Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	13.13	13.29	13.05	13.05	10,120	+0.04(+0.31%)
May 05, 2023	13.04	13.30	13.01	13.01	707	-0.91(-6.54%)
May 02, 2023				13.92	0	+0.37(+2.72%)
May 01, 2023	13.33	13.55	13.23	13.55	23,340	+0.30(+2.28%)
Apr 27, 2023				13.25	10	+0.15(+1.15%)
Apr 26, 2023	13.00	13.20	12.98	13.10	10,731	-0.14(-1.09%)
Apr 25, 2023	13.24	13.24	13.24	13.24	500	-0.12(-0.93%)
Apr 24, 2023	13.39	13.39	13.37	13.37	470	-0.29(-2.16%)
Apr 20, 2023				13.66	3	+0.38(+2.82%)
Apr 18, 2023				13.29	5	-0.31(-2.28%)
Apr 17, 2023	13.53	13.60	13.53	13.60	369	-0.37(-2.65%)
Apr 13, 2023				13.97	9	+0.45(+3.29%)
Apr 12, 2023	13.53	13.57	13.53	13.53	702	+0.36(+2.75%)
Apr 11, 2023	13.15	13.16	13.15	13.16	1,597	+0.30(+2.36%)
Apr 10, 2023	13.01	13.01	12.86	12.86	2,177	+0.01(+0.08%)
Apr 06, 2023	12.85	12.85	12.85	12.85	1,086	+0.12(+0.91%)
Apr 03, 2023				12.73	1	+0.03(+0.27%)
Mar 31, 2023	12.74	12.74	12.70	12.70	3,255	+0.02(+0.15%)
Mar 30, 2023	12.75	12.78	12.48	12.68	2,222	+0.32(+2.60%)
Mar 29, 2023	12.36	12.36	12.36	12.36	855	+0.11(+0.90%)
Mar 28, 2023	12.25	12.25	12.25	12.25	781	+0.04(+0.34%)
Mar 27, 2023	12.21	12.21	12.21	12.21	297	-0.25(-2.02%)
Mar 24, 2023	12.35	12.50	12.34	12.46	3,415	-0.05(-0.40%)
Mar 23, 2023	12.64	12.64	12.50	12.51	2,761	-0.34(-2.65%)
Mar 21, 2023				12.85	107	-0.02(-0.16%)
Mar 20, 2023	13.46	13.46	12.77	12.87	1,864	-0.56(-4.17%)
Mar 17, 2023	13.43	13.46	13.43	13.43	1,981	+0.53(+4.11%)
Mar 16, 2023	12.90	12.90	12.90	12.90	830	+0.29(+2.30%)
Mar 15, 2023	12.27	12.63	12.27	12.61	4,346	+0.37(+3.02%)
Mar 13, 2023				12.24	189	-0.46(-3.62%)
Mar 10, 2023	12.84	12.84	12.70	12.70	3,339	-0.26(-2.01%)
Mar 09, 2023	12.96	13.16	12.96	12.96	3,638	-0.16(-1.20%)
Mar 08, 2023	13.09	13.13	13.09	13.12	2,874	-0.13(-1.00%)
Mar 07, 2023	13.25	13.25	13.25	13.25	3,087	-0.23(-1.71%)
Mar 06, 2023	13.49	13.49	13.23	13.48	1,558	-0.07(-0.52%)
Mar 03, 2023	13.79	13.79	13.54	13.55	1,546	+0.04(+0.33%)
Mar 02, 2023	13.54	13.54	13.51	13.51	1,215	+0.18(+1.32%)
Mar 01, 2023	13.36	13.42	13.27	13.33	2,126	+0.43(+3.33%)
Feb 28, 2023	13.03	13.03	12.86	12.90	6,590	-0.94(-6.79%)
Feb 27, 2023	14.09	14.09	13.80	13.84	6,974	-2.13(-13.32%)
Feb 24, 2023	15.97	15.97	15.97	15.97	428	-0.26(-1.60%)
Feb 23, 2023	15.93	16.23	15.93	16.23	991	+0.23(+1.41%)
Feb 22, 2023	16.01	16.01	16.00	16.00	2,745	-0.61(-3.68%)
Feb 21, 2023	16.61	16.61	16.61	16.61	171	+0.09(+0.55%)
Feb 16, 2023				16.52	1	+0.12(+0.73%)
Feb 15, 2023	16.50	16.50	16.40	16.40	5,758	+0.20(+1.23%)
Feb 13, 2023				16.20	1	+0.12(+0.75%)
Feb 10, 2023	16.20	16.20	15.85	16.08	3,061	-0.63(-3.80%)
Feb 09, 2023	16.56	16.71	16.56	16.71	988	-0.39(-2.25%)
Feb 08, 2023	17.10	17.10	17.10	17.10	170	+0.10(+0.59%)
Feb 07, 2023	16.88	17.00	16.88	17.00	5,139	+0.22(+1.33%)
Feb 06, 2023	16.28	16.86	16.28	16.78	906	-0.05(-0.32%)
Feb 03, 2023	16.64	16.83	16.64	16.83	508	-0.72(-4.09%)
Feb 02, 2023	17.79	17.79	17.10	17.55	2,044	+0.25(+1.44%)
Feb 01, 2023	17.31	17.31	17.00	17.30	12,878	-0.15(-0.86%)
Jan 31, 2023	18.48	18.48	17.43	17.45	27,360	-2.53(-12.66%)
Jan 30, 2023	19.98	19.98	19.94	19.98	2,886	+0.12(+0.62%)
Jan 27, 2023	19.82	19.86	19.56	19.86	6,104	+0.20(+1.00%)
Jan 25, 2023				19.66	108	+0.94(+5.02%)
Jan 24, 2023	18.78	18.97	18.71	18.72	3,340	+0.01(+0.05%)
Jan 23, 2023	18.48	19.25	18.46	18.71	3,536	+0.28(+1.52%)
Jan 20, 2023	18.64	18.64	18.43	18.43	1,890	+0.19(+1.04%)
Jan 19, 2023	18.00	18.24	18.00	18.24	3,216	-0.18(-0.99%)
Jan 18, 2023	18.75	18.75	18.42	18.42	6,220	+0.43(+2.40%)
Jan 17, 2023	18.09	18.09	17.83	17.99	6,626	+0.98(+5.79%)
Jan 13, 2023	17.00	17.00	17.00	17.00	266	+0.09(+0.56%)
Jan 12, 2023	16.91	16.91	16.91	16.91	2,258	+0.11(+0.65%)
Jan 11, 2023	16.58	16.80	16.23	16.80	850	+0.73(+4.52%)
Jan 10, 2023	16.05	16.13	15.99	16.07	5,450	-0.54(-3.23%)
Jan 09, 2023	16.61	16.61	16.61	16.61	210	+0.61(+3.81%)
Jan 06, 2023	15.85	16.05	15.85	16.00	4,784	+0.35(+2.24%)
Jan 05, 2023	15.90	15.90	15.49	15.65	5,400	+0.29(+1.87%)
Jan 04, 2023	15.52	15.55	15.07	15.36	11,635	+0.81(+5.58%)
Jan 03, 2023	14.55	14.55	14.55	14.55	650	-0.18(-1.26%)
Dec 30, 2022	14.20	14.73	14.20	14.73	2,927	+0.27(+1.90%)
Dec 29, 2022	14.37	14.66	14.37	14.46	6,229	+0.21(+1.47%)
Dec 28, 2022	14.50	14.50	14.25	14.25	5,373	-0.25(-1.72%)
Dec 27, 2022	14.50	14.50	14.50	14.50	553	-0.24(-1.63%)
Dec 23, 2022	14.01	14.74	14.01	14.74	300	+0.52(+3.66%)
Dec 22, 2022	13.92	14.23	13.92	14.22	2,720	-0.13(-0.91%)
Dec 21, 2022	14.03	14.36	14.03	14.35	4,643	-0.05(-0.33%)
Dec 16, 2022				14.40	0	+0.16(+1.11%)
Dec 15, 2022	14.49	14.49	14.14	14.24	3,580	-0.28(-1.93%)
Dec 14, 2022	14.63	14.63	14.52	14.52	980	+0.09(+0.62%)
Dec 13, 2022	14.46	14.62	14.40	14.43	4,629	+0.28(+1.98%)
Dec 12, 2022	14.35	14.39	14.12	14.15	25,638	-0.59(-4.00%)
Dec 09, 2022	14.70	14.93	14.70	14.74	8,491	+0.82(+5.89%)
Dec 08, 2022	13.70	14.14	13.70	13.92	5,012	+0.33(+2.43%)
Dec 07, 2022	13.62	13.74	13.59	13.59	2,747	+0.04(+0.30%)
Dec 06, 2022	13.72	13.84	13.54	13.55	5,665	+0.05(+0.37%)
Dec 05, 2022	13.48	13.50	13.45	13.50	3,456	+0.25(+1.89%)
Dec 02, 2022	13.55	13.55	13.25	13.25	1,100	-0.01(-0.08%)
Dec 01, 2022	13.66	13.66	13.26	13.26	515	+0.19(+1.46%)
Nov 30, 2022	12.70	13.07	12.70	13.07	2,320	+0.45(+3.56%)
Nov 28, 2022				12.62	25	+0.13(+1.05%)
Nov 25, 2022	12.36	12.49	12.36	12.49	2,821	-0.07(-0.57%)
Nov 23, 2022	12.50	12.56	12.50	12.56	9,000	+0.02(+0.16%)
Nov 22, 2022	12.41	12.55	12.41	12.54	16,790	+0.10(+0.83%)
Nov 21, 2022	12.40	12.50	12.26	12.44	5,100	-0.25(-1.99%)
Nov 18, 2022	12.66	12.76	12.66	12.69	11,740	-0.18(-1.40%)
Nov 17, 2022	12.87	12.87	12.87	12.87	122	-0.33(-2.50%)
Nov 16, 2022	13.20	13.20	13.20	13.20	204	-0.19(-1.42%)
Nov 14, 2022				13.39	29	-0.36(-2.62%)
Nov 11, 2022	13.58	14.00	13.50	13.75	9,688	+0.74(+5.69%)
Nov 10, 2022	13.01	13.01	12.87	13.01	207	+0.61(+4.92%)
Nov 09, 2022	12.50	12.51	12.36	12.40	35,700	-0.35(-2.75%)
Nov 08, 2022	12.75	12.75	12.70	12.75	7,985	-0.19(-1.48%)
Nov 07, 2022	12.68	12.95	12.68	12.94	7,348	+0.28(+2.18%)
Nov 04, 2022	12.60	12.66	12.50	12.66	1,645	+0.55(+4.58%)
Nov 03, 2022	12.30	12.30	12.11	12.11	14,392	-0.18(-1.48%)
Nov 02, 2022	11.87	12.40	11.87	12.29	7,765	-0.01(-0.07%)
Nov 01, 2022	12.30	12.30	12.30	12.30	250	+0.05(+0.42%)
Oct 31, 2022	12.25	12.25	12.13	12.25	6,939	-0.20(-1.61%)
Oct 27, 2022				12.45	0	+0.12(+0.97%)
Oct 26, 2022	12.37	12.45	12.33	12.33	5,607	+0.47(+4.01%)
Oct 25, 2022	12.04	12.04	11.67	11.86	15,285	+0.42(+3.63%)
Oct 24, 2022	11.26	11.44	11.26	11.44	1,753	+0.00(+0.02%)
Oct 21, 2022	11.40	11.44	10.99	11.44	1,009	+0.05(+0.47%)
Oct 20, 2022	11.27	11.38	11.27	11.38	721	-0.18(-1.51%)
Oct 19, 2022	11.67	11.89	11.56	11.56	15,185	+0.09(+0.77%)
Oct 18, 2022	11.48	11.48	11.34	11.47	5,279	+0.22(+1.97%)
Oct 17, 2022	11.00	11.25	11.00	11.25	2,413	-0.51(-4.34%)
Oct 14, 2022	11.76	11.76	11.76	11.76	226	+0.70(+6.31%)
Oct 13, 2022	11.06	11.06	11.06	11.06	214	-0.29(-2.54%)
Oct 12, 2022	11.35	11.35	11.35	11.35	225	-0.06(-0.53%)
Oct 11, 2022	11.66	11.66	11.41	11.41	704	+0.11(+1.01%)
Oct 10, 2022	11.20	11.37	11.20	11.30	1,325	-0.57(-4.84%)
Oct 07, 2022	11.85	11.87	11.85	11.87	1,402	-0.33(-2.70%)
Oct 06, 2022	12.50	12.54	12.17	12.20	29,140	-0.58(-4.52%)
Oct 05, 2022	12.78	12.78	12.78	12.78	143	+0.28(+2.22%)
Oct 04, 2022	12.50	12.65	12.49	12.50	6,111	-0.01(-0.11%)
Oct 03, 2022	12.30	12.51	12.30	12.51	305	+0.81(+6.95%)
Sep 30, 2022	12.04	12.04	11.69	11.70	3,995	+0.09(+0.78%)
Sep 29, 2022	11.73	11.73	11.49	11.61	6,671	-0.14(-1.19%)
Sep 28, 2022	11.20	11.75	11.20	11.75	3,865	+0.74(+6.72%)
Sep 27, 2022	11.01	11.26	11.01	11.01	4,913	-0.25(-2.25%)
Sep 26, 2022	11.60	11.60	11.26	11.26	6,245	-0.31(-2.70%)
Sep 23, 2022	12.05	12.05	11.51	11.58	2,120	-0.85(-6.85%)
Sep 22, 2022	12.12	12.54	12.12	12.43	4,173	-0.07(-0.58%)
Sep 21, 2022	12.50	12.50	12.50	12.50	176	-0.69(-5.23%)
Sep 19, 2022				13.19	40	-1.88(-12.48%)
Sep 13, 2022				15.07	0	-0.00(-0.03%)
Sep 12, 2022	15.00	15.21	14.95	15.07	6,427	+0.61(+4.25%)
Sep 09, 2022	14.07	14.53	14.07	14.46	9,901	+0.46(+3.29%)
Sep 08, 2022	14.00	14.15	13.90	14.00	18,104	+0.77(+5.82%)
Sep 07, 2022	13.18	13.25	13.18	13.23	3,000	+0.07(+0.53%)
Sep 06, 2022	13.25	13.25	13.10	13.16	4,098	-0.12(-0.89%)
Sep 02, 2022	13.15	13.33	13.10	13.28	3,318	+0.57(+4.47%)
Sep 01, 2022	12.77	12.77	12.71	12.71	3,135	-0.99(-7.23%)
Aug 31, 2022	13.73	13.90	13.70	13.70	4,807	+1.90(+16.10%)
Aug 30, 2022	12.03	12.08	11.80	11.80	12,578	-0.20(-1.67%)
Aug 29, 2022	12.10	12.10	11.89	12.00	5,799	-0.12(-0.99%)
Aug 26, 2022	12.14	12.15	12.12	12.12	4,912	-0.24(-1.94%)
Aug 25, 2022	12.35	12.38	12.32	12.36	5,350	-0.02(-0.12%)
Aug 24, 2022	12.38	12.45	12.37	12.38	2,253	-0.28(-2.17%)
Aug 23, 2022	12.50	12.70	12.41	12.65	21,840	-0.29(-2.24%)
Aug 22, 2022	13.16	13.16	12.94	12.94	44,686	-0.46(-3.43%)
Aug 19, 2022	13.48	13.48	13.40	13.40	1,002	-0.48(-3.46%)
Aug 18, 2022	13.85	13.88	13.85	13.88	5,410	-0.13(-0.96%)
Aug 17, 2022	14.03	14.21	13.95	14.02	3,021	-0.10(-0.74%)
Aug 16, 2022	14.05	14.12	13.99	14.12	10,739	+0.29(+2.13%)
Aug 15, 2022	13.82	13.82	13.82	13.82	735	-0.19(-1.32%)
Aug 12, 2022	13.48	14.02	13.48	14.01	6,518	-0.38(-2.65%)
Aug 11, 2022	14.44	14.44	14.39	14.39	836	-0.09(-0.61%)
Aug 10, 2022	14.13	14.48	14.13	14.48	3,398	+0.67(+4.81%)
Aug 09, 2022	13.87	13.87	13.81	13.81	302	+0.29(+2.11%)
Aug 08, 2022	13.63	13.70	13.51	13.53	12,433	-0.07(-0.51%)
Aug 05, 2022	13.57	13.60	13.52	13.60	6,476	+0.00(+0.00%)
Aug 04, 2022	13.55	13.60	13.55	13.60	4,739	+0.12(+0.89%)
Aug 03, 2022	13.32	13.51	13.28	13.48	12,752	+0.42(+3.22%)
Aug 02, 2022	13.00	13.06	13.00	13.06	1,506	+0.25(+1.95%)
Aug 01, 2022	12.78	13.05	12.75	12.81	20,112	-0.19(-1.46%)
Jul 29, 2022	13.00	13.04	13.00	13.00	2,401	+0.72(+5.86%)
Jul 28, 2022	12.35	12.41	12.25	12.28	7,252	+0.26(+2.16%)
Jul 27, 2022	11.79	12.02	11.79	12.02	1,339	+1.04(+9.47%)
Jul 26, 2022	11.00	11.05	10.92	10.98	25,083	-0.29(-2.57%)
Jul 25, 2022	10.95	11.40	10.93	11.27	34,753	-0.37(-3.18%)
Jul 22, 2022	11.64	11.64	11.64	11.64	2,009	+0.12(+1.04%)
Jul 21, 2022	11.40	11.52	11.40	11.52	9,776	+0.28(+2.49%)
Jul 20, 2022	11.39	11.39	11.22	11.24	2,810	-0.25(-2.18%)
Jul 19, 2022	11.36	11.49	11.36	11.49	2,371	+0.17(+1.50%)
Jul 18, 2022	11.50	11.50	11.32	11.32	850	-0.24(-2.08%)
Jul 15, 2022	11.55	11.56	11.55	11.56	200	+0.03(+0.22%)
Jul 14, 2022	11.35	11.54	11.34	11.54	1,415	+0.40(+3.64%)
Jul 13, 2022	11.14	11.15	11.13	11.13	2,470	+0.10(+0.91%)
Jul 12, 2022	11.12	11.12	11.00	11.03	1,955	-0.23(-2.04%)
Jul 11, 2022	11.27	11.32	11.26	11.26	12,679	-0.56(-4.74%)
Jul 08, 2022	11.75	11.84	11.74	11.82	18,895	+0.48(+4.23%)
Jul 07, 2022	11.18	11.34	11.18	11.34	6,240	+0.13(+1.16%)
Jul 06, 2022	11.21	11.21	11.21	11.21	190	+0.36(+3.32%)
Jul 05, 2022	10.73	10.85	10.54	10.85	342	+0.30(+2.84%)
Jul 01, 2022	10.37	10.55	10.36	10.55	4,691	+0.28(+2.73%)
Jun 30, 2022	10.21	10.34	10.16	10.27	14,066	-0.07(-0.68%)
Jun 29, 2022	10.37	10.37	10.32	10.34	4,842	-0.96(-8.50%)
Jun 28, 2022	11.30	11.30	11.12	11.30	940	+0.10(+0.89%)
Jun 27, 2022	11.18	11.20	11.18	11.20	1,025	-0.37(-3.20%)
Jun 24, 2022	11.55	11.60	11.49	11.57	7,438	+1.13(+10.82%)
Jun 23, 2022	10.52	10.52	10.34	10.44	4,653	-0.09(-0.85%)
Jun 22, 2022	10.38	10.53	10.38	10.53	5,319	+0.12(+1.17%)
Jun 21, 2022	10.40	10.50	10.40	10.41	3,502	+0.39(+3.87%)
Jun 17, 2022	10.06	10.08	10.02	10.02	5,026	+0.54(+5.70%)
Jun 16, 2022	9.500	9.760	9.450	9.480	5,311	-0.27(-2.77%)
Jun 15, 2022	9.580	9.750	9.580	9.750	4,088	+0.34(+3.61%)
Jun 14, 2022	9.170	9.410	9.170	9.410	2,879	+0.06(+0.64%)
Jun 13, 2022	9.430	9.670	9.330	9.350	6,929	-0.60(-6.02%)
Jun 10, 2022	10.01	10.06	9.900	9.949	5,490	-0.35(-3.41%)
Jun 09, 2022	10.31	10.31	10.20	10.30	18,137	-0.83(-7.43%)
Jun 08, 2022	11.13	11.13	11.13	11.13	133	+0.16(+1.43%)
Jun 07, 2022	10.80	10.97	10.78	10.97	13,645	-0.58(-5.02%)
Jun 06, 2022	11.61	11.61	11.55	11.55	11,707	+0.61(+5.58%)
Jun 03, 2022	11.15	11.21	10.94	10.94	17,289	-0.24(-2.16%)
Jun 02, 2022	11.14	11.18	11.14	11.18	849	-0.10(-0.87%)

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.