(-0.89%)
Apr 28, 2023	12.88	13.05	12.88	13.02	279,695	+0.13(+1.04%)
Apr 27, 2023	12.70	12.92	12.70	12.89	475,660	+0.21(+1.62%)
Apr 26, 2023	12.77	12.85	12.64	12.68	297,340	-0.09(-0.70%)
Apr 25, 2023	12.89	12.96	12.77	12.77	446,531	-0.19(-1.45%)
Apr 24, 2023	12.90	13.00	12.85	12.96	519,640	+0.07(+0.56%)
Apr 21, 2023	12.83	12.89	12.76	12.89	289,654	+0.08(+0.63%)
Apr 20, 2023	12.93	12.95	12.76	12.81	523,605	-0.17(-1.31%)
Apr 19, 2023	12.81	13.00	12.78	12.98	480,135	+0.14(+1.11%)
Apr 18, 2023	13.04	13.04	12.79	12.84	513,379	-0.21(-1.58%)
Apr 17, 2023	12.93	13.04	12.86	13.04	267,023	+0.13(+1.04%)
Apr 14, 2023	13.03	13.13	12.87	12.91	259,525	-0.10(-0.76%)
Apr 13, 2023	12.85	13.02	12.80	13.01	255,587	+0.18(+1.39%)
Apr 12, 2023	12.78	12.89	12.78	12.83	240,510	+0.13(+0.99%)
Apr 11, 2023	12.62	12.76	12.62	12.70	456,932	+0.11(+0.85%)
Apr 10, 2023	12.72	12.77	12.44	12.59	477,558	-0.13(-0.99%)
Apr 06, 2023	12.64	12.73	12.63	12.72	302,237	+0.13(+0.99%)
Apr 05, 2023	12.67	12.74	12.58	12.59	585,047	-0.14(-1.12%)
Apr 04, 2023	12.89	12.89	12.65	12.74	456,178	-0.12(-0.90%)
Apr 03, 2023	12.90	13.01	12.80	12.85	523,911	-0.02(-0.17%)
Mar 31, 2023	12.89	12.96	12.84	12.88	281,080	+0.09(+0.68%)
Mar 30, 2023	12.81	12.86	12.74	12.79	357,639	+0.06(+0.48%)
Mar 29, 2023	12.72	12.76	12.66	12.73	315,698	+0.06(+0.48%)
Mar 28, 2023	12.62	12.69	12.62	12.67	461,644	+0.00(+0.00%)
Mar 27, 2023	12.63	12.69	12.56	12.67	670,781	+0.17(+1.32%)
Mar 24, 2023	12.24	12.51	12.16	12.50	605,535	+0.19(+1.55%)
Mar 23, 2023	12.47	12.61	12.29	12.31	469,187	-0.07(-0.56%)
Mar 22, 2023	12.68	12.70	12.38	12.38	640,763	-0.23(-1.86%)
Mar 21, 2023	12.48	12.68	12.48	12.62	534,212	+0.32(+2.61%)
Mar 20, 2023	12.31	12.50	12.24	12.29	564,218	+0.09(+0.71%)
Mar 17, 2023	12.37	12.41	12.16	12.21	584,432	-0.23(-1.82%)
Mar 16, 2023	12.16	12.53	12.03	12.43	554,184	+0.21(+1.70%)
Mar 15, 2023	12.23	12.36	12.13	12.23	582,280	-0.25(-2.02%)
Mar 14, 2023	12.49	12.64	12.37	12.48	521,143	+0.33(+2.72%)
Mar 13, 2023	12.01	12.35	11.75	12.15	988,358	-0.08(-0.64%)
Mar 10, 2023	12.79	12.79	12.15	12.23	1,198,570	-0.59(-4.61%)
Mar 09, 2023	13.38	13.38	12.81	12.82	400,348	-0.57(-4.28%)
Mar 08, 2023	13.42	13.42	13.33	13.39	228,583	+0.03(+0.26%)
Mar 07, 2023	13.57	13.57	13.33	13.35	459,169	-0.23(-1.72%)
Mar 06, 2023	13.61	13.67	13.57	13.59	314,786	+0.02(+0.13%)
Mar 03, 2023	13.55	13.60	13.52	13.57	394,971	+0.07(+0.51%)
Mar 02, 2023	13.41	13.50	13.38	13.50	490,675	+0.06(+0.45%)
Mar 01, 2023	13.52	13.56	13.41	13.44	318,864	-0.06(-0.45%)
Feb 28, 2023	13.66	13.67	13.48	13.50	419,295	-0.10(-0.70%)
Feb 27, 2023	13.57	13.74	13.57	13.60	246,238	+0.11(+0.84%)
Feb 24, 2023	13.46	13.56	13.42	13.48	207,438	-0.03(-0.19%)
Feb 23, 2023	13.44	13.57	13.35	13.51	452,808	+0.17(+1.30%)
Feb 22, 2023	13.27	13.38	13.25	13.34	296,058	+0.07(+0.52%)
Feb 21, 2023	13.49	13.51	13.20	13.27	792,701	-0.28(-2.05%)
Feb 17, 2023	13.46	13.55	13.43	13.55	363,320	+0.12(+0.91%)
Feb 16, 2023	13.34	13.51	13.31	13.42	270,751	+0.01(+0.06%)
Feb 15, 2023	13.35	13.42	13.29	13.41	189,541	+0.02(+0.13%)
Feb 14, 2023	13.42	13.50	13.37	13.40	650,334	+0.00(+0.00%)
Feb 13, 2023	13.35	13.42	13.33	13.40	672,563	+0.06(+0.46%)
Feb 10, 2023	13.18	13.34	13.16	13.34	231,513	+0.14(+1.05%)
Feb 09, 2023	13.48	13.48	13.17	13.20	325,307	-0.18(-1.36%)
Feb 08, 2023	13.50	13.51	13.35	13.38	458,040	-0.14(-1.03%)
Feb 07, 2023	13.47	13.54	13.39	13.52	332,643	+0.12(+0.91%)
Feb 06, 2023	13.50	13.50	13.29	13.40	496,755	-0.13(-0.96%)
Feb 03, 2023	13.51	13.59	13.46	13.53	540,794	-0.03(-0.26%)
Feb 02, 2023	13.55	13.63	13.50	13.56	365,645	+0.08(+0.58%)
Feb 01, 2023	13.30	13.55	13.29	13.48	284,001	+0.18(+1.37%)
Jan 31, 2023	13.26	13.31	13.23	13.30	225,266	+0.09(+0.68%)
Jan 30, 2023	13.35	13.44	13.20	13.21	238,451	-0.21(-1.58%)
Jan 27, 2023	13.30	13.46	13.30	13.42	168,135	+0.11(+0.85%)
Jan 26, 2023	13.22	13.31	13.21	13.31	183,867	+0.13(+0.99%)
Jan 25, 2023	13.15	13.18	13.07	13.18	286,948	-0.02(-0.13%)
Jan 24, 2023	13.23	13.28	13.18	13.20	299,656	-0.03(-0.26%)
Jan 23, 2023	13.09	13.26	13.09	13.23	505,442	+0.15(+1.13%)
Jan 20, 2023	12.96	13.09	12.91	13.09	315,121	+0.17(+1.28%)
Jan 19, 2023	13.02	13.03	12.89	12.92	182,302	-0.14(-1.06%)
Jan 18, 2023	13.19	13.24	13.04	13.06	116,686	-0.07(-0.53%)
Jan 17, 2023	13.07	13.23	13.07	13.13	200,079	+0.07(+0.53%)
Jan 13, 2023	13.05	13.09	12.95	13.06	208,649	-0.13(-0.99%)
Jan 12, 2023	13.02	13.19	12.96	13.19	304,006	+0.20(+1.54%)
Jan 11, 2023	12.77	12.99	12.77	12.99	282,800	+0.28(+2.19%)
Jan 10, 2023	12.67	12.72	12.62	12.71	246,057	+0.09(+0.69%)
Jan 09, 2023	12.62	12.68	12.57	12.62	174,414	+0.08(+0.62%)
Jan 06, 2023	12.60	12.62	12.50	12.55	185,071	+0.05(+0.42%)
Jan 05, 2023	12.61	12.61	12.49	12.49	220,137	-0.13(-1.03%)
Jan 04, 2023	12.47	12.66	12.47	12.62	243,113	+0.22(+1.75%)
Jan 03, 2023	12.42	12.49	12.34	12.41	301,664	+0.12(+0.99%)
Dec 30, 2022	12.36	12.46	12.25	12.29	949,778	-0.10(-0.84%)
Dec 29, 2022	12.32	12.45	12.32	12.39	452,071	+0.16(+1.35%)
Dec 28, 2022	12.41	12.41	12.21	12.23	439,247	-0.14(-1.10%)
Dec 27, 2022	12.42	12.46	12.33	12.36	348,424	-0.03(-0.20%)
Dec 23, 2022	12.18	12.40	12.18	12.39	110,841	+0.19(+1.59%)
Dec 22, 2022	12.22	12.22	11.99	12.19	248,746	-0.08(-0.69%)
Dec 21, 2022	12.24	12.40	12.24	12.28	303,379	+0.09(+0.76%)
Dec 20, 2022	12.05	12.20	12.03	12.18	248,883	+0.11(+0.91%)
Dec 19, 2022	12.29	12.29	12.02	12.08	239,248	-0.20(-1.65%)
Dec 16, 2022	12.33	12.33	12.18	12.28	289,996	-0.17(-1.35%)
Dec 15, 2022	12.44	12.47	12.38	12.45	433,758	-0.05(-0.40%)
Dec 14, 2022	12.62	12.62	12.43	12.50	483,040	-0.10(-0.80%)
Dec 13, 2022	12.79	12.83	12.59	12.60	311,090	+0.03(+0.27%)
Dec 12, 2022	12.56	12.61	12.50	12.56	209,400	+0.03(+0.20%)
Dec 09, 2022	12.49	12.58	12.49	12.54	226,058	+0.05(+0.41%)
Dec 08, 2022	12.46	12.56	12.46	12.49	224,855	+0.07(+0.54%)
Dec 07, 2022	12.40	12.53	12.36	12.42	822,941	+0.01(+0.07%)
Dec 06, 2022	12.72	12.73	12.38	12.41	314,834	-0.28(-2.19%)
Dec 05, 2022	12.93	12.93	12.69	12.69	401,185	-0.23(-1.76%)
Dec 02, 2022	12.86	12.96	12.81	12.92	177,095	-0.01(-0.07%)
Dec 01, 2022	13.03	13.10	12.93	12.93	299,686	-0.09(-0.71%)
Nov 30, 2022	12.87	13.02	12.76	13.02	176,723	+0.17(+1.31%)
Nov 29, 2022	12.83	12.91	12.83	12.85	138,774	+0.03(+0.20%)
Nov 28, 2022	13.04	13.05	12.79	12.83	211,666	-0.28(-2.12%)
Nov 25, 2022	13.05	13.11	13.04	13.10	92,663	+0.07(+0.52%)
Nov 23, 2022	13.01	13.05	12.97	13.04	340,527	+0.03(+0.26%)
Nov 22, 2022	12.88	13.00	12.88	13.00	233,810	+0.19(+1.45%)
Nov 21, 2022	12.78	12.85	12.78	12.82	160,036	-0.01(-0.07%)
Nov 18, 2022	12.88	12.93	12.79	12.83	160,157	+0.00(+0.00%)
Nov 17, 2022	12.80	12.84	12.68	12.83	141,543	-0.05(-0.39%)
Nov 16, 2022	12.87	12.94	12.83	12.88	170,883	-0.01(-0.07%)
Nov 15, 2022	12.90	13.04	12.83	12.88	116,523	+0.13(+1.06%)
Nov 14, 2022	12.91	12.91	12.75	12.75	185,817	-0.17(-1.31%)
Nov 11, 2022	12.84	12.97	12.81	12.92	176,551	+0.13(+1.06%)
Nov 10, 2022	12.85	12.91	12.68	12.78	886,987	+0.24(+1.95%)
Nov 09, 2022	12.63	12.78	12.52	12.54	125,552	-0.11(-0.87%)
Nov 08, 2022	12.83	12.84	12.59	12.65	515,544	-0.23(-1.77%)
Nov 07, 2022	12.73	12.91	12.70	12.88	403,297	+0.22(+1.73%)
Nov 04, 2022	12.62	12.91	12.53	12.66	314,355	+0.18(+1.42%)
Nov 03, 2022	12.30	12.53	12.28	12.48	270,252	+0.11(+0.89%)
Nov 02, 2022	12.48	12.61	12.31	12.37	678,380	-0.13(-1.08%)
Nov 01, 2022	12.53	12.59	12.41	12.51	432,294	+0.10(+0.82%)
Oct 31, 2022	12.45	12.51	12.40	12.40	699,966	-0.04(-0.34%)
Oct 28, 2022	12.32	12.46	12.29	12.45	233,634	+0.15(+1.23%)
Oct 27, 2022	12.30	12.41	12.25	12.29	208,471	+0.04(+0.34%)
Oct 26, 2022	12.28	12.38	12.25	12.25	224,642	+0.03(+0.21%)
Oct 25, 2022	11.88	12.30	11.86	12.23	274,642	+0.39(+3.28%)
Oct 24, 2022	11.72	11.89	11.65	11.84	271,370	+0.17(+1.45%)
Oct 21, 2022	11.65	11.69	11.50	11.67	259,576	+0.00(+0.00%)
Oct 20, 2022	11.74	11.84	11.63	11.67	128,452	-0.04(-0.36%)
Oct 19, 2022	11.76	11.84	11.64	11.71	186,532	-0.14(-1.21%)
Oct 18, 2022	11.88	11.99	11.80	11.86	323,769	+0.14(+1.22%)
Oct 17, 2022	11.73	11.85	11.65	11.71	209,555	+0.16(+1.39%)
Oct 14, 2022	11.68	11.80	11.53	11.55	267,742	-0.07(-0.58%)
Oct 13, 2022	11.21	11.62	11.07	11.62	356,999	+0.25(+2.22%)
Oct 12, 2022	11.31	11.43	11.22	11.37	255,228	+0.10(+0.90%)
Oct 11, 2022	11.25	11.38	11.08	11.27	536,113	-0.02(-0.15%)
Oct 10, 2022	11.51	11.52	11.26	11.28	446,670	-0.20(-1.76%)
Oct 07, 2022	11.55	11.58	11.41	11.48	361,815	-0.12(-1.02%)
Oct 06, 2022	11.75	11.83	11.56	11.60	344,654	-0.15(-1.29%)
Oct 05, 2022	11.86	11.88	11.60	11.75	310,112	-0.21(-1.76%)
Oct 04, 2022	11.48	11.97	11.47	11.97	441,742	+0.67(+5.90%)
Oct 03, 2022	11.21	11.39	10.90	11.30	308,197	+0.20(+1.82%)
Sep 30, 2022	11.10	11.29	11.09	11.10	421,462	+0.05(+0.44%)
Sep 29, 2022	11.51	11.51	10.97	11.05	349,603	-0.56(-4.86%)
Sep 28, 2022	11.42	11.65	11.35	11.61	363,174	+0.23(+2.01%)
Sep 27, 2022	11.38	11.72	11.33	11.38	461,039	+0.08(+0.72%)
Sep 26, 2022	11.72	11.76	11.29	11.30	479,516	-0.45(-3.83%)
Sep 23, 2022	11.87	11.91	11.63	11.75	1,079,949	-0.25(-2.11%)
Sep 22, 2022	12.41	12.43	12.00	12.01	564,686	-0.42(-3.36%)
Sep 21, 2022	12.51	12.62	12.41	12.42	198,165	-0.04(-0.33%)
Sep 20, 2022	12.65	12.65	12.44	12.46	164,404	-0.24(-1.87%)
Sep 19, 2022	12.59	12.75	12.56	12.70	192,199	+0.02(+0.19%)
Sep 16, 2022	12.72	12.72	12.59	12.68	227,064	-0.14(-1.08%)
Sep 15, 2022	12.81	12.94	12.80	12.81	132,044	+0.04(+0.32%)
Sep 14, 2022	12.84	12.89	12.72	12.77	269,674	-0.05(-0.38%)
Sep 13, 2022	12.96	13.00	12.77	12.82	360,341	-0.28(-2.12%)
Sep 12, 2022	13.13	13.18	13.05	13.10	155,355	+0.06(+0.50%)
Sep 09, 2022	12.99	13.06	12.95	13.04	226,989	+0.16(+1.21%)
Sep 08, 2022	12.77	12.89	12.69	12.88	216,798	+0.10(+0.77%)
Sep 07, 2022	12.65	12.79	12.64	12.78	205,384	+0.13(+1.03%)
Sep 06, 2022	12.83	12.83	12.59	12.65	216,673	-0.11(-0.89%)
Sep 02, 2022	12.86	12.96	12.74	12.76	169,873	+0.01(+0.06%)
Sep 01, 2022	12.95	12.95	12.67	12.76	215,709	-0.25(-1.89%)
Aug 31, 2022	12.96	13.15	12.90	13.00	249,345	+0.07(+0.51%)
Aug 30, 2022	13.21	13.21	12.92	12.94	172,670	-0.23(-1.74%)
Aug 29, 2022	13.20	13.25	13.10	13.17	188,016	-0.07(-0.49%)
Aug 26, 2022	13.40	13.41	13.23	13.23	135,241	-0.18(-1.34%)
Aug 25, 2022	13.40	13.44	13.37	13.41	108,519	+0.01(+0.06%)
Aug 24, 2022	13.27	13.40	13.21	13.40	378,190	+0.16(+1.17%)
Aug 23, 2022	13.14	13.27	13.14	13.25	93,479	+0.14(+1.06%)
Aug 22, 2022	13.16	13.17	13.07	13.11	238,819	-0.17(-1.29%)
Aug 19, 2022	13.40	13.42	13.28	13.28	159,661	-0.20(-1.52%)
Aug 18, 2022	13.38	13.51	13.36	13.49	132,694	+0.11(+0.79%)
Aug 17, 2022	13.56	13.56	13.34	13.38	233,501	-0.25(-1.86%)
Aug 16, 2022	13.58	13.65	13.53	13.63	217,456	+0.09(+0.66%)
Aug 15, 2022	13.55	13.63	13.52	13.54	287,073	-0.05(-0.36%)
Aug 12, 2022	13.50	13.62	13.50	13.59	289,997	+0.11(+0.79%)
Aug 11, 2022	13.49	13.49	13.40	13.49	223,654	+0.07(+0.55%)
Aug 10, 2022	13.35	13.45	13.35	13.41	176,653	+0.12(+0.92%)
Aug 09, 2022	13.40	13.40	13.18	13.29	180,609	-0.11(-0.85%)
Aug 08, 2022	13.32	13.44	13.31	13.40	241,928	+0.14(+1.05%)
Aug 05, 2022	13.07	13.26	13.07	13.26	168,051	+0.16(+1.25%)
Aug 04, 2022	13.14	13.18	13.10	13.10	213,335	-0.02(-0.13%)
Aug 03, 2022	13.09	13.17	13.07	13.12	227,215	+0.10(+0.75%)
Aug 02, 2022	13.08	13.09	13.00	13.02	135,454	-0.11(-0.87%)
Aug 01, 2022	13.04	13.18	13.00	13.13	250,948	+0.11(+0.82%)
Jul 29, 2022	12.99	13.08	12.91	13.03	150,129	-0.02(-0.19%)
Jul 28, 2022	12.88	13.06	12.85	13.05	325,938	+0.20(+1.59%)
Jul 27, 2022	12.71	12.88	12.68	12.85	132,440	+0.20(+1.55%)
Jul 26, 2022	12.56	12.68	12.54	12.65	143,609	+0.09(+0.72%)
Jul 25, 2022	12.67	12.67	12.54	12.56	328,195	-0.11(-0.84%)
Jul 22, 2022	12.74	12.77	12.63	12.67	187,748	-0.03(-0.26%)
Jul 21, 2022	12.70	12.71	12.59	12.70	144,018	-0.02(-0.13%)
Jul 20, 2022	12.66	12.79	12.63	12.72	208,179	+0.07(+0.52%)
Jul 19, 2022	12.54	12.68	12.54	12.65	232,163	+0.19(+1.51%)
Jul 18, 2022	12.48	12.57	12.43	12.46	237,692	+0.07(+0.59%)
Jul 15, 2022	12.34	12.42	12.23	12.39	197,793	+0.12(+1.00%)
Jul 14, 2022	12.30	12.30	12.18	12.27	192,967	-0.14(-1.12%)
Jul 13, 2022	12.38	12.44	12.32	12.41	179,692	-0.07(-0.52%)
Jul 12, 2022	12.33	12.54	12.33	12.47	3,617,781	+0.09(+0.73%)
Jul 11, 2022	12.51	12.53	12.36	12.38	213,223	-0.19(-1.50%)
Jul 08, 2022	12.48	12.57	12.40	12.57	272,846	+0.13(+1.05%)
Jul 07, 2022	12.41	12.48	12.38	12.44	185,713	+0.14(+1.13%)
Jul 06, 2022	12.43	12.43	12.22	12.30	763,410	-0.11(-0.86%)
Jul 05, 2022	12.29	12.42	12.07	12.41	335,270	+0.03(+0.26%)
Jul 01, 2022	12.04	12.39	12.02	12.37	211,576	+0.36(+2.97%)
Jun 30, 2022	11.90	12.13	11.87	12.02	225,766	+0.06(+0.53%)
Jun 29, 2022	12.08	12.08	11.94	11.95	216,349	-0.13(-1.05%)
Jun 28, 2022	12.26	12.34	12.06	12.08	248,060	-0.12(-0.98%)
Jun 27, 2022	12.10	12.22	12.04	12.20	298,866	+0.15(+1.26%)
Jun 24, 2022	11.82	12.06	11.82	12.05	393,354	+0.29(+2.50%)
Jun 23, 2022	11.85	11.85	11.67	11.75	756,455	-0.02(-0.20%)
Jun 22, 2022	11.70	11.86	11.70	11.78	345,013	-0.04(-0.34%)
Jun 21, 2022	11.81	11.95	11.76	11.82	365,860	+0.16(+1.36%)
Jun 17, 2022	11.50	11.72	11.49	11.66	547,957	+0.17(+1.45%)
Jun 16, 2022	11.83	11.84	11.44	11.49	826,091	-0.52(-4.31%)
Jun 15, 2022	12.03	12.16	11.84	12.01	394,141	+0.08(+0.67%)
Jun 14, 2022	12.03	12.03	11.82	11.93	331,088	-0.05(-0.40%)
Jun 13, 2022	12.40	12.40	11.90	11.98	663,136	-0.64(-5.11%)
Jun 10, 2022	12.57	12.65	12.44	12.62	261,362	-0.07(-0.56%)
Jun 09, 2022	12.89	12.89	12.68	12.69	232,796	-0.21(-1.60%)
Jun 08, 2022	13.03	13.03	12.86	12.90	199,609	-0.12(-0.92%)
Jun 07, 2022	12.98	13.02	12.95	13.02	108,633	+0.02(+0.18%)
Jun 06, 2022	13.00	13.02	12.92	12.99	218,754	+0.10(+0.74%)
Jun 03, 2022	12.97	12.99	12.88	12.90	272,756	-0.11(-0.86%)
Jun 02, 2022	12.95	13.01	12.89	13.01	385,856	+0.07(+0.52%)

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.