Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	11.14	11.14	10.88	11.05	2,748	-0.34(-2.99%)
Feb 27, 2023	10.71	11.39	10.71	11.39	1,184	+0.40(+3.64%)
Feb 24, 2023	11.35	12.11	10.99	10.99	1,469	-0.29(-2.57%)
Feb 23, 2023	11.29	11.29	11.28	11.28	662	-0.29(-2.55%)
Feb 21, 2023				11.57	156	-0.08(-0.64%)
Feb 17, 2023	11.43	11.83	11.37	11.65	3,104	+0.37(+3.28%)
Feb 16, 2023	10.64	11.30	10.60	11.28	9,333	+0.64(+6.02%)
Feb 15, 2023	10.64	10.64	10.54	10.64	6,956	+0.00(+0.02%)
Feb 14, 2023	10.85	10.85	10.64	10.64	7,317	-0.43(-3.90%)
Feb 13, 2023	11.30	11.30	10.95	11.07	5,411	-0.41(-3.59%)
Feb 10, 2023	11.48	11.48	11.48	11.48	348	-0.15(-1.27%)
Feb 09, 2023	12.05	12.05	11.62	11.63	2,474	-0.37(-3.08%)
Feb 08, 2023	12.00	12.00	12.00	12.00	626	-1.30(-9.77%)
Feb 06, 2023				13.30	253	+0.00(+0.00%)
Feb 03, 2023	13.87	13.87	13.30	13.30	2,014	-0.75(-5.34%)
Feb 02, 2023	14.00	14.05	14.00	14.05	903	+0.66(+4.89%)
Feb 01, 2023	13.60	13.60	13.22	13.39	1,220	+0.20(+1.48%)
Jan 31, 2023	13.20	13.20	13.20	13.20	413	+0.78(+6.28%)
Jan 30, 2023	12.42	12.42	12.42	12.42	320	-0.67(-5.12%)
Jan 27, 2023	13.06	13.09	13.05	13.09	1,372	+1.20(+10.08%)
Jan 25, 2023				11.89	30	+0.33(+2.87%)
Jan 20, 2023				11.56	140	+0.12(+1.05%)
Jan 19, 2023	11.44	11.44	11.44	11.44	404	-0.25(-2.14%)
Jan 13, 2023				11.69	174	+0.41(+3.63%)
Jan 11, 2023				11.28	121	-0.13(-1.18%)
Jan 09, 2023				11.41	158	+0.00(+0.04%)
Jan 06, 2023	11.41	11.41	11.41	11.41	154	+0.18(+1.60%)
Jan 05, 2023	11.05	11.23	11.05	11.23	572	+0.58(+5.45%)
Jan 04, 2023	10.65	10.65	10.65	10.65	653	-0.15(-1.39%)
Jan 03, 2023	10.82	10.82	10.80	10.80	283	-0.09(-0.83%)
Dec 30, 2022	10.51	10.89	10.51	10.89	850	+0.16(+1.49%)
Dec 29, 2022	10.60	10.73	10.60	10.73	617	+0.34(+3.27%)
Dec 27, 2022				10.39	127	+0.26(+2.57%)
Dec 23, 2022	10.11	10.69	10.00	10.13	3,912	+0.06(+0.60%)
Dec 22, 2022	10.07	10.07	10.07	10.07	240	+0.15(+1.51%)
Dec 20, 2022				9.920	385	-1.50(-13.13%)
Dec 14, 2022				11.42	116	-0.33(-2.81%)
Dec 13, 2022	12.20	12.20	11.71	11.75	1,483	+0.39(+3.43%)
Dec 12, 2022	11.00	11.36	11.00	11.36	284	+0.40(+3.65%)
Dec 09, 2022	10.96	10.96	10.96	10.96	464	-0.34(-3.01%)
Dec 07, 2022				11.30	283	+0.00(+0.00%)
Dec 06, 2022	11.30	11.30	11.30	11.30	543	-0.02(-0.18%)
Dec 05, 2022	11.32	11.32	11.32	11.32	357	-0.24(-2.08%)
Dec 02, 2022	11.30	11.61	11.30	11.56	1,806	-0.07(-0.60%)
Dec 01, 2022	11.38	11.64	11.38	11.63	1,192	+0.38(+3.38%)
Nov 30, 2022	11.02	11.26	11.02	11.25	3,883	+0.00(+0.00%)
Nov 29, 2022	11.25	11.25	11.25	11.25	144	+0.86(+8.28%)
Nov 28, 2022	10.39	10.39	10.39	10.39	315	-0.38(-3.53%)
Nov 23, 2022				10.77	137	+0.31(+2.96%)
Nov 22, 2022	10.83	10.83	10.45	10.46	748	-0.54(-4.91%)
Nov 21, 2022	10.89	11.00	10.89	11.00	569	+0.25(+2.33%)
Nov 18, 2022	11.20	11.20	10.72	10.75	2,237	-0.15(-1.38%)
Nov 17, 2022	10.67	10.90	10.62	10.90	1,195	+0.01(+0.09%)
Nov 16, 2022	11.60	11.60	10.89	10.89	1,329	-0.50(-4.39%)
Nov 15, 2022	11.09	11.39	11.07	11.39	2,166	+0.58(+5.37%)
Nov 14, 2022	11.23	11.23	10.81	10.81	2,319	-0.04(-0.37%)
Nov 11, 2022	10.12	10.85	10.12	10.85	5,302	+0.93(+9.37%)
Nov 10, 2022	9.450	9.920	9.450	9.920	868	+0.88(+9.73%)
Nov 09, 2022	9.600	9.600	8.990	9.040	2,129	-0.87(-8.78%)
Nov 08, 2022	9.480	9.910	9.480	9.910	2,187	+0.68(+7.37%)
Nov 07, 2022	9.440	9.440	8.985	9.230	8,447	+0.23(+2.56%)
Nov 04, 2022	12.43	12.43	8.500	9.000	7,426	-3.02(-25.12%)
Nov 03, 2022	12.20	12.20	12.02	12.02	1,428	-1.03(-7.89%)
Nov 02, 2022	13.91	13.91	13.05	13.05	431	-0.61(-4.47%)
Nov 01, 2022	13.66	13.66	13.66	13.66	217	+1.02(+8.07%)
Oct 31, 2022	13.10	13.10	12.64	12.64	1,418	-0.61(-4.60%)
Oct 28, 2022	12.80	13.25	12.60	13.25	1,828	-0.25(-1.85%)
Oct 17, 2022				13.50	203	+0.58(+4.49%)
Oct 13, 2022				12.92	1	-0.10(-0.77%)
Oct 12, 2022	13.25	13.25	12.52	13.02	5,771	-0.73(-5.31%)
Oct 11, 2022	14.00	14.00	13.75	13.75	760	-0.08(-0.58%)
Oct 10, 2022	13.73	13.83	13.73	13.83	905	+0.22(+1.62%)
Oct 07, 2022	13.30	13.85	13.30	13.61	3,791	-0.86(-5.94%)
Oct 04, 2022				14.47	148	+1.06(+7.90%)
Oct 03, 2022	13.41	13.41	13.41	13.41	155	+0.43(+3.31%)
Sep 30, 2022	13.65	13.65	12.97	12.98	2,160	-0.25(-1.89%)
Sep 29, 2022	13.23	13.23	13.23	13.23	372	-0.90(-6.37%)
Sep 28, 2022	14.12	14.13	14.12	14.13	578	+0.66(+4.90%)
Sep 27, 2022	14.35	14.35	13.47	13.47	431	-0.68(-4.81%)
Sep 26, 2022	14.60	14.62	14.15	14.15	2,464	-0.19(-1.32%)
Sep 23, 2022	14.46	14.49	14.34	14.34	1,793	-1.10(-7.12%)
Sep 22, 2022	15.75	15.78	15.44	15.44	4,746	-0.66(-4.10%)
Sep 21, 2022	16.10	16.10	16.10	16.10	383	-0.66(-3.94%)
Sep 20, 2022	16.76	16.76	16.76	16.76	192	+0.28(+1.70%)
Sep 19, 2022	16.48	16.48	16.48	16.48	224	-0.34(-2.02%)
Sep 16, 2022	16.40	16.82	16.12	16.82	8,587	+0.41(+2.50%)
Sep 15, 2022	16.10	16.41	15.95	16.41	1,760	+0.58(+3.66%)
Sep 14, 2022	16.11	16.35	15.83	15.83	895	-0.73(-4.41%)
Sep 13, 2022	17.50	17.50	16.56	16.56	1,007	-0.85(-4.88%)
Sep 12, 2022	16.56	17.41	16.56	17.41	677	+0.71(+4.25%)
Sep 09, 2022	16.56	17.07	16.56	16.70	2,496	+0.43(+2.64%)
Sep 07, 2022				16.27	3	-0.03(-0.18%)
Sep 06, 2022	16.55	16.40	16.19	16.30	1,112	-0.55(-3.26%)
Sep 02, 2022	16.93	16.93	16.70	16.85	2,070	-1.39(-7.62%)
Aug 30, 2022	17.11	17.11	17.11	18.24	525	+0.30(+1.67%)
Aug 29, 2022	17.94	17.94	17.94	17.94	102	+0.16(+0.90%)
Aug 23, 2022				17.78	27	-0.42(-2.31%)
Aug 22, 2022	17.66	18.20	17.66	18.20	282	+0.20(+1.11%)
Aug 19, 2022	18.11	18.50	17.50	18.00	2,489	-0.82(-4.36%)
Aug 18, 2022	18.94	18.94	18.79	18.82	410	-0.24(-1.26%)
Aug 17, 2022	19.50	19.50	19.05	19.06	587	-0.02(-0.10%)
Aug 16, 2022	18.82	19.19	18.82	19.08	1,813	+0.65(+3.53%)
Aug 15, 2022	18.43	18.43	18.43	18.43	257	+1.66(+9.90%)
Aug 09, 2022				16.77	184	-0.95(-5.36%)
Aug 08, 2022	17.80	17.82	17.72	17.72	1,404	-0.19(-1.06%)
Aug 03, 2022				17.91	52	+0.38(+2.17%)
Aug 02, 2022	17.74	17.74	17.53	17.53	717	-0.13(-0.74%)
Aug 01, 2022	17.66	17.66	17.66	17.66	121	-0.04(-0.23%)
Jul 28, 2022				17.70	76	+0.01(+0.06%)
Jul 27, 2022	17.69	17.69	17.69	17.69	385	+0.14(+0.80%)
Jul 25, 2022				17.55	662	+0.45(+2.63%)
Jul 22, 2022	16.87	17.16	16.61	17.10	1,133	+1.53(+9.83%)
Jul 18, 2022				15.57	16	+0.00(+0.00%)
Jul 13, 2022				15.57	123	-0.08(-0.51%)
Jul 12, 2022	15.78	15.80	15.65	15.65	1,510	-0.27(-1.70%)
Jul 08, 2022				15.92	81	+1.37(+9.42%)
Jul 06, 2022				14.55	38	-0.30(-2.02%)
Jul 05, 2022	14.97	14.97	14.85	14.85	899	-0.64(-4.13%)
Jul 01, 2022	15.36	15.49	15.23	15.49	883	-0.34(-2.18%)
Jun 30, 2022	15.83	15.83	15.83	15.83	418	+0.50(+3.29%)
Jun 29, 2022	15.97	15.97	15.33	15.33	616	-0.48(-3.04%)
Jun 28, 2022	15.81	15.81	15.81	15.81	470	+0.35(+2.26%)
Jun 27, 2022	15.21	15.46	15.21	15.46	1,027	+0.21(+1.38%)
Jun 24, 2022	15.43	15.70	15.25	15.25	2,195	-0.95(-5.86%)
Jun 22, 2022				16.20	63	-0.30(-1.82%)
Jun 21, 2022	15.20	16.50	15.20	16.50	1,454	+1.44(+9.56%)
Jun 17, 2022	15.99	15.99	15.06	15.06	1,070	-1.07(-6.63%)
Jun 16, 2022	16.13	16.13	16.13	16.13	262	-1.06(-6.17%)
Jun 15, 2022	16.99	17.19	16.99	17.19	701	+0.73(+4.43%)
Jun 14, 2022	15.92	16.46	15.92	16.46	331	-0.04(-0.24%)
Jun 13, 2022	16.40	16.50	16.40	16.50	398	-0.90(-5.17%)
Jun 07, 2022				17.40	104	+0.08(+0.46%)
Jun 06, 2022	18.03	18.03	17.32	17.32	981	-0.51(-2.86%)
Jun 03, 2022	17.75	17.83	17.36	17.83	2,119	-0.31(-1.71%)
Jun 02, 2022	17.78	18.14	17.78	18.14	1,099	+0.73(+4.19%)
May 31, 2022				17.41	76	-0.45(-2.52%)
May 27, 2022	17.81	17.86	17.81	17.86	285	+0.49(+2.82%)
May 26, 2022	17.70	17.70	17.37	17.37	335	+0.21(+1.22%)
May 25, 2022	16.52	17.87	16.52	17.16	1,560	+0.36(+2.17%)
May 24, 2022	16.92	16.92	16.80	16.80	908	-1.71(-9.27%)
May 23, 2022	18.51	18.51	18.51	18.51	198	-0.36(-1.91%)
May 20, 2022	18.45	18.87	18.45	18.87	1,346	+0.87(+4.83%)
May 18, 2022				18.00	71	+0.37(+2.10%)
May 16, 2022				17.63	37	-0.37(-2.06%)
May 13, 2022	18.13	18.13	18.00	18.00	1,336	+0.60(+3.45%)
May 12, 2022	17.08	17.40	17.08	17.40	1,551	-0.26(-1.47%)
May 10, 2022				17.66	42	+1.17(+7.10%)
May 09, 2022	16.60	17.05	16.30	16.49	2,758	-0.91(-5.23%)
May 06, 2022	17.93	17.46	17.40	17.40	1,393	-0.46(-2.55%)
May 04, 2022				17.86	41	+1.18(+7.04%)
May 03, 2022	16.75	16.76	16.68	16.68	1,149	+0.21(+1.28%)
May 02, 2022	16.65	16.65	16.35	16.47	825	-0.66(-3.86%)
Apr 29, 2022	17.90	17.90	17.13	17.13	1,358	-0.65(-3.65%)
Apr 28, 2022	17.27	17.78	17.27	17.78	1,536	+0.48(+2.77%)
Apr 27, 2022	17.30	17.30	17.30	17.30	140	+0.04(+0.23%)
Apr 26, 2022	17.88	17.88	17.26	17.26	746	-1.22(-6.60%)
Apr 25, 2022	18.94	18.94	18.48	18.48	468	-0.07(-0.38%)
Apr 22, 2022	19.90	19.90	18.55	18.55	1,639	-1.43(-7.15%)
Apr 21, 2022	19.98	19.98	19.98	19.98	457	+1.35(+7.25%)
Apr 20, 2022	18.14	18.63	18.14	18.63	396	+0.27(+1.47%)
Apr 19, 2022	18.36	18.36	18.36	18.36	130	-0.25(-1.34%)
Apr 18, 2022	18.60	18.61	18.60	18.61	565	-0.13(-0.69%)
Apr 14, 2022	18.93	18.93	18.74	18.74	205	-0.52(-2.70%)
Apr 13, 2022	19.50	19.50	19.08	19.26	720	+0.50(+2.67%)
Apr 12, 2022	18.61	19.33	18.61	18.76	1,065	+0.20(+1.08%)
Apr 11, 2022	19.82	19.82	18.42	18.56	2,479	-0.95(-4.87%)
Apr 08, 2022	20.00	20.00	19.51	19.51	1,976	+0.01(+0.05%)
Apr 07, 2022	19.06	20.09	18.76	19.50	4,735	-1.20(-5.80%)
Apr 05, 2022				20.70	67	-0.65(-3.04%)
Apr 04, 2022	20.30	21.35	19.15	21.35	6,174	+0.72(+3.49%)
Apr 01, 2022	20.69	21.23	20.63	20.63	3,635	+0.07(+0.34%)
Mar 31, 2022	20.56	20.56	20.56	20.56	149	+0.13(+0.64%)
Mar 28, 2022				20.43	36	-1.25(-5.77%)
Mar 23, 2022				21.68	192	-0.47(-2.12%)
Mar 21, 2022				22.15	422	+0.12(+0.54%)
Mar 18, 2022	21.92	22.03	21.92	22.03	291	+0.67(+3.14%)
Mar 17, 2022	21.36	21.36	21.36	21.36	305	-0.11(-0.51%)
Mar 14, 2022				21.47	53	+0.72(+3.47%)
Mar 11, 2022	20.75	20.75	20.75	20.75	350	-1.50(-6.74%)
Mar 10, 2022	22.25	22.25	22.25	22.25	216	+0.73(+3.39%)
Mar 08, 2022				21.52	274	-0.29(-1.33%)
Mar 07, 2022	21.79	21.99	21.79	21.81	923	-1.18(-5.13%)
Mar 04, 2022	22.99	22.99	22.99	22.99	275	+0.38(+1.68%)
Mar 03, 2022	23.29	23.29	22.50	22.61	1,443	-0.60(-2.59%)
Mar 02, 2022	22.84	23.21	22.35	23.21	3,061	+0.71(+3.16%)

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.