Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2023				12.88	0	+0.00(+0.00%)
Apr 14, 2023	12.90	12.90	12.88	12.88	2,600	-0.03(-0.23%)
Apr 13, 2023	12.91	12.92	12.88	12.91	41,000	+0.02(+0.16%)
Apr 12, 2023	12.89	12.89	12.88	12.89	14,701	-0.03(-0.23%)
Apr 11, 2023	12.81	12.94	12.81	12.92	3,254	+0.05(+0.39%)
Apr 10, 2023	12.90	12.90	12.87	12.87	8,500	+0.03(+0.23%)
Apr 06, 2023				12.84	0	-0.06(-0.47%)
Apr 05, 2023	12.90	12.90	12.86	12.90	16,749	+0.00(+0.00%)
Apr 04, 2023	12.92	12.93	12.90	12.90	13,400	-0.03(-0.23%)
Apr 03, 2023	12.98	12.98	12.93	12.93	11,245	-0.03(-0.23%)
Mar 31, 2023	12.92	12.96	12.92	12.96	14,101	+0.03(+0.23%)
Mar 30, 2023	12.79	12.94	12.79	12.93	11,050	+0.09(+0.70%)
Mar 29, 2023	12.93	12.94	12.84	12.84	17,100	-0.15(-1.15%)
Mar 28, 2023	12.96	13.03	12.96	12.99	32,300	-0.04(-0.31%)
Mar 27, 2023	12.96	13.04	12.96	13.03	18,550	+0.01(+0.08%)
Mar 24, 2023	13.00	13.02	12.99	13.02	21,100	-0.02(-0.15%)
Mar 23, 2023	13.03	13.13	13.03	13.04	10,315	-0.04(-0.31%)
Mar 22, 2023	13.06	13.08	13.06	13.08	1,100	-0.08(-0.61%)
Mar 21, 2023	13.08	13.16	13.05	13.16	16,505	+0.23(+1.78%)
Mar 20, 2023	12.97	12.98	12.93	12.93	5,700	-0.16(-1.22%)
Mar 17, 2023	13.07	13.09	13.04	13.09	2,700	+0.00(+0.00%)
Mar 16, 2023	12.92	13.09	12.92	13.09	19,716	+0.17(+1.32%)
Mar 15, 2023	13.07	13.07	12.91	12.92	29,800	-0.27(-2.05%)
Mar 14, 2023	13.01	13.21	13.01	13.19	18,938	+0.07(+0.53%)
Mar 13, 2023	13.21	13.22	13.12	13.12	15,600	-0.14(-1.06%)
Mar 10, 2023	13.29	13.29	13.25	13.26	2,600	-0.11(-0.82%)
Mar 09, 2023	13.36	13.38	13.35	13.37	6,000	+0.00(+0.00%)
Mar 08, 2023	13.48	13.48	13.37	13.37	1,798	-0.01(-0.07%)
Mar 07, 2023	13.43	13.43	13.38	13.38	9,172	-0.06(-0.45%)
Mar 06, 2023	13.64	13.64	13.43	13.44	15,764	-0.03(-0.22%)
Mar 03, 2023	13.47	13.47	13.46	13.47	3,957	-0.01(-0.07%)
Mar 02, 2023	13.46	13.50	13.46	13.48	18,100	-0.01(-0.07%)
Mar 01, 2023	13.43	13.49	13.43	13.49	20,200	+0.00(+0.00%)
Feb 28, 2023	13.48	13.51	13.47	13.49	35,200	-0.02(-0.15%)
Feb 27, 2023	13.64	13.64	13.51	13.51	2,608	+0.03(+0.22%)
Feb 24, 2023	13.48	13.50	13.48	13.48	9,700	-0.10(-0.74%)
Feb 23, 2023	13.56	13.58	13.54	13.58	15,095	+0.03(+0.22%)
Feb 22, 2023	13.56	13.61	13.49	13.55	36,675	-0.05(-0.37%)
Feb 21, 2023	13.61	13.67	13.60	13.60	3,611	-0.07(-0.51%)
Feb 17, 2023				13.67	0	-0.07(-0.51%)
Feb 16, 2023	13.70	13.75	13.70	13.74	12,150	-0.01(-0.07%)
Feb 15, 2023	13.71	13.76	13.71	13.75	16,459	+0.01(+0.07%)
Feb 14, 2023	13.64	13.75	13.64	13.74	25,833	+0.03(+0.22%)
Feb 13, 2023	13.74	13.76	13.71	13.71	15,956	-0.02(-0.15%)
Feb 10, 2023	13.74	13.74	13.70	13.73	19,200	-0.06(-0.44%)
Feb 09, 2023	13.80	13.80	13.78	13.79	5,500	+0.01(+0.07%)
Feb 08, 2023	13.72	13.78	13.72	13.78	10,750	+0.03(+0.22%)
Feb 07, 2023	13.71	13.76	13.71	13.75	5,900	+0.02(+0.15%)
Feb 06, 2023	13.70	13.73	13.70	13.73	4,806	-0.02(-0.15%)
Feb 03, 2023	13.85	13.85	13.68	13.75	2,312	+0.05(+0.36%)
Feb 02, 2023	13.70	13.70	13.67	13.70	35,890	+0.02(+0.15%)
Feb 01, 2023	13.67	13.70	13.67	13.68	66,300	-0.02(-0.15%)
Jan 31, 2023	13.71	13.71	13.70	13.70	4,600	+0.04(+0.29%)
Jan 30, 2023	13.82	13.82	13.66	13.66	5,756	+0.01(+0.07%)
Jan 27, 2023	13.64	13.65	13.64	13.65	5,400	-0.12(-0.87%)
Jan 26, 2023	13.71	13.77	13.71	13.77	5,000	-0.05(-0.36%)
Jan 24, 2023				13.82	0	+0.03(+0.22%)
Jan 23, 2023	13.84	13.84	13.79	13.79	3,200	+0.01(+0.07%)
Jan 20, 2023	13.78	13.78	13.78	13.78	2,200	-0.08(-0.58%)
Jan 18, 2023	13.86			13.86	146	+0.00(+0.00%)
Jan 17, 2023	13.86	13.86	13.86	13.86	2,391	+0.03(+0.22%)
Jan 16, 2023	13.95	13.95	13.75	13.83	5,530	+0.03(+0.22%)
Jan 13, 2023	13.80	13.80	13.80	13.80	700	-0.03(-0.22%)
Jan 12, 2023	13.83	13.83	13.83	13.83	2,698	+0.14(+1.02%)
Jan 11, 2023	13.73	13.73	13.69	13.69	2,018	+0.14(+1.03%)
Jan 10, 2023	13.55	13.55	13.55	13.55	2,800	-0.10(-0.73%)
Jan 09, 2023	13.62	13.65	13.51	13.65	118,700	+0.47(+3.57%)
Jan 04, 2023				13.18	0	+0.23(+1.78%)
Dec 30, 2022				12.95	88	+0.23(+1.81%)
Dec 28, 2022				12.72	0	-0.11(-0.86%)
Dec 23, 2022				12.83	0	-0.11(-0.85%)
Dec 22, 2022	12.92	12.94	12.84	12.94	16,502	+0.09(+0.70%)
Dec 21, 2022	12.78	12.89	12.78	12.85	40,000	+0.14(+1.10%)
Dec 20, 2022	12.95	12.95	12.71	12.71	6,102	-0.20(-1.55%)
Dec 16, 2022				12.91	1	-0.05(-0.39%)
Dec 15, 2022	12.83	13.00	12.83	12.96	9,148	-0.05(-0.38%)
Dec 14, 2022	12.93	13.07	12.93	13.01	6,700	+0.02(+0.15%)
Dec 13, 2022	12.84	13.12	12.84	12.99	36,830	+0.02(+0.15%)
Dec 12, 2022	12.97	12.98	12.94	12.97	1,800	-0.03(-0.23%)
Dec 09, 2022	13.00	13.00	13.00	13.00	600	-0.07(-0.54%)
Dec 08, 2022	13.12	13.12	13.02	13.07	10,300	+0.09(+0.69%)
Dec 07, 2022	13.05	13.06	12.98	12.98	11,200	-0.07(-0.54%)
Dec 06, 2022	13.06	13.06	13.02	13.05	7,801	-0.01(-0.08%)
Dec 05, 2022	13.28	13.28	13.05	13.06	19,578	-0.06(-0.46%)
Dec 02, 2022	13.11	13.15	13.11	13.12	1,502	+0.02(+0.15%)
Dec 01, 2022	13.10	13.10	13.10	13.10	400	-0.05(-0.38%)
Nov 30, 2022	13.14	13.17	13.14	13.15	10,018	+0.11(+0.84%)
Nov 29, 2022	13.07	13.07	12.98	13.04	2,676	+0.11(+0.85%)
Nov 28, 2022	12.95	12.95	12.93	12.93	6,600	-0.04(-0.31%)
Nov 25, 2022	13.00	13.00	12.97	12.97	1,157	+0.02(+0.15%)
Nov 24, 2022	12.95	12.95	12.95	12.95	502	+0.01(+0.08%)
Nov 23, 2022	12.90	12.94	12.86	12.94	2,600	+0.10(+0.78%)
Nov 18, 2022				12.84	95	-0.04(-0.31%)
Nov 17, 2022	12.86	12.88	12.86	12.88	7,000	+0.01(+0.08%)
Nov 16, 2022	12.91	12.91	12.85	12.87	16,705	-0.04(-0.31%)
Nov 15, 2022	12.90	12.95	12.90	12.91	7,600	-0.16(-1.22%)
Nov 11, 2022				13.07	0	+0.03(+0.23%)
Nov 10, 2022	13.04	13.04	13.04	13.04	100	+0.13(+1.01%)
Nov 09, 2022	12.93	12.95	12.91	12.91	7,926	-0.18(-1.38%)
Nov 07, 2022				13.09	15	+0.05(+0.38%)
Nov 04, 2022	13.03	13.04	13.03	13.04	1,200	-0.07(-0.53%)
Nov 03, 2022	13.15	13.15	13.05	13.11	11,334	-0.01(-0.08%)
Nov 02, 2022	13.12	13.12	13.12	13.12	201	-0.04(-0.30%)
Nov 01, 2022	13.15	13.16	13.15	13.16	1,800	-0.06(-0.45%)
Oct 31, 2022	13.16	13.22	13.16	13.22	1,100	+0.03(+0.23%)
Oct 27, 2022				13.19	38	-0.11(-0.83%)
Oct 26, 2022	13.32	13.32	13.30	13.30	9,700	+0.13(+0.99%)
Oct 25, 2022	13.17	13.17	13.17	13.17	1,500	+0.00(+0.00%)
Oct 24, 2022	13.18	13.18	13.17	13.17	9,000	-0.01(-0.08%)
Oct 21, 2022	13.18	13.18	13.18	13.18	249	-0.08(-0.60%)
Oct 20, 2022	13.12	13.26	13.12	13.26	1,400	+0.14(+1.07%)
Oct 19, 2022	13.31	13.31	13.12	13.12	200	-0.16(-1.20%)
Oct 18, 2022	13.24	13.28	13.24	13.28	4,396	+0.18(+1.37%)
Oct 17, 2022	12.98	13.11	12.96	13.10	19,120	+0.18(+1.39%)
Oct 13, 2022				12.92	55	-0.07(-0.54%)
Oct 12, 2022	12.99	12.99	12.99	12.99	202	-0.07(-0.54%)
Oct 11, 2022	13.21	13.22	13.06	13.06	4,200	-0.17(-1.28%)
Oct 07, 2022				13.23	0	-0.11(-0.82%)
Oct 05, 2022				13.34	50	+0.07(+0.53%)
Oct 04, 2022	13.29	13.29	13.27	13.27	1,500	-0.09(-0.67%)
Oct 03, 2022	13.35	13.36	13.35	13.36	1,063	+0.03(+0.23%)
Sep 30, 2022	13.34	13.34	13.33	13.33	1,056	+0.00(+0.00%)
Sep 29, 2022	13.33	13.33	13.33	13.33	433	-0.17(-1.26%)
Sep 28, 2022	13.35	13.50	13.32	13.50	6,200	+0.10(+0.75%)
Sep 27, 2022	13.27	13.40	13.27	13.40	1,300	+0.03(+0.22%)
Sep 26, 2022	13.47	13.47	13.35	13.37	1,800	-0.23(-1.69%)
Sep 23, 2022	13.70	13.70	13.50	13.60	23,900	-0.22(-1.59%)
Sep 22, 2022	13.82	13.85	13.82	13.82	2,457	-0.08(-0.58%)
Sep 21, 2022	14.03	14.03	13.90	13.90	624	-0.21(-1.49%)
Sep 15, 2022				14.11	0	+0.02(+0.14%)
Sep 14, 2022	14.06	14.09	14.05	14.09	2,500	+0.03(+0.21%)
Sep 13, 2022	14.08	14.08	14.06	14.06	1,502	-0.14(-0.99%)
Sep 09, 2022				14.20	0	+0.02(+0.14%)
Sep 06, 2022				14.18	0	-0.13(-0.91%)
Aug 30, 2022				14.31	0	-0.02(-0.14%)
Aug 26, 2022				14.33	0	+0.05(+0.35%)
Aug 22, 2022				14.28	0	+0.00(+0.00%)
Aug 19, 2022	14.29	14.29	14.28	14.28	3,200	-0.03(-0.21%)
Aug 18, 2022	14.36	14.37	14.31	14.31	2,200	-0.02(-0.14%)
Aug 17, 2022	14.21	14.42	14.21	14.33	3,600	-0.04(-0.28%)
Aug 16, 2022	14.40	14.40	14.37	14.37	600	-0.07(-0.48%)
Aug 12, 2022				14.44	0	+0.11(+0.77%)
Aug 10, 2022				14.33	7	+0.10(+0.70%)
Aug 05, 2022				14.23	0	+0.03(+0.21%)
Aug 04, 2022	14.20	14.20	14.20	14.20	7,681	+0.12(+0.85%)
Aug 02, 2022				14.08	0	-0.11(-0.78%)
Jul 29, 2022				14.19	0	+0.25(+1.79%)
Jul 28, 2022	13.94	13.94	13.94	13.94	800	+0.09(+0.65%)
Jul 27, 2022	13.79	13.91	13.79	13.85	9,500	-0.05(-0.36%)
Jul 26, 2022	13.76	13.90	13.76	13.90	3,800	+0.05(+0.36%)
Jul 25, 2022	13.85	13.85	13.85	13.85	300	+0.08(+0.58%)
Jul 21, 2022				13.77	0	-0.15(-1.08%)
Jul 20, 2022	13.92	13.93	13.92	13.92	9,200	-0.04(-0.29%)
Jul 18, 2022				13.96	0	-0.09(-0.64%)
Jul 15, 2022	14.05	14.05	14.05	14.05	2,201	-0.10(-0.71%)
Jul 14, 2022	14.08	14.15	14.08	14.15	1,700	+0.14(+1.00%)
Jul 13, 2022	14.01	14.01	14.01	14.01	100	-0.19(-1.34%)
Jul 12, 2022	14.20	14.20	14.20	14.20	800	+0.02(+0.14%)
Jul 11, 2022	14.18	14.18	14.18	14.18	101	+0.00(+0.00%)
Jul 08, 2022	14.17	14.19	14.17	14.18	3,525	+0.08(+0.57%)
Jul 06, 2022				14.10	0	-0.05(-0.35%)
Jul 05, 2022	14.22	14.23	14.14	14.15	8,703	-0.14(-0.98%)
Jun 30, 2022				14.29	0	-0.04(-0.28%)
Jun 29, 2022	14.45	14.45	14.30	14.33	4,096	-0.03(-0.21%)
Jun 28, 2022	14.37	14.38	14.36	14.36	450	+0.00(+0.00%)
Jun 27, 2022	14.17	14.36	14.17	14.36	602	-0.04(-0.28%)
Jun 24, 2022	14.39	14.40	14.39	14.40	2,700	-0.13(-0.89%)
Jun 23, 2022	14.53	14.53	14.53	14.53	402	+0.32(+2.25%)
Jun 22, 2022	14.21	14.21	14.21	14.21	148	-0.36(-2.47%)
Jun 15, 2022				14.57	25	+0.01(+0.07%)
Jun 14, 2022	14.65	14.65	14.56	14.56	8,300	-0.12(-0.82%)
Jun 13, 2022	14.78	14.78	14.68	14.68	5,700	-0.15(-1.01%)
Jun 10, 2022	14.84	14.84	14.83	14.83	4,600	-0.07(-0.47%)
Jun 09, 2022	15.10	15.11	14.90	14.90	9,700	-0.23(-1.52%)
Jun 08, 2022	15.13	15.13	15.12	15.13	14,938	-0.11(-0.72%)
Jun 03, 2022				15.24	0	+0.21(+1.40%)
Jun 02, 2022	14.94	15.03	14.94	15.03	1,700	+0.01(+0.07%)
Jun 01, 2022	15.02	15.02	15.02	15.02	402	+0.08(+0.54%)
May 31, 2022	14.95	14.95	14.94	14.94	348	+0.30(+2.05%)
May 27, 2022				14.64	0	-0.08(-0.54%)
May 26, 2022	14.72	14.72	14.72	14.72	433	+0.20(+1.38%)
May 24, 2022				14.52	0	+0.00(+0.00%)
May 17, 2022				14.52	0	+0.04(+0.28%)
May 16, 2022	14.48	14.48	14.48	14.48	400	+0.00(+0.00%)
May 13, 2022	14.52	14.53	14.48	14.48	8,300	+0.13(+0.91%)
May 12, 2022	14.35	14.35	14.35	14.35	288	-0.06(-0.42%)
May 11, 2022	14.41	14.41	14.41	14.41	167	+0.09(+0.63%)
May 10, 2022	14.49	14.50	14.32	14.32	1,246	-0.13(-0.90%)
May 09, 2022	14.45	14.45	14.45	14.45	100	-0.07(-0.48%)
May 05, 2022				14.52	0	-0.10(-0.68%)
May 04, 2022	14.45	14.62	14.45	14.62	840	-0.09(-0.61%)
May 03, 2022	14.56	14.72	14.56	14.71	29,600	+0.30(+2.08%)

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.