Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	12.07	12.28	11.95	11.95	8,565	-0.26(-2.09%)
May 05, 2023	12.32	12.32	11.97	12.20	3,983	+0.07(+0.59%)
May 04, 2023	12.35	12.35	12.07	12.13	3,115	-0.18(-1.42%)
May 03, 2023	12.42	12.59	12.31	12.31	6,601	-0.24(-1.89%)
May 02, 2023	12.70	12.90	12.41	12.54	10,073	-0.09(-0.75%)
May 01, 2023	12.86	13.04	12.64	12.64	6,367	-0.43(-3.26%)
Apr 28, 2023	13.01	13.07	13.01	13.07	2,983	-0.01(-0.07%)
Apr 27, 2023	13.15	13.15	12.88	13.07	10,082	-0.01(-0.07%)
Apr 26, 2023	12.78	13.11	12.78	13.08	14,137	+0.26(+1.99%)
Apr 24, 2023				12.83	173	+0.03(+0.22%)
Apr 21, 2023	12.79	12.85	12.79	12.80	2,203	+0.15(+1.20%)
Apr 20, 2023	12.82	12.83	12.62	12.65	3,531	-0.13(-1.04%)
Apr 19, 2023	12.78	12.79	12.78	12.78	2,968	-0.02(-0.15%)
Apr 18, 2023	12.73	12.88	12.73	12.80	2,317	+0.12(+0.97%)
Apr 17, 2023	12.96	12.97	12.68	12.68	5,264	-0.17(-1.33%)
Apr 14, 2023	12.71	12.96	12.71	12.85	4,687	+0.13(+1.04%)
Apr 13, 2023	12.78	12.92	12.71	12.71	2,295	-0.21(-1.61%)
Apr 12, 2023	12.66	12.92	12.66	12.92	824	+0.19(+1.49%)
Apr 11, 2023	12.73	12.73	12.73	12.73	258	-0.05(-0.37%)
Apr 10, 2023	12.65	12.88	12.65	12.78	2,932	+0.01(+0.07%)
Apr 06, 2023	12.78	12.78	12.77	12.77	4,268	+0.07(+0.52%)
Apr 05, 2023	12.83	12.83	12.71	12.71	3,488	-0.10(-0.81%)
Apr 04, 2023	12.94	12.94	12.81	12.81	2,271	+0.02(+0.15%)
Apr 03, 2023	12.97	13.06	12.79	12.79	2,239	-0.11(-0.88%)
Mar 31, 2023	13.00	13.10	12.90	12.90	4,407	+0.10(+0.78%)
Mar 30, 2023	12.97	13.16	12.79	12.80	2,940	-0.16(-1.21%)
Mar 29, 2023	12.89	13.12	12.70	12.96	5,268	+0.13(+1.03%)
Mar 28, 2023	12.85	13.03	12.83	12.83	1,540	-0.09(-0.73%)
Mar 27, 2023	12.95	12.95	12.64	12.92	1,573	+0.02(+0.18%)
Mar 24, 2023	12.96	12.96	12.83	12.90	2,675	+0.18(+1.38%)
Mar 23, 2023	12.65	12.72	12.65	12.72	1,006	+0.02(+0.15%)
Mar 22, 2023	12.98	13.02	12.69	12.71	5,972	-0.32(-2.47%)
Mar 21, 2023	12.97	13.03	12.97	13.03	1,658	+0.22(+1.70%)
Mar 20, 2023	13.11	13.24	12.67	12.81	7,731	+0.02(+0.15%)
Mar 17, 2023	12.88	12.99	12.78	12.79	14,001	-0.09(-0.73%)
Mar 16, 2023	13.07	13.32	12.86	12.89	12,511	-0.31(-2.37%)
Mar 15, 2023	13.15	13.24	13.15	13.20	4,257	+0.13(+1.01%)
Mar 14, 2023	13.49	13.49	13.07	13.07	22,871	+0.22(+1.70%)
Mar 13, 2023	13.26	13.26	12.78	12.85	17,097	-0.57(-4.24%)
Mar 10, 2023	13.37	13.63	13.07	13.42	12,686	+0.04(+0.32%)
Mar 09, 2023	13.55	13.55	13.37	13.37	6,769	-0.14(-1.02%)
Mar 08, 2023	13.42	13.53	13.37	13.51	6,185	+0.09(+0.63%)
Mar 07, 2023	13.45	13.46	13.37	13.42	5,998	+0.01(+0.07%)
Mar 06, 2023	13.49	13.50	13.37	13.42	3,125	+0.09(+0.64%)
Mar 03, 2023	13.42	13.46	13.33	13.33	27,498	-0.04(-0.28%)
Mar 01, 2023				13.37	426	-0.12(-0.91%)
Feb 28, 2023	13.41	13.56	13.41	13.49	2,330	+0.13(+0.99%)
Feb 27, 2023	13.40	13.40	13.36	13.36	3,184	+0.05(+0.36%)
Feb 24, 2023	13.38	13.38	13.31	13.31	3,386	-0.22(-1.61%)
Feb 23, 2023	13.44	13.53	13.44	13.53	6,299	+0.12(+0.92%)
Feb 22, 2023	13.36	13.58	13.36	13.41	3,783	-0.06(-0.42%)
Feb 21, 2023	13.28	13.56	13.28	13.46	6,928	-0.07(-0.49%)
Feb 17, 2023	13.41	13.53	13.40	13.53	1,926	+0.23(+1.71%)
Feb 16, 2023	13.49	13.49	13.30	13.30	28,721	-0.11(-0.85%)
Feb 15, 2023	13.52	13.63	13.37	13.42	15,022	-0.08(-0.56%)
Feb 14, 2023	13.37	13.60	13.27	13.49	3,384	-0.05(-0.35%)
Feb 13, 2023	13.65	13.78	13.54	13.54	4,495	-0.06(-0.42%)
Feb 10, 2023	13.61	13.94	13.60	13.60	5,346	-0.26(-1.89%)
Feb 09, 2023	13.62	13.86	13.62	13.86	1,508	+0.21(+1.51%)
Feb 08, 2023	13.62	13.65	13.62	13.65	1,628	-0.00(-0.03%)
Feb 07, 2023	13.69	13.82	13.66	13.66	3,223	+0.00(+0.03%)
Feb 06, 2023	13.60	13.77	13.60	13.65	1,502	+0.08(+0.55%)
Feb 03, 2023	13.48	13.67	13.45	13.58	10,982	+0.05(+0.38%)
Feb 02, 2023	13.29	13.54	13.29	13.52	20,193	+0.23(+1.73%)
Feb 01, 2023	13.15	13.42	13.15	13.30	6,829	-0.03(-0.21%)
Jan 31, 2023	13.57	13.61	13.28	13.32	15,792	-0.23(-1.73%)
Jan 30, 2023	13.39	13.56	13.37	13.56	5,591	+0.06(+0.42%)
Jan 27, 2023	13.34	13.50	13.27	13.50	2,053	+0.23(+1.77%)
Jan 26, 2023	13.27	13.27	13.27	13.27	701	-0.08(-0.63%)
Jan 25, 2023	13.17	13.36	13.17	13.35	11,894	-0.02(-0.14%)
Jan 24, 2023	13.35	13.37	13.35	13.37	374	+0.05(+0.35%)
Jan 23, 2023	13.39	13.48	13.31	13.32	5,024	+0.01(+0.07%)
Jan 20, 2023	13.38	13.41	13.09	13.31	3,589	+0.02(+0.14%)
Jan 19, 2023	13.31	13.31	13.20	13.30	21,537	-0.04(-0.28%)
Jan 18, 2023	13.36	13.39	13.33	13.33	1,978	-0.17(-1.25%)
Jan 17, 2023	13.42	13.50	13.42	13.50	950	-0.08(-0.62%)
Jan 13, 2023	13.30	13.59	13.30	13.59	2,407	+0.00(+0.00%)
Jan 12, 2023	13.34	13.59	13.34	13.59	2,611	+0.08(+0.62%)
Jan 11, 2023	13.37	13.50	13.37	13.50	2,884	+0.13(+0.98%)
Jan 10, 2023	13.39	13.39	13.37	13.37	920	-0.07(-0.49%)
Jan 09, 2023	13.22	13.45	13.22	13.44	4,525	+0.18(+1.34%)
Jan 06, 2023	13.13	13.33	13.13	13.26	4,565	+0.07(+0.50%)
Jan 05, 2023	12.86	13.19	12.86	13.19	4,324	+0.07(+0.50%)
Jan 04, 2023	12.99	13.37	12.95	13.13	17,833	+0.03(+0.21%)
Jan 03, 2023	12.82	13.10	12.69	13.10	6,001	+0.19(+1.45%)
Dec 30, 2022	12.94	12.96	12.46	12.91	51,285	+0.02(+0.15%)
Dec 29, 2022	12.85	13.02	12.70	12.89	4,047	+0.12(+0.95%)
Dec 28, 2022	12.94	12.94	12.77	12.77	1,725	-0.25(-1.94%)
Dec 27, 2022	12.94	13.03	12.94	13.02	1,523	+0.11(+0.87%)
Dec 23, 2022	12.95	13.15	12.86	12.91	3,857	-0.02(-0.13%)
Dec 22, 2022	13.02	13.03	12.93	12.93	1,596	-0.16(-1.23%)
Dec 21, 2022	13.05	13.16	13.05	13.09	3,473	+0.08(+0.58%)
Dec 20, 2022	13.18	13.18	13.01	13.01	2,924	-0.06(-0.43%)
Dec 19, 2022	12.87	13.08	12.87	13.07	3,533	+0.14(+1.09%)
Dec 16, 2022	12.89	13.08	12.87	12.93	19,856	-0.10(-0.79%)
Dec 15, 2022	12.88	13.27	12.88	13.03	6,674	+0.05(+0.36%)
Dec 14, 2022	13.25	13.27	12.97	12.99	5,972	-0.04(-0.29%)
Dec 13, 2022	13.94	13.97	12.94	13.02	34,242	-0.85(-6.15%)
Dec 12, 2022	13.78	13.94	13.78	13.88	4,923	+0.11(+0.82%)
Dec 09, 2022	13.74	13.78	13.62	13.76	6,583	+0.16(+1.17%)
Dec 08, 2022	13.77	13.90	13.60	13.60	4,488	-0.06(-0.45%)
Dec 07, 2022	13.52	13.78	13.52	13.67	3,183	+0.07(+0.53%)
Dec 06, 2022	13.36	13.62	13.36	13.59	4,113	+0.29(+2.17%)
Dec 05, 2022	13.20	13.55	13.14	13.30	6,569	-0.22(-1.66%)
Dec 02, 2022	13.69	13.76	13.53	13.53	5,925	+0.07(+0.49%)
Dec 01, 2022	13.56	14.05	13.46	13.46	6,102	-0.06(-0.42%)
Nov 30, 2022	13.46	13.87	13.46	13.52	6,283	-0.12(-0.89%)
Nov 29, 2022	13.61	13.64	13.61	13.64	830	+0.04(+0.28%)
Nov 28, 2022	13.64	13.78	13.60	13.60	5,903	-0.22(-1.56%)
Nov 25, 2022	13.79	14.04	13.79	13.82	4,947	+0.02(+0.14%)
Nov 23, 2022	13.18	13.92	13.18	13.80	21,202	+0.33(+2.44%)
Nov 22, 2022	13.21	13.57	13.21	13.47	5,026	+0.07(+0.56%)
Nov 21, 2022	13.42	13.52	13.40	13.40	5,857	-0.08(-0.63%)
Nov 18, 2022	13.20	13.49	13.20	13.48	4,962	+0.33(+2.53%)
Nov 17, 2022	13.24	13.40	13.15	13.15	3,924	-0.32(-2.40%)
Nov 16, 2022	13.30	13.47	13.17	13.47	6,173	+0.16(+1.20%)
Nov 15, 2022	13.26	13.45	13.22	13.31	8,950	+0.23(+1.77%)
Nov 14, 2022	13.20	13.20	12.93	13.08	6,383	+0.02(+0.14%)
Nov 11, 2022	13.05	13.21	12.86	13.06	8,774	-0.04(-0.28%)
Nov 10, 2022	13.05	13.19	12.91	13.10	17,243	+0.06(+0.43%)
Nov 09, 2022	12.88	13.09	12.78	13.04	10,200	+0.05(+0.36%)
Nov 08, 2022	12.91	13.16	12.91	13.00	3,984	-0.03(-0.21%)
Nov 07, 2022	13.21	13.23	12.87	13.03	8,388	-0.10(-0.78%)
Nov 04, 2022	12.88	13.13	12.88	13.13	5,672	+0.05(+0.36%)
Nov 03, 2022	12.87	13.10	12.87	13.08	5,851	-0.08(-0.63%)
Nov 02, 2022	12.56	13.17	12.56	13.17	5,799	+0.38(+2.98%)
Nov 01, 2022	12.81	12.85	12.53	12.78	9,847	+0.11(+0.88%)
Oct 31, 2022	12.75	12.90	12.58	12.67	11,478	-0.05(-0.36%)
Oct 28, 2022	12.81	12.93	12.72	12.72	12,881	+0.00(+0.00%)
Oct 27, 2022	12.73	12.99	12.68	12.72	6,432	-0.16(-1.23%)
Oct 26, 2022	13.05	13.17	12.84	12.88	10,499	-0.35(-2.67%)
Oct 25, 2022	13.17	13.26	13.00	13.23	4,080	+0.33(+2.59%)
Oct 24, 2022	12.99	13.02	12.88	12.90	6,724	+0.06(+0.51%)
Oct 21, 2022	12.89	13.00	12.74	12.83	11,975	-0.16(-1.22%)
Oct 20, 2022	12.84	13.10	12.84	12.99	4,366	+0.14(+1.08%)
Oct 19, 2022	13.20	13.23	12.85	12.85	9,016	-0.32(-2.47%)
Oct 18, 2022	13.49	13.49	12.99	13.17	16,090	-0.16(-1.18%)
Oct 17, 2022	13.23	13.50	13.22	13.33	13,822	+0.19(+1.48%)
Oct 14, 2022	13.24	13.45	13.00	13.14	16,028	-0.19(-1.39%)
Oct 13, 2022	13.21	13.54	13.09	13.32	7,040	+0.14(+1.06%)
Oct 12, 2022	13.04	13.31	13.04	13.18	11,144	+0.12(+0.92%)
Oct 11, 2022	13.28	13.28	13.06	13.06	10,647	-0.17(-1.26%)
Oct 10, 2022	13.57	13.60	13.23	13.23	5,285	-0.11(-0.83%)
Oct 07, 2022	13.48	13.48	13.34	13.34	2,745	-0.24(-1.78%)
Oct 06, 2022	13.43	13.60	13.43	13.58	4,338	-0.16(-1.15%)
Oct 05, 2022	13.64	13.74	13.64	13.74	1,291	+0.26(+1.93%)
Oct 04, 2022	13.24	13.71	13.24	13.48	5,779	+0.21(+1.61%)
Oct 03, 2022	13.42	13.42	13.27	13.27	1,726	+0.08(+0.63%)
Sep 30, 2022	13.36	13.52	13.17	13.18	4,827	-0.37(-2.74%)
Sep 29, 2022	13.84	13.84	13.24	13.56	4,155	-0.10(-0.75%)
Sep 28, 2022	13.89	13.95	13.66	13.66	2,889	-0.24(-1.74%)
Sep 27, 2022	13.99	14.09	13.86	13.90	7,709	-0.08(-0.56%)
Sep 26, 2022	13.76	13.98	13.76	13.98	4,450	+0.22(+1.59%)
Sep 23, 2022	13.52	13.84	13.52	13.76	7,437	+0.11(+0.82%)
Sep 22, 2022	13.58	13.65	13.32	13.65	6,404	-0.02(-0.14%)
Sep 21, 2022	13.93	13.93	13.61	13.67	6,377	-0.03(-0.20%)
Sep 20, 2022	13.43	13.72	13.35	13.69	10,903	+0.20(+1.51%)
Sep 19, 2022	13.25	13.49	13.04	13.49	6,535	+0.33(+2.47%)
Sep 16, 2022	13.02	13.35	13.02	13.17	30,147	+0.07(+0.57%)
Sep 15, 2022	13.15	13.21	13.01	13.09	9,304	-0.02(-0.14%)
Sep 14, 2022	13.08	13.28	12.97	13.11	10,068	-0.03(-0.21%)
Sep 13, 2022	13.19	13.32	13.12	13.14	96,514	+0.00(+0.00%)
Sep 12, 2022	13.28	13.34	13.08	13.14	6,399	+0.05(+0.35%)
Sep 09, 2022	13.32	13.41	13.09	13.09	44,273	-0.09(-0.70%)
Sep 08, 2022	13.24	13.36	13.04	13.18	8,759	-0.06(-0.49%)
Sep 07, 2022	13.07	13.26	13.07	13.25	1,343	+0.16(+1.21%)
Sep 06, 2022	13.07	13.30	13.05	13.09	6,486	-0.19(-1.40%)
Sep 02, 2022	13.04	13.28	13.04	13.28	5,217	+0.30(+2.29%)
Sep 01, 2022	13.04	13.17	12.98	12.98	8,251	-0.20(-1.55%)
Aug 31, 2022	13.23	13.32	13.12	13.18	5,396	-0.09(-0.70%)
Aug 30, 2022	13.30	13.30	13.09	13.28	2,358	+0.05(+0.35%)
Aug 29, 2022	13.24	13.40	13.22	13.23	24,604	-0.03(-0.21%)
Aug 26, 2022	13.36	13.51	13.26	13.26	5,961	-0.18(-1.31%)
Aug 25, 2022	13.42	13.56	13.39	13.43	4,768	+0.09(+0.70%)
Aug 24, 2022	13.41	13.55	13.33	13.34	6,912	-0.17(-1.24%)
Aug 23, 2022	13.56	13.57	13.39	13.51	3,891	+0.04(+0.28%)
Aug 22, 2022	13.30	13.58	13.30	13.47	3,720	+0.04(+0.28%)
Aug 19, 2022	13.38	13.63	13.35	13.43	8,034	-0.12(-0.89%)
Aug 18, 2022	13.49	13.63	13.39	13.56	3,803	+0.16(+1.23%)
Aug 17, 2022	13.33	13.58	13.33	13.39	13,122	+0.06(+0.44%)
Aug 16, 2022	13.45	13.47	13.33	13.33	8,489	+0.05(+0.35%)
Aug 15, 2022	13.24	13.33	13.24	13.29	10,963	-0.06(-0.48%)
Aug 12, 2022	13.49	13.53	13.33	13.35	9,615	-0.16(-1.16%)
Aug 11, 2022	13.47	13.51	13.25	13.51	3,631	+0.20(+1.48%)
Aug 10, 2022	13.57	13.75	13.31	13.31	8,588	-0.18(-1.33%)
Aug 09, 2022	13.40	13.56	13.40	13.49	2,264	+0.01(+0.07%)
Aug 08, 2022	13.61	13.71	13.47	13.48	8,647	-0.05(-0.34%)
Aug 05, 2022	13.43	13.65	13.43	13.53	1,671	+0.15(+1.10%)
Aug 04, 2022	13.62	13.62	13.38	13.38	3,109	-0.15(-1.09%)
Aug 03, 2022	13.65	13.70	13.45	13.53	4,675	+0.07(+0.55%)
Aug 02, 2022	13.30	13.63	13.30	13.45	3,101	-0.03(-0.20%)
Aug 01, 2022	13.50	13.75	13.48	13.48	6,352	-0.04(-0.27%)
Jul 29, 2022	13.69	13.75	13.38	13.52	85,158	+0.17(+1.31%)
Jul 28, 2022	13.43	13.67	13.29	13.34	21,012	-0.10(-0.75%)
Jul 27, 2022	13.79	13.79	13.33	13.44	24,058	-0.06(-0.41%)
Jul 26, 2022	13.56	13.56	13.38	13.50	6,829	-0.03(-0.20%)
Jul 25, 2022	13.49	13.59	13.38	13.53	1,853	-0.02(-0.14%)
Jul 22, 2022	13.59	13.59	13.41	13.54	1,765	-0.02(-0.14%)
Jul 21, 2022	13.81	13.88	13.56	13.56	4,833	-0.10(-0.74%)
Jul 20, 2022	13.62	13.86	13.49	13.66	2,772	+0.05(+0.34%)
Jul 19, 2022	13.72	13.79	13.55	13.62	3,976	-0.04(-0.30%)
Jul 18, 2022	13.47	13.66	13.44	13.66	1,921	+0.05(+0.37%)
Jul 15, 2022	13.65	13.66	13.49	13.61	1,493	+0.09(+0.68%)
Jul 14, 2022	13.38	13.52	13.38	13.52	1,152	-0.19(-1.41%)
Jul 13, 2022	13.56	13.71	13.38	13.71	7,707	+0.24(+1.78%)
Jul 12, 2022	13.44	13.48	13.44	13.47	1,297	-0.12(-0.88%)
Jul 11, 2022	13.38	13.65	13.38	13.59	1,638	-0.01(-0.07%)
Jul 08, 2022	13.57	13.60	13.56	13.60	635	+0.04(+0.27%)
Jul 07, 2022	13.50	13.56	13.50	13.56	772	+0.16(+1.17%)
Jul 06, 2022	13.37	13.41	13.34	13.41	2,277	-0.02(-0.14%)
Jul 05, 2022	13.42	13.42	13.42	13.42	846	+0.01(+0.07%)
Jul 01, 2022	13.42	13.42	13.42	13.42	1,106	-0.22(-1.62%)
Jun 30, 2022	13.47	13.68	13.33	13.64	1,584	+0.22(+1.64%)
Jun 29, 2022	13.28	13.42	13.28	13.42	1,218	+0.00(+0.00%)
Jun 28, 2022	13.35	13.42	13.11	13.42	2,348	+0.07(+0.55%)
Jun 27, 2022	13.07	13.37	13.07	13.34	3,106	+0.34(+2.62%)
Jun 24, 2022	13.22	13.22	12.87	13.00	14,968	+0.19(+1.51%)
Jun 23, 2022	12.96	12.96	12.78	12.81	1,355	-0.30(-2.31%)
Jun 22, 2022	13.29	13.29	13.09	13.11	1,146	-0.13(-0.97%)
Jun 21, 2022	12.85	13.42	12.73	13.24	5,952	+0.39(+3.00%)
Jun 17, 2022	12.65	12.85	12.65	12.85	26,308	+0.11(+0.87%)
Jun 16, 2022	12.87	12.88	12.70	12.74	9,674	-0.13(-1.00%)
Jun 15, 2022	12.95	13.07	12.87	12.87	4,445	-0.01(-0.07%)
Jun 14, 2022	12.98	13.14	12.88	12.88	6,862	-0.27(-2.03%)
Jun 13, 2022	13.16	13.16	13.10	13.15	9,929	-0.18(-1.38%)
Jun 10, 2022	13.29	13.41	13.08	13.33	16,509	-0.06(-0.48%)
Jun 09, 2022	13.65	13.65	13.25	13.40	19,318	-0.26(-1.89%)
Jun 08, 2022	13.48	13.65	13.46	13.65	4,876	+0.30(+2.27%)
Jun 07, 2022	13.42	13.47	13.26	13.35	4,161	+0.11(+0.83%)
Jun 06, 2022	13.48	13.48	13.23	13.24	12,732	-0.41(-3.03%)
Jun 02, 2022				13.65	704	+0.03(+0.20%)

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.