Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	12.65	13.08	12.65	13.06	174,855	+0.45(+3.56%)
May 05, 2023	12.35	12.63	12.35	12.61	132,492	+0.26(+2.14%)
May 04, 2023	12.51	12.51	12.29	12.35	82,956	-0.21(-1.68%)
May 03, 2023	12.61	12.70	12.53	12.56	50,734	-0.04(-0.35%)
May 02, 2023	12.69	12.71	12.37	12.61	142,034	-0.11(-0.90%)
May 01, 2023	12.80	12.93	12.68	12.72	119,358	-0.08(-0.62%)
Apr 28, 2023	12.80	13.02	12.80	12.80	76,280	-0.06(-0.46%)
Apr 27, 2023	12.74	13.02	12.74	12.86	137,986	+0.12(+0.96%)
Apr 26, 2023	12.62	12.88	12.62	12.74	121,936	+0.06(+0.48%)
Apr 25, 2023	12.67	12.79	12.58	12.67	80,010	+0.00(+0.00%)
Apr 24, 2023	12.55	12.80	12.49	12.67	142,009	+0.12(+0.97%)
Apr 21, 2023	11.99	12.60	11.99	12.55	200,242	+0.58(+4.81%)
Apr 20, 2023	11.99	12.04	11.98	11.98	106,639	-0.04(-0.36%)
Apr 19, 2023	12.00	12.08	11.97	12.02	177,346	+0.03(+0.22%)
Apr 18, 2023	12.12	12.12	11.96	11.99	107,042	-0.10(-0.79%)
Apr 17, 2023	12.03	12.13	12.01	12.09	127,061	+0.08(+0.65%)
Apr 14, 2023	12.07	12.11	11.81	12.01	182,088	+0.01(+0.07%)
Apr 13, 2023	11.96	12.05	11.91	12.00	145,191	+0.01(+0.07%)
Apr 12, 2023	12.01	12.06	11.88	11.99	127,790	+0.05(+0.44%)
Apr 11, 2023	11.98	12.03	11.86	11.94	133,606	+0.04(+0.37%)
Apr 10, 2023	11.99	12.21	11.81	11.90	157,715	-0.16(-1.30%)
Apr 06, 2023	12.17	12.18	11.91	12.05	236,608	-0.10(-0.79%)
Apr 05, 2023	12.19	12.33	12.15	12.15	145,637	-0.01(-0.07%)
Apr 04, 2023	12.31	12.31	12.05	12.16	82,405	-0.06(-0.50%)
Apr 03, 2023	12.30	12.42	12.12	12.22	127,548	-0.07(-0.57%)
Mar 31, 2023	12.20	12.33	12.20	12.29	163,402	+0.09(+0.71%)
Mar 30, 2023	12.25	12.33	12.15	12.20	103,204	+0.03(+0.24%)
Mar 29, 2023	12.27	12.38	12.13	12.17	146,751	-0.04(-0.35%)
Mar 28, 2023	12.29	12.31	12.19	12.22	93,019	-0.03(-0.21%)
Mar 27, 2023	12.28	12.36	12.19	12.24	121,417	+0.09(+0.71%)
Mar 24, 2023	12.03	12.20	11.98	12.16	108,993	+0.09(+0.72%)
Mar 23, 2023	12.07	12.26	11.98	12.07	116,254	+0.04(+0.36%)
Mar 22, 2023	12.20	12.22	12.01	12.03	89,644	-0.11(-0.93%)
Mar 21, 2023	12.23	12.28	12.08	12.14	100,094	+0.08(+0.65%)
Mar 20, 2023	11.98	12.15	11.96	12.06	91,909	+0.15(+1.23%)
Mar 17, 2023	12.07	12.11	11.75	11.91	195,335	-0.19(-1.57%)
Mar 16, 2023	12.04	12.30	11.84	12.11	247,814	+0.01(+0.07%)
Mar 15, 2023	12.14	12.20	11.90	12.10	176,772	-0.23(-1.89%)
Mar 14, 2023	12.36	12.68	12.17	12.33	154,859	+0.22(+1.78%)
Mar 13, 2023	11.94	12.23	11.60	12.11	193,485	+0.09(+0.72%)
Mar 10, 2023	12.45	12.53	11.97	12.03	251,131	-0.54(-4.26%)
Mar 09, 2023	13.00	13.07	12.52	12.56	220,386	-0.47(-3.58%)
Mar 08, 2023	12.99	13.05	12.93	13.03	132,232	+0.09(+0.67%)
Mar 07, 2023	13.19	13.30	12.79	12.94	163,805	-0.22(-1.71%)
Mar 06, 2023	13.22	13.42	13.09	13.17	169,097	+0.05(+0.40%)
Mar 03, 2023	13.10	13.25	12.92	13.12	169,503	+0.22(+1.74%)
Mar 02, 2023	12.74	13.18	12.61	12.89	324,877	-0.56(-4.17%)
Mar 01, 2023	13.50	13.54	13.05	13.45	191,599	-0.10(-0.70%)
Feb 28, 2023	13.63	13.78	13.50	13.55	149,246	-0.07(-0.51%)
Feb 27, 2023	13.80	13.85	13.62	13.62	160,397	-0.07(-0.48%)
Feb 24, 2023	13.61	13.78	13.54	13.68	108,043	+0.07(+0.50%)
Feb 23, 2023	13.35	13.67	13.30	13.61	132,427	+0.33(+2.52%)
Feb 22, 2023	13.20	13.34	13.13	13.28	98,621	+0.13(+0.98%)
Feb 21, 2023	13.34	13.41	13.02	13.15	145,612	-0.29(-2.17%)
Feb 17, 2023	13.31	13.46	13.20	13.44	98,665	+0.17(+1.29%)
Feb 16, 2023	13.29	13.48	13.24	13.27	143,084	-0.03(-0.26%)
Feb 15, 2023	13.28	13.44	13.14	13.31	150,404	+0.14(+1.04%)
Feb 14, 2023	13.00	13.26	13.00	13.17	145,559	+0.20(+1.52%)
Feb 13, 2023	12.87	13.15	12.81	12.97	115,345	+0.14(+1.07%)
Feb 10, 2023	12.63	12.92	12.63	12.84	60,988	+0.17(+1.35%)
Feb 09, 2023	12.84	12.97	12.66	12.66	108,249	-0.11(-0.87%)
Feb 08, 2023	12.84	12.86	12.77	12.78	82,998	-0.05(-0.40%)
Feb 07, 2023	12.66	12.97	12.66	12.83	178,909	+0.15(+1.15%)
Feb 06, 2023	12.58	12.80	12.54	12.68	123,906	+0.14(+1.09%)
Feb 03, 2023	12.54	12.65	12.49	12.54	104,082	+0.01(+0.07%)
Feb 02, 2023	12.53	12.54	12.26	12.54	119,315	+0.27(+2.16%)
Feb 01, 2023	12.25	12.35	12.09	12.27	166,821	+0.05(+0.42%)
Jan 31, 2023	12.09	12.24	12.06	12.22	155,193	+0.22(+1.86%)
Jan 30, 2023	12.34	12.42	11.97	12.00	114,919	-0.37(-3.03%)
Jan 27, 2023	12.50	12.59	12.28	12.37	184,899	-0.11(-0.88%)
Jan 26, 2023	12.37	12.51	12.25	12.48	125,497	+0.16(+1.31%)
Jan 25, 2023	11.97	12.34	11.97	12.32	143,880	+0.39(+3.27%)
Jan 24, 2023	11.95	11.98	11.83	11.93	104,198	+0.04(+0.36%)
Jan 23, 2023	11.66	11.89	11.63	11.89	235,160	+0.26(+2.26%)
Jan 20, 2023	11.57	11.63	11.52	11.62	93,300	+0.03(+0.29%)
Jan 19, 2023	11.63	11.67	11.48	11.59	98,105	-0.08(-0.73%)
Jan 18, 2023	11.75	11.82	11.61	11.67	122,768	+0.00(+0.00%)
Jan 17, 2023	11.72	11.78	11.59	11.67	243,741	-0.04(-0.36%)
Jan 13, 2023	11.67	11.76	11.55	11.72	148,940	-0.17(-1.43%)
Jan 12, 2023	11.44	11.89	11.41	11.89	266,046	+0.59(+5.18%)
Jan 11, 2023	11.24	11.30	11.16	11.30	52,359	+0.14(+1.29%)
Jan 10, 2023	11.23	11.25	11.15	11.16	36,257	-0.08(-0.68%)
Jan 09, 2023	11.27	11.27	11.14	11.23	46,733	-0.02(-0.15%)
Jan 06, 2023	11.25	11.25	11.19	11.25	66,497	+0.02(+0.15%)
Jan 05, 2023	11.33	11.40	11.19	11.23	35,934	-0.05(-0.45%)
Jan 04, 2023	11.34	11.35	11.25	11.28	57,894	+0.00(+0.00%)
Jan 03, 2023	11.20	11.38	11.16	11.28	54,623	+0.03(+0.23%)
Dec 30, 2022	11.15	11.35	11.13	11.26	58,492	+0.04(+0.38%)
Dec 29, 2022	11.20	11.32	11.12	11.21	64,650	+0.12(+1.07%)
Dec 28, 2022	11.25	11.27	10.99	11.10	51,879	-0.08(-0.76%)
Dec 27, 2022	11.14	11.24	10.93	11.18	57,427	+0.12(+1.07%)
Dec 23, 2022	10.92	11.13	10.86	11.06	41,596	+0.16(+1.48%)
Dec 22, 2022	10.88	10.98	10.78	10.90	26,872	-0.03(-0.23%)
Dec 21, 2022	10.93	11.07	10.88	10.93	53,839	+0.00(+0.00%)
Dec 20, 2022	10.88	11.07	10.88	10.93	46,423	-0.08(-0.69%)
Dec 19, 2022	11.11	11.16	10.90	11.00	64,430	-0.21(-1.89%)
Dec 16, 2022	11.19	11.27	10.99	11.21	110,808	-0.06(-0.53%)
Dec 15, 2022	11.36	11.38	11.16	11.27	78,223	-0.07(-0.65%)
Dec 14, 2022	11.21	11.43	11.15	11.35	68,917	+0.26(+2.35%)
Dec 13, 2022	11.53	11.53	11.07	11.09	156,115	-0.35(-3.02%)
Dec 12, 2022	11.37	11.50	11.33	11.43	42,400	+0.10(+0.89%)
Dec 09, 2022	11.23	11.38	11.12	11.33	56,004	+0.06(+0.52%)
Dec 08, 2022	11.04	11.43	11.04	11.27	66,197	+0.24(+2.21%)
Dec 07, 2022	11.11	11.48	11.03	11.03	127,109	-0.08(-0.68%)
Dec 06, 2022	11.26	11.36	11.03	11.10	54,922	-0.16(-1.42%)
Dec 05, 2022	11.37	11.50	11.11	11.26	69,801	-0.20(-1.76%)
Dec 02, 2022	11.30	11.53	11.30	11.47	43,711	+0.05(+0.44%)
Dec 01, 2022	11.32	11.47	11.32	11.42	42,207	-0.03(-0.22%)
Nov 30, 2022	11.61	11.61	11.26	11.44	59,145	-0.10(-0.88%)
Nov 29, 2022	11.53	11.58	11.32	11.54	50,266	+0.07(+0.61%)
Nov 28, 2022	11.51	11.52	11.37	11.47	53,145	-0.05(-0.43%)
Nov 25, 2022	11.47	11.60	11.47	11.52	37,728	+0.05(+0.44%)
Nov 23, 2022	11.51	11.52	11.40	11.47	38,028	-0.01(-0.07%)
Nov 22, 2022	11.51	11.51	11.42	11.48	33,783	+0.02(+0.15%)
Nov 21, 2022	11.36	11.47	11.28	11.46	63,783	+0.16(+1.40%)
Nov 18, 2022	11.45	11.48	11.27	11.30	56,941	-0.14(-1.24%)
Nov 17, 2022	11.39	11.48	11.36	11.45	75,976	-0.03(-0.29%)
Nov 16, 2022	11.51	11.57	11.42	11.48	71,372	-0.04(-0.36%)
Nov 15, 2022	11.67	11.67	11.44	11.52	115,616	-0.13(-1.15%)
Nov 14, 2022	11.67	11.68	11.61	11.66	81,650	+0.02(+0.14%)
Nov 11, 2022	11.66	11.66	11.54	11.64	71,609	+0.08(+0.65%)
Nov 10, 2022	11.54	11.68	11.44	11.56	77,856	+0.08(+0.65%)
Nov 09, 2022	11.49	11.63	11.43	11.49	43,722	-0.13(-1.08%)
Nov 08, 2022	11.65	11.68	11.48	11.61	46,818	-0.04(-0.36%)
Nov 07, 2022	11.48	11.68	11.44	11.66	91,065	+0.23(+2.05%)
Nov 04, 2022	11.47	11.57	11.20	11.42	74,209	+0.27(+2.40%)
Nov 03, 2022	11.05	11.25	10.94	11.15	56,340	+0.06(+0.53%)
Nov 02, 2022	10.93	11.19	10.85	11.10	56,048	+0.06(+0.53%)
Nov 01, 2022	11.06	11.13	10.85	11.04	78,098	-0.04(-0.38%)
Oct 31, 2022	11.21	11.24	11.02	11.08	28,570	-0.18(-1.56%)
Oct 28, 2022	11.03	11.25	11.01	11.25	73,107	+0.19(+1.76%)
Oct 27, 2022	11.07	11.21	11.05	11.06	36,022	+0.05(+0.45%)
Oct 26, 2022	11.09	11.22	10.94	11.01	72,201	-0.16(-1.41%)
Oct 25, 2022	10.73	11.17	10.70	11.17	70,611	+0.48(+4.49%)
Oct 24, 2022	10.59	10.74	10.44	10.69	50,190	+0.22(+2.06%)
Oct 21, 2022	10.64	10.64	10.36	10.47	31,685	-0.07(-0.71%)
Oct 20, 2022	10.40	10.57	10.35	10.55	22,472	+0.10(+0.95%)
Oct 19, 2022	10.47	10.60	10.39	10.45	25,318	-0.05(-0.47%)
Oct 18, 2022	10.49	10.76	10.43	10.50	60,933	+0.09(+0.88%)
Oct 17, 2022	10.55	10.68	10.36	10.41	39,230	-0.02(-0.24%)
Oct 14, 2022	10.40	10.47	10.31	10.43	59,465	+0.12(+1.21%)
Oct 13, 2022	10.00	10.31	9.921	10.31	49,012	+0.22(+2.13%)
Oct 12, 2022	10.09	10.28	10.03	10.09	82,173	+0.07(+0.66%)
Oct 11, 2022	9.859	10.02	9.826	10.02	30,080	+0.11(+1.08%)
Oct 10, 2022	9.984	10.05	9.859	9.917	28,867	-0.07(-0.66%)
Oct 07, 2022	10.22	10.26	9.950	9.984	46,414	-0.23(-2.27%)
Oct 06, 2022	10.39	10.51	10.16	10.22	37,416	-0.20(-1.91%)
Oct 05, 2022	10.22	10.47	10.14	10.41	60,760	+0.03(+0.32%)
Oct 04, 2022	10.07	10.41	10.07	10.38	77,015	+0.38(+3.81%)
Oct 03, 2022	9.901	10.10	9.852	10.00	52,733	+0.12(+1.26%)
Sep 30, 2022	9.801	10.03	9.769	9.876	74,440	-0.02(-0.17%)
Sep 29, 2022	10.22	10.22	9.719	9.892	154,406	-0.29(-2.82%)
Sep 28, 2022	10.02	10.19	9.983	10.18	60,721	+0.20(+1.97%)
Sep 27, 2022	10.06	10.24	9.942	9.983	69,765	-0.07(-0.65%)
Sep 26, 2022	9.974	10.25	9.843	10.05	132,823	-0.16(-1.61%)
Sep 23, 2022	10.38	10.43	10.13	10.21	139,618	-0.21(-2.05%)
Sep 22, 2022	10.66	10.68	10.38	10.43	98,665	-0.25(-2.31%)
Sep 21, 2022	10.76	10.85	10.63	10.67	22,214	+0.02(+0.23%)
Sep 20, 2022	10.71	10.86	10.65	10.65	38,291	-0.07(-0.61%)
Sep 19, 2022	10.77	10.96	10.60	10.71	75,151	-0.12(-1.14%)
Sep 16, 2022	10.99	11.06	10.80	10.84	56,512	-0.25(-2.29%)
Sep 15, 2022	10.89	11.14	10.88	11.09	68,775	+0.27(+2.50%)
Sep 14, 2022	10.81	10.92	10.75	10.82	30,460	+0.10(+0.92%)
Sep 13, 2022	10.91	11.16	10.72	10.72	67,402	-0.25(-2.32%)
Sep 12, 2022	10.93	10.99	10.83	10.98	56,699	+0.15(+1.36%)
Sep 09, 2022	10.65	11.05	10.65	10.83	38,115	+0.05(+0.46%)
Sep 08, 2022	10.66	10.88	10.66	10.78	33,615	+0.01(+0.08%)
Sep 07, 2022	10.70	10.82	10.67	10.77	17,104	+0.06(+0.54%)
Sep 06, 2022	10.76	10.83	10.68	10.71	18,483	-0.05(-0.46%)
Sep 02, 2022	10.84	10.90	10.74	10.76	90,108	-0.07(-0.68%)
Sep 01, 2022	11.14	11.14	10.74	10.84	99,900	-0.27(-2.44%)
Aug 31, 2022	11.07	11.19	11.04	11.11	56,854	+0.11(+1.04%)
Aug 30, 2022	11.13	11.24	10.99	10.99	45,309	-0.18(-1.59%)
Aug 29, 2022	11.09	11.28	11.09	11.17	48,289	-0.03(-0.29%)
Aug 26, 2022	11.25	11.25	11.08	11.20	33,340	-0.05(-0.43%)
Aug 25, 2022	11.23	11.27	11.19	11.25	25,896	+0.09(+0.80%)
Aug 24, 2022	11.16	11.26	11.08	11.16	42,102	+0.06(+0.51%)
Aug 23, 2022	11.11	11.19	11.05	11.10	57,265	+0.03(+0.29%)
Aug 22, 2022	11.07	11.09	10.96	11.07	44,896	+0.00(+0.00%)
Aug 19, 2022	11.15	11.24	11.06	11.07	44,865	-0.18(-1.59%)
Aug 18, 2022	11.23	11.32	11.10	11.25	57,147	+0.10(+0.88%)
Aug 17, 2022	11.41	11.46	11.09	11.15	67,841	-0.25(-2.21%)
Aug 16, 2022	11.49	11.49	11.29	11.41	69,774	-0.05(-0.43%)
Aug 15, 2022	11.28	11.53	11.15	11.45	130,991	+0.25(+2.25%)
Aug 12, 2022	11.02	11.22	11.02	11.20	57,842	+0.18(+1.62%)
Aug 11, 2022	10.93	11.05	10.93	11.02	43,499	+0.08(+0.74%)
Aug 10, 2022	10.83	10.97	10.80	10.94	44,954	+0.11(+1.05%)
Aug 09, 2022	10.97	11.04	10.72	10.83	100,776	-0.05(-0.45%)
Aug 08, 2022	10.84	11.00	10.84	10.88	31,304	+0.01(+0.08%)
Aug 05, 2022	10.71	10.94	10.71	10.87	34,083	+0.08(+0.75%)
Aug 04, 2022	10.82	11.00	10.70	10.79	61,359	-0.17(-1.56%)
Aug 03, 2022	10.93	11.01	10.82	10.96	44,345	+0.14(+1.28%)
Aug 02, 2022	10.87	10.88	10.75	10.82	42,123	-0.04(-0.37%)
Aug 01, 2022	10.82	10.90	10.74	10.86	62,184	-0.02(-0.22%)
Jul 29, 2022	10.80	10.97	10.80	10.88	68,151	+0.01(+0.07%)
Jul 28, 2022	10.65	10.92	10.65	10.88	103,053	+0.18(+1.70%)
Jul 27, 2022	10.54	10.79	10.44	10.69	120,227	+0.20(+1.92%)
Jul 26, 2022	10.38	10.55	10.35	10.49	98,895	+0.15(+1.40%)
Jul 25, 2022	10.32	10.39	10.26	10.35	73,023	+0.09(+0.86%)
Jul 22, 2022	10.32	10.37	10.17	10.26	57,303	-0.03(-0.31%)
Jul 21, 2022	10.28	10.29	10.11	10.29	35,407	+0.06(+0.63%)
Jul 20, 2022	10.13	10.28	10.09	10.23	71,094	+0.13(+1.28%)
Jul 19, 2022	10.00	10.12	9.961	10.10	33,954	+0.19(+1.95%)
Jul 18, 2022	9.832	10.15	9.832	9.904	88,981	+0.08(+0.82%)
Jul 15, 2022	9.848	9.888	9.622	9.824	76,877	+0.22(+2.27%)
Jul 14, 2022	9.646	9.708	9.525	9.606	54,826	-0.14(-1.41%)
Jul 13, 2022	9.566	9.832	9.566	9.743	39,764	+0.07(+0.75%)
Jul 12, 2022	9.743	9.824	9.654	9.670	45,324	-0.07(-0.75%)
Jul 11, 2022	9.719	9.953	9.687	9.743	64,545	+0.02(+0.17%)
Jul 08, 2022	9.937	9.961	9.700	9.727	31,238	-0.17(-1.71%)
Jul 07, 2022	9.541	9.908	9.517	9.896	141,793	+0.48(+5.05%)
Jul 06, 2022	9.364	9.493	9.283	9.420	61,765	-0.02(-0.26%)
Jul 05, 2022	9.243	9.445	9.146	9.445	54,985	+0.22(+2.36%)
Jul 01, 2022	8.985	9.291	8.985	9.227	35,123	+0.25(+2.79%)
Jun 30, 2022	8.912	9.025	8.888	8.977	42,805	-0.06(-0.63%)
Jun 29, 2022	9.340	9.384	8.953	9.033	94,464	-0.25(-2.67%)
Jun 28, 2022	9.520	9.620	9.201	9.281	91,491	-0.11(-1.19%)
Jun 27, 2022	9.113	9.433	9.057	9.393	91,454	+0.27(+2.98%)
Jun 24, 2022	9.089	9.249	9.057	9.121	50,500	+0.11(+1.24%)
Jun 23, 2022	9.073	9.121	8.977	9.009	36,937	-0.02(-0.18%)
Jun 22, 2022	8.969	9.118	8.969	9.025	77,099	-0.01(-0.09%)
Jun 21, 2022	9.065	9.201	8.929	9.033	80,761	-0.02(-0.18%)
Jun 17, 2022	8.825	9.222	8.801	9.049	118,282	+0.03(+0.35%)
Jun 16, 2022	9.345	9.504	8.985	9.017	210,024	-0.53(-5.52%)
Jun 15, 2022	9.424	9.688	9.385	9.544	92,700	+0.21(+2.22%)
Jun 14, 2022	9.728	9.743	9.313	9.337	188,273	-0.24(-2.50%)
Jun 13, 2022	9.840	9.840	9.472	9.576	167,852	-0.44(-4.39%)
Jun 10, 2022	9.768	10.02	9.768	10.02	107,256	+0.14(+1.37%)
Jun 09, 2022	10.11	10.12	9.856	9.880	65,818	-0.21(-2.06%)
Jun 08, 2022	10.12	10.16	10.01	10.09	76,465	-0.02(-0.16%)
Jun 07, 2022	10.07	10.18	10.04	10.10	53,185	-0.05(-0.47%)
Jun 06, 2022	10.23	10.25	10.07	10.15	54,392	+0.02(+0.24%)
Jun 03, 2022	10.17	10.24	10.04	10.13	47,497	-0.02(-0.24%)
Jun 02, 2022	10.18	10.27	10.06	10.15	79,094	-0.13(-1.24%)

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.