Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.90	12.91	12.75	12.75	431	-0.19(-1.47%)
Apr 28, 2022	12.83	13.00	12.83	12.94	5,758	+0.11(+0.88%)
Apr 27, 2022	12.78	12.90	12.78	12.83	39,136	+0.04(+0.34%)
Apr 26, 2022	12.96	12.96	12.79	12.79	711	-0.33(-2.51%)
Apr 25, 2022	13.00	13.12	12.94	13.12	4,913	-0.05(-0.39%)
Apr 22, 2022	13.27	13.27	13.17	13.17	4,374	-0.13(-0.98%)
Apr 21, 2022	13.40	13.40	13.30	13.30	6,364	-0.36(-2.60%)
Apr 20, 2022	13.52	13.65	13.50	13.65	14,845	+0.36(+2.74%)
Apr 19, 2022	13.37	13.37	13.29	13.29	923	-0.17(-1.29%)
Apr 18, 2022	13.47	13.50	13.45	13.46	4,949	-0.04(-0.32%)
Apr 14, 2022	13.51	13.51	13.51	13.51	286	+0.02(+0.13%)
Apr 13, 2022	13.38	13.52	13.38	13.49	1,462	+0.02(+0.14%)
Apr 12, 2022	13.39	13.47	13.39	13.47	727	+0.02(+0.12%)
Apr 11, 2022	13.43	13.45	13.39	13.45	6,651	+0.02(+0.13%)
Apr 08, 2022	13.44	13.45	13.34	13.44	4,263	+0.10(+0.78%)
Apr 06, 2022				13.33	110	-0.09(-0.67%)
Apr 05, 2022	13.44	13.47	13.39	13.42	7,356	-0.08(-0.57%)
Apr 04, 2022	13.52	13.52	13.47	13.50	1,532	+0.10(+0.78%)
Mar 31, 2022				13.40	368	-0.15(-1.08%)
Mar 30, 2022	13.54	13.54	13.54	13.54	201	+0.04(+0.32%)
Mar 29, 2022	13.43	13.50	13.43	13.50	1,858	+0.16(+1.16%)
Mar 28, 2022	13.22	13.34	13.17	13.34	6,252	+0.06(+0.42%)
Mar 25, 2022	13.28	13.29	13.28	13.29	1,358	+0.05(+0.36%)
Mar 24, 2022	13.12	13.28	13.12	13.24	1,245	+0.10(+0.79%)
Mar 23, 2022	13.17	13.19	13.14	13.14	847	-0.16(-1.17%)
Mar 22, 2022	13.30	13.31	13.28	13.29	4,624	+0.13(+0.98%)
Mar 21, 2022	13.30	13.30	13.16	13.16	1,112	-0.05(-0.39%)
Mar 18, 2022	13.08	13.23	13.03	13.22	3,378	+0.08(+0.61%)
Mar 17, 2022	12.94	13.14	12.94	13.14	3,479	+0.15(+1.13%)
Mar 16, 2022	12.96	12.99	12.71	12.99	4,935	+0.27(+2.16%)
Mar 15, 2022	12.67	12.72	12.67	12.71	827	+0.03(+0.27%)
Mar 14, 2022	12.78	12.80	12.68	12.68	1,612	+0.02(+0.14%)
Mar 11, 2022	12.85	12.85	12.55	12.66	7,883	-0.06(-0.47%)
Mar 10, 2022	12.73	12.75	12.63	12.72	11,672	-0.08(-0.61%)
Mar 09, 2022	12.92	12.92	12.80	12.80	1,619	+0.35(+2.84%)
Mar 08, 2022	12.25	12.50	12.25	12.45	22,968	+0.21(+1.69%)
Mar 07, 2022	12.43	12.43	12.21	12.24	4,651	-0.28(-2.20%)
Mar 04, 2022	12.55	12.60	12.48	12.52	2,739	-0.29(-2.23%)
Mar 03, 2022	12.92	12.92	12.76	12.80	2,359	-0.14(-1.07%)
Mar 02, 2022	12.98	12.98	12.94	12.94	1,911	+0.19(+1.48%)
Mar 01, 2022	12.97	12.97	12.72	12.75	3,716	-0.27(-2.10%)
Feb 28, 2022	13.02	13.08	12.95	13.02	2,867	-0.20(-1.51%)
Feb 25, 2022	13.12	13.23	13.12	13.22	3,303	+0.29(+2.26%)
Feb 24, 2022	12.88	12.97	12.72	12.93	13,084	-0.36(-2.72%)
Feb 23, 2022	13.36	13.38	13.29	13.29	1,874	-0.06(-0.44%)
Feb 22, 2022	13.42	13.44	13.31	13.35	5,107	-0.21(-1.52%)
Feb 18, 2022				13.56	0	-0.05(-0.38%)
Feb 17, 2022	13.66	13.66	13.60	13.61	1,715	-0.15(-1.06%)
Feb 16, 2022	13.73	13.76	13.66	13.76	2,069	+0.04(+0.32%)
Feb 15, 2022	13.65	13.72	13.65	13.71	3,419	+0.19(+1.40%)
Feb 14, 2022	13.60	13.60	13.52	13.52	3,671	-0.12(-0.89%)
Feb 11, 2022	13.87	13.87	13.64	13.64	2,163	-0.20(-1.47%)
Feb 10, 2022	13.93	13.99	13.85	13.85	1,929	-0.09(-0.67%)
Feb 09, 2022	13.95	13.95	13.89	13.94	696	+0.13(+0.93%)
Feb 08, 2022	13.75	13.81	13.75	13.81	963	+0.10(+0.73%)
Feb 07, 2022	13.70	13.71	13.70	13.71	925	+0.01(+0.07%)
Feb 04, 2022	13.60	13.72	13.60	13.70	8,660	-0.04(-0.29%)
Feb 03, 2022	13.78	13.79	13.71	13.74	2,226	+0.09(+0.67%)
Feb 02, 2022	13.61	13.85	13.61	13.65	2,250	+0.01(+0.10%)
Feb 01, 2022	13.55	13.64	13.55	13.64	1,265	+0.05(+0.38%)
Jan 31, 2022	13.38	13.59		13.59	30,735	+0.10(+0.76%)
Jan 27, 2022				13.48	191	-0.14(-1.06%)
Jan 26, 2022	13.63	13.63	13.63	13.63	417	+0.16(+1.18%)
Jan 25, 2022	13.48	13.48	13.44	13.47	568	-0.01(-0.10%)
Jan 24, 2022	13.42	13.48	13.23	13.48	2,839	-0.12(-0.87%)
Jan 21, 2022	13.67	13.69	13.55	13.60	11,110	-0.13(-0.93%)
Jan 20, 2022	13.89	13.89	13.70	13.73	3,122	-0.12(-0.90%)
Jan 19, 2022	13.92	13.92	13.85	13.85	3,303	+0.03(+0.20%)
Jan 18, 2022	13.74	13.88	13.73	13.83	6,479	-0.08(-0.55%)
Jan 14, 2022				13.90	0	+0.05(+0.34%)
Jan 13, 2022	14.01	14.01	13.83	13.86	3,550	-0.01(-0.06%)
Jan 12, 2022	13.81	13.87	13.81	13.86	4,495	+0.11(+0.83%)
Jan 11, 2022	13.68	13.75	13.50	13.75	12,502	+0.16(+1.17%)
Jan 10, 2022	13.65	13.65	13.53	13.59	4,860	-0.06(-0.42%)
Jan 07, 2022	13.61	13.67	13.59	13.65	3,714	+0.15(+1.15%)
Jan 06, 2022	13.50	13.56	13.49	13.49	3,362	-0.01(-0.05%)
Jan 05, 2022	13.68	13.68	13.50	13.50	3,067	-0.06(-0.47%)
Jan 04, 2022	13.58	13.59	13.52	13.57	1,155	+0.11(+0.78%)
Jan 03, 2022	13.45	13.46	13.41	13.46	2,130	+0.04(+0.27%)
Dec 31, 2021	13.34	13.42	13.34	13.42	3,008	+0.04(+0.33%)
Dec 30, 2021	13.45	13.48	13.38	13.38	690	-0.05(-0.37%)
Dec 29, 2021	13.44	13.44	13.43	13.43	353	+0.04(+0.30%)
Dec 28, 2021	13.39	13.39	13.39	13.39	226	+0.02(+0.16%)
Dec 27, 2021	13.22	13.37	13.22	13.37	8,089	+0.05(+0.38%)
Dec 23, 2021	13.28	13.32	13.28	13.32	2,657	+0.09(+0.67%)
Dec 22, 2021	13.07	13.23	13.07	13.23	4,443	+0.01(+0.11%)
Dec 21, 2021	13.10	13.23	13.10	13.21	3,245	+0.29(+2.28%)
Dec 20, 2021	13.00	13.00	12.91	12.92	7,403	-0.12(-0.94%)
Dec 17, 2021	13.07	13.08	13.04	13.04	999	-0.12(-0.91%)
Dec 16, 2021	13.17	13.18	13.12	13.16	6,989	+0.04(+0.29%)
Dec 15, 2021	12.94	13.12	12.94	13.12	5,257	+0.08(+0.59%)
Dec 14, 2021	12.93	13.05	12.93	13.05	2,608	+0.15(+1.18%)
Dec 13, 2021	12.94	12.98	12.89	12.89	1,717	-0.16(-1.23%)
Dec 10, 2021	13.08	13.08	13.05	13.05	1,204	+0.08(+0.65%)
Dec 09, 2021	12.94	12.98	12.94	12.97	2,210	-0.07(-0.55%)
Dec 08, 2021	13.06	13.06	13.04	13.04	26,590	-0.02(-0.13%)
Dec 07, 2021	13.02	13.06	13.02	13.06	939	+0.14(+1.09%)
Dec 06, 2021	12.87	12.92	12.86	12.92	3,617	+0.20(+1.57%)
Dec 03, 2021	12.88	12.88	12.72	12.72	5,053	-0.11(-0.88%)
Dec 02, 2021	12.80	12.84	12.80	12.83	2,466	+0.16(+1.25%)
Dec 01, 2021	12.91	12.91	12.65	12.67	223,532	-0.08(-0.61%)
Nov 30, 2021	12.84	12.84	12.69	12.75	3,032	-0.09(-0.72%)
Nov 29, 2021	12.82	12.87	12.79	12.84	2,054	+0.12(+0.97%)
Nov 26, 2021	12.73	12.74	12.70	12.72	8,083	-0.31(-2.38%)
Nov 24, 2021	13.03	13.03	13.03	13.03	421	-0.01(-0.07%)
Nov 23, 2021	13.01	13.08	13.01	13.04	5,307	+0.09(+0.70%)
Nov 22, 2021	12.90	13.09	12.90	12.95	7,493	+0.09(+0.69%)
Nov 19, 2021	12.82	12.89	12.82	12.86	11,054	-0.15(-1.17%)
Nov 18, 2021	12.97	13.05	13.01	13.01	1,254	-0.04(-0.32%)
Nov 17, 2021	12.98	13.06	12.98	13.06	18,601	+0.07(+0.55%)
Nov 16, 2021	13.03	13.03	12.98	12.98	7,686	-0.06(-0.48%)
Nov 15, 2021	13.06	13.09	13.04	13.05	4,381	-0.03(-0.19%)
Nov 12, 2021	13.11	13.11	13.07	13.07	1,685	-0.05(-0.35%)
Nov 11, 2021	13.16	13.16	13.12	13.12	1,116	-0.01(-0.06%)
Nov 10, 2021	13.21		13.13	13.13	1,469	-0.09(-0.68%)
Nov 09, 2021	13.28	13.28	13.22	13.22	2,686	-0.07(-0.53%)
Nov 08, 2021	13.31	13.32	13.26	13.29	2,432	+0.02(+0.16%)
Nov 05, 2021	13.17	13.31	13.17	13.27	9,609	+0.06(+0.44%)
Nov 04, 2021	13.28	13.28	13.19	13.21	7,838	-0.09(-0.69%)
Nov 03, 2021	13.17	13.33	13.17	13.30	1,429	+0.07(+0.50%)
Nov 02, 2021	13.28	13.28	13.22	13.23	6,211	-0.07(-0.49%)
Nov 01, 2021	13.31	13.31	13.24	13.30	3,740	+0.08(+0.59%)
Oct 29, 2021	13.27	13.27	13.18	13.22	5,061	+0.07(+0.54%)
Oct 27, 2021		13.15	13.15	13.15	66	+0.01(+0.06%)
Oct 26, 2021	13.13	13.15	13.13	13.14	5,638	+0.06(+0.45%)
Oct 25, 2021	13.03	13.12	13.03	13.08	7,596	-0.01(-0.11%)
Oct 22, 2021	13.15	13.15	13.06	13.10	1,039	+0.01(+0.11%)
Oct 21, 2021	13.18	13.18	13.07	13.08	6,110	-0.10(-0.74%)
Oct 20, 2021	13.12	13.18	13.05	13.18	2,923	+0.09(+0.73%)
Oct 19, 2021	13.08	13.10	13.06	13.09	9,237	+0.07(+0.51%)
Oct 18, 2021	12.99	13.06	12.99	13.02	2,894	-0.06(-0.46%)
Oct 15, 2021	13.04	13.10	13.04	13.08	5,130	+0.02(+0.15%)
Oct 14, 2021	13.10	13.11	13.06	13.06	5,212	+0.07(+0.53%)
Oct 13, 2021	12.93	12.99	12.93	12.99	781	+0.09(+0.72%)
Oct 12, 2021	12.93	12.95	12.87	12.90	1,228	+0.03(+0.20%)
Oct 11, 2021	12.95	12.95	12.87	12.87	944	-0.05(-0.39%)
Oct 07, 2021		12.92	12.92	12.92	227	+0.08(+0.59%)
Oct 06, 2021	12.85	12.87	12.85	12.85	24,912	-0.13(-1.00%)
Oct 05, 2021	12.96	12.98	12.96	12.98	3,194	+0.17(+1.32%)
Oct 04, 2021	12.87	12.89	12.81	12.81	3,938	-0.05(-0.39%)
Oct 01, 2021	12.78	12.87	12.77	12.86	1,672	+0.05(+0.39%)
Sep 30, 2021	12.95	12.95	12.81	12.81	4,267	-0.03(-0.20%)
Sep 29, 2021	12.79	12.87	12.78	12.83	4,777	-0.02(-0.13%)
Sep 28, 2021	12.99	12.99	12.85	12.85	3,919	-0.25(-1.92%)
Sep 27, 2021	12.99	13.10	12.99	13.10	2,495	+0.13(+0.97%)
Sep 24, 2021	12.97	12.97	12.97	12.97	473	-0.07(-0.52%)
Sep 23, 2021	13.07	13.08	13.04	13.04	56,406	+0.12(+0.95%)
Sep 22, 2021	12.91	12.97	12.87	12.92	2,026	+0.11(+0.83%)
Sep 21, 2021	12.81	12.88	12.81	12.81	6,787	+0.06(+0.50%)
Sep 20, 2021	12.72	12.79	12.66	12.75	4,742	-0.30(-2.33%)
Sep 17, 2021	13.20	13.20	13.05	13.05	5,214	-0.25(-1.91%)
Sep 16, 2021	13.27	13.31	13.23	13.31	5,706	-0.03(-0.23%)
Sep 15, 2021	13.31	13.35	13.28	13.34	4,835	+0.06(+0.43%)
Sep 14, 2021	13.35	13.35	13.26	13.28	4,355	-0.08(-0.56%)
Sep 13, 2021	13.39	13.44	13.36	13.36	11,159	+0.19(+1.43%)
Sep 10, 2021	13.39	13.39	13.17	13.17	9,724	-0.12(-0.88%)
Sep 09, 2021	13.28	13.29	13.28	13.28	1,332	-0.06(-0.44%)
Sep 08, 2021	13.35	13.35	13.33	13.34	689	-0.01(-0.06%)
Sep 07, 2021	13.33	13.40	13.33	13.35	2,549	-0.07(-0.53%)
Sep 03, 2021	13.42	13.42	13.42	13.42	612	-0.00(-0.01%)
Sep 02, 2021	13.50	13.50	13.40	13.42	11,106	+0.05(+0.36%)
Sep 01, 2021	13.35	13.40	13.35	13.38	1,383	+0.08(+0.64%)
Aug 31, 2021	13.25	13.34	13.25	13.29	1,524	-0.05(-0.38%)
Aug 30, 2021	13.31	13.34	13.31	13.34	868	+0.00(+0.01%)
Aug 27, 2021	13.31	13.34	13.31	13.34	3,345	+0.12(+0.92%)
Aug 26, 2021	13.24	13.28	13.22	13.22	2,351	-0.09(-0.69%)
Aug 25, 2021	13.28	13.31	13.27	13.31	1,050	+0.01(+0.06%)
Aug 24, 2021	13.31	13.31	13.25	13.30	995	+0.03(+0.22%)
Aug 23, 2021	13.20	13.31	13.20	13.27	2,170	+0.10(+0.77%)
Aug 20, 2021	13.10	13.19	13.10	13.17	2,910	+0.04(+0.32%)
Aug 19, 2021	13.17	13.22	13.09	13.13	27,618	-0.18(-1.35%)
Aug 18, 2021	13.30	13.33	13.30	13.31	4,184	+0.02(+0.18%)
Aug 17, 2021	13.33	13.33	13.25	13.29	2,833	-0.14(-1.02%)
Aug 16, 2021	13.36	13.46	13.34	13.42	1,370	-0.03(-0.23%)
Aug 13, 2021	13.43	13.47	13.43	13.46	5,598	-0.01(-0.11%)
Aug 11, 2021		13.47	13.47	13.47	507	+0.11(+0.84%)
Aug 10, 2021	13.36	13.40	13.33	13.36	5,056	-0.06(-0.47%)
Aug 09, 2021	13.42	13.42	13.42	13.42	779	+0.07(+0.50%)
Aug 06, 2021	13.37	13.38	13.33	13.35	4,339	+0.02(+0.18%)
Aug 05, 2021	13.30	13.36	13.30	13.33	3,100	+0.04(+0.29%)
Aug 04, 2021	13.40	13.40	13.29	13.29	6,059	+0.00(+0.00%)
Aug 03, 2021	13.29	13.29	13.29	13.29	386	-0.02(-0.13%)
Aug 02, 2021	13.35	13.35	13.25	13.31	5,245	+0.14(+1.08%)
Jul 30, 2021	13.32	13.32	13.17	13.17	1,853	-0.19(-1.40%)
Jul 29, 2021	13.35	13.39	13.33	13.35	1,711	+0.05(+0.41%)
Jul 28, 2021	13.32	13.32	13.27	13.30	1,803	-0.05(-0.37%)
Jul 26, 2021		13.35	13.35	13.35	281	+0.10(+0.76%)
Jul 23, 2021	13.25	13.25	13.22	13.25	2,385	+0.11(+0.81%)
Jul 22, 2021	13.14	13.14	13.14	13.14	467	+0.02(+0.18%)
Jul 21, 2021	13.12	13.18	13.08	13.12	4,249	+0.15(+1.17%)
Jul 20, 2021	12.86	12.97	12.86	12.97	4,132	+0.14(+1.06%)
Jul 19, 2021	12.89	12.96	12.77	12.83	99,141	-0.34(-2.55%)
Jul 16, 2021	13.22	13.22	13.17	13.17	1,462	-0.07(-0.56%)
Jul 15, 2021	13.31	13.31	13.24	13.24	2,416	-0.12(-0.87%)
Jul 14, 2021	13.44	13.44	13.34	13.36	29,399	-0.01(-0.09%)
Jul 13, 2021	13.39	13.44	13.37	13.37	5,838	-0.09(-0.65%)
Jul 12, 2021	13.42	13.46	13.42	13.46	1,052	+0.06(+0.43%)
Jul 09, 2021	13.36	13.40	13.36	13.40	3,422	+0.22(+1.66%)
Jul 08, 2021	13.12	13.22	13.12	13.18	3,628	-0.07(-0.53%)
Jul 07, 2021	13.35	13.38	13.25	13.25	3,493	-0.07(-0.56%)
Jul 06, 2021	13.52	13.52	13.29	13.32	3,475	-0.08(-0.58%)
Jul 02, 2021	13.42	13.44	13.40	13.40	3,401	+0.04(+0.33%)
Jul 01, 2021	13.40	13.40	13.33	13.36	1,421	+0.05(+0.38%)
Jun 30, 2021	13.34	13.34	13.29	13.31	1,408	-0.06(-0.44%)
Jun 29, 2021	13.36	13.41	13.36	13.37	1,639	-0.06(-0.42%)
Jun 28, 2021	13.50	13.51	13.39	13.42	8,867	-0.13(-0.95%)
Jun 25, 2021	13.53	13.56	13.52	13.55	4,224	-0.01(-0.09%)
Jun 24, 2021	13.54	13.60	13.54	13.56	10,582	+0.10(+0.76%)
Jun 23, 2021	13.56	13.56	13.46	13.46	13,253	-0.06(-0.42%)
Jun 22, 2021	13.56	13.56	13.46	13.52	5,088	-0.02(-0.12%)
Jun 21, 2021	13.35	13.53	13.35	13.53	6,668	+0.25(+1.88%)
Jun 18, 2021	13.36	13.36	13.25	13.28	6,170	-0.29(-2.17%)
Jun 17, 2021	13.72	13.72	13.58	13.58	8,939	-0.13(-0.94%)
Jun 16, 2021	13.84	13.84	13.68	13.71	1,904	-0.13(-0.93%)
Jun 15, 2021	13.85	13.85	13.82	13.84	1,073	+0.00(+0.03%)
Jun 14, 2021	13.80	13.88	13.79	13.83	997	+0.05(+0.33%)
Jun 11, 2021	13.75	13.80	13.75	13.79	4,638	+0.02(+0.12%)
Jun 10, 2021	13.84	13.84	13.76	13.77	6,611	+0.01(+0.09%)
Jun 09, 2021	13.81	13.81	13.76	13.76	17,076	-0.08(-0.59%)
Jun 08, 2021	13.73	13.85	13.73	13.84	3,467	+0.00(+0.02%)
Jun 07, 2021	13.74	13.84	13.74	13.84	3,878	+0.12(+0.90%)
Jun 04, 2021	13.72	13.74	13.70	13.71	5,318	+0.05(+0.36%)
Jun 03, 2021	13.76	13.76	13.66	13.66	5,435	-0.11(-0.77%)
Jun 02, 2021	13.79	13.79	13.77	13.77	2,185	-0.02(-0.12%)
Jun 01, 2021	13.84	13.85	13.79	13.79	4,617	+0.03(+0.24%)
May 28, 2021	13.73	13.75	13.69	13.75	1,025	+0.06(+0.42%)
May 27, 2021	13.70	13.70	13.66	13.70	13,787	+0.10(+0.73%)
May 26, 2021	13.64	13.64	13.60	13.60	1,531	+0.12(+0.86%)
May 25, 2021	13.67	13.67	13.48	13.48	5,899	-0.17(-1.21%)
May 24, 2021	13.66	13.68	13.61	13.65	4,883	+0.07(+0.54%)
May 21, 2021	13.66	13.66	13.57	13.57	4,050	-0.04(-0.30%)
May 20, 2021	13.58	13.61	13.55	13.61	5,120	+0.14(+1.04%)
May 19, 2021	13.40	13.53	13.40	13.47	2,855	-0.14(-1.05%)
May 18, 2021	13.70	13.70	13.62	13.62	1,150	-0.03(-0.19%)
May 17, 2021	13.52	13.64	13.52	13.64	5,525	+0.06(+0.42%)
May 14, 2021	13.55	13.60	13.55	13.58	4,714	+0.18(+1.32%)
May 13, 2021	13.32	13.45	13.32	13.41	7,297	-0.03(-0.21%)
May 12, 2021	13.54	13.54	13.43	13.44	2,627	-0.05(-0.40%)
May 11, 2021	13.48	13.59	13.43	13.49	19,696	-0.15(-1.09%)
May 10, 2021	13.70	13.76	13.63	13.64	10,128	-0.01(-0.06%)
May 07, 2021	13.53	13.65	13.53	13.65	6,698	+0.19(+1.37%)
May 06, 2021	13.38	13.48	13.37	13.46	4,695	+0.11(+0.81%)
May 05, 2021	13.31	13.38	13.31	13.35	11,036	+0.18(+1.33%)
May 04, 2021	13.28	13.28	13.12	13.18	1,276	-0.05(-0.37%)

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.