Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	14.00	14.05	13.85	13.95	6,137	-0.15(-1.04%)
Dec 29, 2022	14.10	14.10	14.08	14.09	4,721	+0.01(+0.09%)
Dec 28, 2022	14.07	14.11	13.87	14.08	89,233	-0.03(-0.21%)
Dec 27, 2022	13.89	14.47	13.79	14.11	2,046,386	+0.11(+0.77%)
Dec 23, 2022	13.91	14.00	13.91	14.00	986	-0.01(-0.06%)
Dec 22, 2022	13.97	14.01	13.89	14.01	2,012	+0.03(+0.19%)
Dec 21, 2022	13.91	13.98	13.90	13.98	22,145	+0.04(+0.26%)
Dec 20, 2022	13.90	13.95	13.84	13.95	1,915	-0.07(-0.52%)
Dec 19, 2022	14.02	14.03	13.95	14.02	1,328	-0.02(-0.13%)
Dec 16, 2022	14.04	14.04	14.04	14.04	110	-0.12(-0.83%)
Dec 15, 2022	14.11	14.15	14.11	14.15	562	-0.00(-0.03%)
Dec 14, 2022	14.20	14.21	14.15	14.16	1,976	-0.05(-0.35%)
Dec 13, 2022	14.20	14.21	14.20	14.21	443	+0.13(+0.90%)
Dec 12, 2022	14.03	14.08	14.03	14.08	1,600	+0.05(+0.32%)
Dec 09, 2022	14.02	14.06	14.00	14.04	1,827	-0.03(-0.21%)
Dec 08, 2022	14.15	14.15	14.07	14.07	328	+0.01(+0.08%)
Dec 07, 2022	13.97	14.05	13.97	14.05	1,443	+0.04(+0.26%)
Dec 06, 2022	14.02	14.02	14.02	14.02	497	+0.00(+0.00%)
Dec 05, 2022	13.95	14.05	13.95	14.02	284	-0.07(-0.48%)
Dec 02, 2022	14.09	14.09	14.09	14.09	0	-0.02(-0.16%)
Dec 01, 2022	14.11	14.11	14.11	14.11	357	+0.18(+1.27%)
Nov 30, 2022	13.93	13.93	13.93	13.93	15	+0.09(+0.66%)
Nov 29, 2022	13.84	13.84	13.84	13.84	0	+0.05(+0.40%)
Nov 28, 2022	13.79	13.79	13.79	13.79	17	+0.03(+0.22%)
Nov 25, 2022	13.84	13.84	13.76	13.76	336	+0.02(+0.14%)
Nov 23, 2022	13.61	13.74	13.61	13.74	2,025	+0.17(+1.24%)
Nov 22, 2022	13.70	13.70	13.54	13.57	1,519	+0.00(+0.03%)
Nov 21, 2022	13.54	13.56	13.48	13.56	592	+0.05(+0.36%)
Nov 18, 2022	13.53	13.53	13.50	13.52	19,533	-0.10(-0.73%)
Nov 17, 2022	13.61	13.61	13.61	13.61	0	-0.09(-0.63%)
Nov 16, 2022	13.70	13.70	13.70	13.70	795	+0.04(+0.30%)
Nov 15, 2022	13.78	13.78	13.66	13.66	211	+0.12(+0.87%)
Nov 14, 2022	13.54	13.54	13.54	13.54	0	+0.03(+0.24%)
Nov 11, 2022	13.51	13.51	13.51	13.51	136	+0.07(+0.53%)
Nov 10, 2022	13.44	13.44	13.44	13.44	62	+0.29(+2.20%)
Nov 09, 2022	13.15	13.15	13.15	13.15	0	+0.00(+0.00%)
Nov 08, 2022	13.15	13.15	13.15	13.15	87	+0.04(+0.28%)
Nov 07, 2022	13.11	13.11	13.11	13.11	0	+0.11(+0.83%)
Nov 04, 2022	13.00	13.00	13.00	13.00	110	+0.11(+0.84%)
Nov 03, 2022	12.90	12.90	12.90	12.90	43	-0.07(-0.52%)
Nov 02, 2022	13.01	13.14	12.96	12.96	2,491	+0.00(+0.04%)
Nov 01, 2022	13.00	13.02	12.96	12.96	1,122	+0.05(+0.35%)
Oct 31, 2022	12.92	12.95	12.88	12.91	1,679	+0.01(+0.10%)
Oct 28, 2022	12.91	12.91	12.90	12.90	664	+0.01(+0.08%)
Oct 27, 2022	12.91	12.96	12.89	12.89	1,011	+0.04(+0.32%)
Oct 26, 2022	12.85	12.85	12.85	12.85	25	+0.13(+1.03%)
Oct 25, 2022	12.76	12.76	12.72	12.72	222	+0.13(+1.00%)
Oct 24, 2022				12.59	0	+0.05(+0.36%)
Oct 21, 2022	12.55	12.55	12.55	12.55	110	-0.09(-0.75%)
Oct 20, 2022	12.64	12.64	12.64	12.64	456	-0.05(-0.42%)
Oct 19, 2022	12.70	12.70	12.70	12.70	2	-0.10(-0.81%)
Oct 18, 2022	12.90	12.90	12.80	12.80	1,024	+0.01(+0.11%)
Oct 17, 2022	12.79	12.79	12.79	12.79	6	+0.04(+0.28%)
Oct 14, 2022	12.75	12.75	12.75	12.75	238	+0.03(+0.21%)
Oct 13, 2022	12.81	12.82	12.61	12.72	1,995	-0.10(-0.77%)
Oct 12, 2022	12.88	12.88	12.82	12.82	241	-0.09(-0.66%)
Oct 11, 2022	12.91	12.91	12.91	12.91	38	-0.10(-0.76%)
Oct 10, 2022	13.01	13.01	13.01	13.01	0	-0.06(-0.43%)
Oct 07, 2022	13.06	13.08	13.06	13.06	115	-0.02(-0.16%)
Oct 06, 2022	12.99	13.08	12.99	13.08	341	+0.01(+0.07%)
Oct 05, 2022	13.08	13.08	13.08	13.08	37	-0.03(-0.20%)
Oct 04, 2022	13.10	13.17	13.10	13.10	559	+0.17(+1.35%)
Oct 03, 2022	12.99	12.99	12.86	12.93	2,432	+0.08(+0.61%)
Sep 30, 2022	12.95	12.95	12.85	12.85	914	+0.01(+0.05%)
Sep 29, 2022	12.79	12.84	12.79	12.84	609	-0.15(-1.17%)
Sep 28, 2022	12.81	12.99	12.75	12.99	340	+0.04(+0.31%)
Sep 27, 2022	12.95	12.95	12.95	12.95	111	-0.12(-0.89%)
Sep 26, 2022	13.16	13.16	13.07	13.07	159	-0.23(-1.76%)
Sep 23, 2022	13.34	13.34	13.30	13.30	127	-0.13(-0.99%)
Sep 22, 2022	13.44	13.44	13.44	13.44	1	-0.09(-0.66%)
Sep 21, 2022	13.58	13.58	13.51	13.53	958	+0.02(+0.13%)
Sep 20, 2022	13.51	13.51	13.51	13.51	1	-0.08(-0.59%)
Sep 19, 2022	13.64	13.64	13.59	13.59	936	-0.02(-0.16%)
Sep 16, 2022	13.61	13.61	13.61	13.61	0	-0.06(-0.43%)
Sep 15, 2022	13.66	13.67	13.66	13.67	315	-0.05(-0.36%)
Sep 14, 2022	13.75	13.75	13.72	13.72	312	-0.04(-0.32%)
Sep 13, 2022	13.81	13.84	13.76	13.76	2,049	-0.15(-1.06%)
Sep 12, 2022	13.91	13.91	13.91	13.91	157	+0.04(+0.29%)
Sep 09, 2022	13.87	13.87	13.87	13.87	111	+0.09(+0.68%)
Sep 08, 2022	13.78	13.78	13.78	13.78	0	+0.04(+0.29%)
Sep 07, 2022	13.74	13.74	13.74	13.74	62	+0.03(+0.22%)
Sep 06, 2022	13.71	13.71	13.71	13.71	78	-0.07(-0.54%)
Sep 02, 2022	13.75	13.78	13.71	13.78	2,189	+0.01(+0.08%)
Sep 01, 2022	13.77	13.77	13.77	13.77	12	-0.12(-0.85%)
Aug 31, 2022	13.97	13.97	13.89	13.89	187	-0.08(-0.58%)
Aug 30, 2022	13.97	13.97	13.97	13.97	1	-0.04(-0.32%)
Aug 29, 2022	14.01	14.01	14.01	14.01	5	-0.10(-0.70%)
Aug 26, 2022	14.11	14.11	14.11	14.11	0	-0.01(-0.06%)
Aug 25, 2022	14.07	14.12	14.07	14.12	264	+0.07(+0.51%)
Aug 24, 2022	14.05	14.05	14.05	14.05	0	+0.09(+0.67%)
Aug 22, 2022				13.96	0	-0.15(-1.04%)
Aug 19, 2022	14.12	14.12	14.10	14.10	142	-0.12(-0.82%)
Aug 18, 2022	14.22	14.22	14.22	14.22	51	+0.02(+0.13%)
Aug 17, 2022	14.20	14.20	14.20	14.20	24	-0.12(-0.84%)
Aug 16, 2022	14.32	14.32	14.32	14.32	0	-0.07(-0.50%)
Aug 15, 2022	14.39	14.39	14.39	14.39	0	-0.03(-0.19%)
Aug 12, 2022	14.42	14.42	14.42	14.42	0	-0.00(-0.03%)
Aug 11, 2022	14.42	14.42	14.42	14.42	205	+0.12(+0.84%)
Aug 10, 2022	14.30	14.34	14.30	14.30	335	+0.08(+0.56%)
Aug 09, 2022	14.22	14.22	14.22	14.22	0	-0.02(-0.12%)
Aug 08, 2022	14.24	14.24	14.24	14.24	0	+0.08(+0.56%)
Aug 05, 2022	14.16	14.16	14.16	14.16	0	-0.04(-0.25%)
Aug 04, 2022	14.20	14.20	14.20	14.20	80	+0.07(+0.52%)
Aug 03, 2022	14.12	14.12	14.12	14.12	0	+0.04(+0.30%)
Aug 02, 2022	14.08	14.08	14.08	14.08	2	-0.03(-0.19%)
Aug 01, 2022	14.11	14.11	14.11	14.11	10	+0.07(+0.51%)
Jul 29, 2022	14.04	14.04	14.04	14.04	112	+0.13(+0.96%)
Jul 28, 2022	13.92	13.93	13.90	13.90	1,091	+0.09(+0.65%)
Jul 27, 2022	13.75	13.81	13.75	13.81	1,194	+0.14(+1.04%)
Jul 26, 2022	13.67	13.67	13.67	13.67	0	-0.07(-0.49%)
Jul 25, 2022	13.74	13.74	13.74	13.74	224	+0.12(+0.85%)
Jul 22, 2022	13.59	13.62	13.59	13.62	516	+0.04(+0.33%)
Jul 21, 2022	13.59	13.59	13.58	13.58	1,056	+0.19(+1.43%)
Jul 20, 2022	13.39	13.39	13.39	13.39	94	+0.13(+0.97%)
Jul 19, 2022	13.26	13.26	13.26	13.26	90	+0.04(+0.34%)
Jul 18, 2022	13.21	13.21	13.21	13.21	1	+0.02(+0.17%)
Jul 15, 2022	13.19	13.19	13.19	13.19	16,443	+0.00(+0.03%)
Jul 14, 2022	13.19	13.19	13.19	13.19	0	-0.12(-0.93%)
Jul 13, 2022	13.32	13.35	13.31	13.31	1,691	-0.03(-0.20%)
Jul 12, 2022	13.27	13.34	13.27	13.34	942	-0.10(-0.73%)
Jul 11, 2022	13.43	13.43	13.43	13.43	264	-0.02(-0.17%)
Jul 08, 2022	13.46	13.46	13.46	13.46	112	-0.08(-0.58%)
Jul 07, 2022	13.54	13.54	13.54	13.54	5	-0.04(-0.29%)
Jul 06, 2022	13.57	13.58	13.51	13.58	8,860	-0.05(-0.37%)
Jul 05, 2022	13.63	13.63	13.63	13.63	1	-0.06(-0.41%)
Jul 01, 2022	13.68	13.68	13.68	13.68	112	+0.16(+1.15%)
Jun 30, 2022	13.60	13.60	13.53	13.53	441	-0.01(-0.10%)
Jun 29, 2022	13.54	13.54	13.54	13.54	56	-0.06(-0.46%)
Jun 28, 2022	13.71	13.71	13.60	13.60	369	-0.22(-1.61%)
Jun 27, 2022	13.89	13.89	13.82	13.82	3,415	-0.01(-0.10%)
Jun 24, 2022	13.84	13.84	13.84	13.84	118	+0.06(+0.42%)
Jun 23, 2022	13.79	13.79	13.78	13.78	942	-0.01(-0.10%)
Jun 22, 2022	13.79	13.79	13.79	13.79	0	+0.04(+0.32%)
Jun 21, 2022	13.89	13.89	13.75	13.75	307	+0.02(+0.13%)
Jun 17, 2022	13.73	13.73	13.73	13.73	0	+0.03(+0.19%)
Jun 16, 2022	13.71	13.71	13.71	13.71	4	-0.16(-1.15%)
Jun 15, 2022	13.75	13.86	13.70	13.86	3,364	+0.23(+1.72%)
Jun 14, 2022	13.70	13.76	13.63	13.63	2,488	-0.03(-0.19%)
Jun 13, 2022	13.66	13.66	13.66	13.66	154	-0.52(-3.68%)
Jun 10, 2022	14.25	14.25	14.18	14.18	183	-0.15(-1.05%)
Jun 09, 2022	14.33	14.33	14.33	14.33	0	-0.05(-0.37%)
Jun 08, 2022	14.38	14.38	14.38	14.38	1	-0.13(-0.88%)
Jun 07, 2022	14.51	14.63	14.51	14.51	764	+0.05(+0.34%)
Jun 06, 2022	14.46	14.46	14.46	14.46	98	-0.05(-0.37%)
Jun 03, 2022	14.51	14.51	14.51	14.51	113	-0.04(-0.30%)
Jun 02, 2022	14.56	14.56	14.56	14.56	136	+0.01(+0.09%)
Jun 01, 2022	14.55	14.55	14.54	14.55	287	+0.00(+0.00%)
May 31, 2022	14.59	14.59	14.55	14.55	13,118	-0.07(-0.45%)
May 27, 2022	14.61	14.61	14.61	14.61	113	+0.12(+0.82%)
May 26, 2022	14.49	14.59	14.36	14.49	3,681	+0.12(+0.86%)
May 25, 2022	14.37	14.37	14.37	14.37	0	+0.10(+0.68%)
May 24, 2022	14.27	14.27	14.27	14.27	106	+0.06(+0.40%)
May 23, 2022	14.21	14.21	14.21	14.21	251	+0.05(+0.34%)
May 20, 2022	14.23	14.23	14.17	14.17	1,783	+0.08(+0.60%)
May 19, 2022	14.08	14.08	14.08	14.08	129	-0.06(-0.44%)
May 18, 2022	14.02	14.14	14.02	14.14	831	-0.00(-0.03%)
May 17, 2022	14.15	14.15	14.15	14.15	7	-0.06(-0.43%)
May 16, 2022	14.21	14.21	14.21	14.21	0	+0.02(+0.12%)
May 13, 2022	14.19	14.19	14.19	14.19	440	+0.04(+0.25%)
May 12, 2022	14.16	14.16	14.16	14.16	70	-0.04(-0.31%)
May 11, 2022	14.22	14.22	14.17	14.20	422	+0.01(+0.09%)
May 10, 2022	14.18	14.23	14.17	14.19	1,856	+0.08(+0.56%)
May 09, 2022	14.12	14.18	14.11	14.11	1,250	-0.18(-1.23%)
May 06, 2022	14.28	14.28	14.28	14.28	0	-0.10(-0.67%)
May 05, 2022	14.38	14.38	14.38	14.38	0	-0.07(-0.49%)
May 04, 2022	14.52	14.54	14.43	14.45	1,200	+0.07(+0.52%)
May 03, 2022	14.43	14.43	14.38	14.38	503	-0.06(-0.43%)
May 02, 2022	14.48	14.48	14.41	14.44	6,322	-0.09(-0.61%)
Apr 29, 2022	14.53	14.53	14.53	14.53	113	-0.10(-0.69%)
Apr 28, 2022	14.63	14.63	14.63	14.63	180	-0.04(-0.27%)
Apr 27, 2022	14.67	14.67	14.67	14.67	59	-0.10(-0.66%)
Apr 26, 2022	14.79	14.79	14.69	14.76	794	+0.07(+0.51%)
Apr 22, 2022				14.69	27	-0.14(-0.95%)
Apr 21, 2022	14.83	14.83	14.83	14.83	0	-0.07(-0.44%)
Apr 20, 2022	14.90	14.90	14.90	14.90	244	+0.06(+0.41%)
Apr 19, 2022	14.90	14.95	14.84	14.84	8,302	-0.12(-0.82%)
Apr 18, 2022	14.96	14.96	14.96	14.96	0	+0.01(+0.06%)
Apr 14, 2022	14.95	14.95	14.95	14.95	113	-0.02(-0.12%)
Apr 13, 2022	14.97	14.97	14.97	14.97	7	+0.05(+0.32%)
Apr 12, 2022	14.92	14.92	14.92	14.92	55	-0.01(-0.06%)
Apr 11, 2022	14.93	14.93	14.93	14.93	12	-0.11(-0.76%)
Apr 08, 2022	15.11	15.11	15.03	15.04	59,798	-0.07(-0.47%)
Apr 07, 2022	15.18	15.23	15.11	15.11	33,238	-0.09(-0.62%)
Apr 06, 2022	15.21	15.24	15.21	15.21	1,309	-0.13(-0.87%)
Apr 05, 2022	15.34	15.34	15.34	15.34	0	-0.04(-0.26%)
Apr 04, 2022	15.38	15.38	15.38	15.38	1	+0.04(+0.26%)
Apr 01, 2022	15.34	15.34	15.34	15.34	113	-0.05(-0.34%)
Mar 31, 2022	15.39	15.39	15.39	15.39	64	+0.03(+0.19%)
Mar 30, 2022	15.43	15.43	15.36	15.36	2,036	+0.08(+0.53%)
Mar 29, 2022	15.28	15.28	15.28	15.28	21	+0.06(+0.40%)
Mar 28, 2022	15.20	15.22	15.20	15.22	1,024	+0.12(+0.79%)
Mar 25, 2022	15.10	15.10	15.10	15.10	0	+0.02(+0.15%)
Mar 24, 2022	15.17	15.19	15.08	15.08	1,609	-0.03(-0.23%)
Mar 23, 2022	15.12	15.12	15.12	15.12	34	-0.04(-0.26%)
Mar 22, 2022	15.15	15.16	15.15	15.16	674	+0.03(+0.23%)
Mar 21, 2022	15.27	15.27	15.12	15.12	1,202	-0.14(-0.95%)
Mar 18, 2022	15.28	15.31	15.27	15.27	1,063	+0.08(+0.55%)
Mar 17, 2022	15.25	15.28	15.16	15.18	5,928	-0.03(-0.17%)
Mar 16, 2022	15.12	15.21	14.95	15.21	5,400	+0.21(+1.40%)
Mar 15, 2022	15.00	15.00	15.00	15.00	0	-0.05(-0.32%)
Mar 14, 2022	15.09	15.14	15.05	15.05	1,342	-0.02(-0.11%)
Mar 11, 2022	15.06	15.06	15.06	15.06	114	-0.01(-0.03%)
Mar 10, 2022	15.11	15.16	15.07	15.07	345	-0.02(-0.15%)
Mar 09, 2022	15.12	15.12	15.09	15.09	497	+0.13(+0.87%)
Mar 08, 2022	14.97	15.07	14.96	14.96	6,744	+0.10(+0.68%)
Mar 07, 2022	14.86	14.86	14.86	14.86	2	-0.23(-1.53%)
Mar 04, 2022	15.12	15.14	14.98	15.09	717	-0.19(-1.26%)
Mar 03, 2022	15.28	15.28	15.28	15.28	12	-0.06(-0.37%)
Mar 02, 2022	15.39	15.40	15.34	15.34	2,171	-0.05(-0.34%)
Mar 01, 2022	15.37	15.39	15.37	15.39	8,128	+0.14(+0.92%)
Feb 28, 2022	15.14	15.25	15.14	15.25	1,963	-0.25(-1.64%)
Feb 25, 2022	15.59	15.69	15.51	15.51	5,038	+0.15(+1.01%)
Feb 24, 2022	15.12	15.35	15.12	15.35	1,235	-0.11(-0.72%)
Feb 23, 2022	15.54	15.54	15.45	15.46	4,686	-0.14(-0.93%)
Feb 22, 2022	15.69	15.69	15.61	15.61	2,894	-0.14(-0.92%)
Feb 18, 2022				15.75	0	+0.01(+0.08%)
Feb 17, 2022	15.75	15.75	15.74	15.74	1,423	-0.06(-0.38%)
Feb 16, 2022	15.78	15.80	15.78	15.80	458	+0.04(+0.25%)
Feb 15, 2022	15.77	15.77	15.75	15.76	1,376	+0.03(+0.22%)
Feb 14, 2022	15.72	15.72	15.72	15.72	114	-0.04(-0.25%)
Feb 11, 2022	15.80	15.82	15.67	15.76	8,763	-0.03(-0.22%)
Feb 10, 2022	15.86	15.86	15.75	15.80	3,760	-0.15(-0.96%)
Feb 09, 2022	16.00	16.00	15.92	15.95	2,488	+0.10(+0.64%)
Feb 08, 2022	15.92	15.92	15.84	15.85	4,412	-0.10(-0.63%)
Feb 07, 2022	15.95	15.95	15.95	15.95	14	+0.00(+0.00%)
Feb 04, 2022	15.95	15.95	15.95	15.95	114	-0.06(-0.35%)
Feb 03, 2022	16.01			16.01	403	-0.11(-0.70%)
Feb 02, 2022	16.12	16.12	16.12	16.12	114	+0.09(+0.57%)
Feb 01, 2022	16.03	16.03	16.03	16.03	4	+0.01(+0.06%)
Jan 31, 2022	16.02	16.02	16.02	16.02	2	+0.03(+0.19%)
Jan 28, 2022	15.99	15.99	15.96	15.99	665	-0.02(-0.13%)
Jan 27, 2022	16.08	16.08	16.01	16.01	173	+0.08(+0.52%)
Jan 26, 2022	16.08	16.08	15.93	15.93	1,025	-0.03(-0.16%)
Jan 25, 2022	15.96	15.96	15.96	15.96	0	+0.03(+0.20%)
Jan 24, 2022	15.95	15.95	15.92	15.92	1,897	-0.09(-0.58%)
Jan 21, 2022	15.99	16.02	15.99	16.02	114	+0.05(+0.31%)
Jan 20, 2022	15.98	15.98	15.97	15.97	185	+0.05(+0.30%)
Jan 19, 2022	15.92	15.92	15.92	15.92	0	+0.10(+0.62%)
Jan 18, 2022	15.82	15.82	15.82	15.82	110	-0.15(-0.92%)
Jan 14, 2022				15.97	0	-0.12(-0.74%)
Jan 13, 2022	16.09	16.09	16.09	16.09	0	-0.07(-0.42%)
Jan 12, 2022	16.16	16.16	16.16	16.16	0	+0.01(+0.08%)
Jan 11, 2022	16.14	16.14	16.14	16.14	13	+0.03(+0.22%)
Jan 10, 2022	16.11	16.12	16.11	16.11	1,314	-0.10(-0.59%)
Jan 07, 2022	16.19	16.20	16.19	16.20	47,578	-0.04(-0.24%)
Jan 06, 2022	16.24	16.24	16.24	16.24	0	-0.07(-0.40%)
Jan 05, 2022	16.31	16.33	16.24	16.31	11,009	-0.04(-0.27%)
Jan 04, 2022	16.34	16.35	16.34	16.35	1,500	+0.02(+0.13%)

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.