Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	6.406	6.540	6.406	6.421	129,645	+0.01(+0.23%)
May 05, 2023	6.346	6.589	6.346	6.406	45,065	+0.05(+0.82%)
May 04, 2023	6.309	6.510	6.257	6.354	70,371	+0.06(+0.95%)
May 03, 2023	6.033	6.390	6.033	6.294	89,340	+0.28(+4.58%)
May 02, 2023	6.249	6.294	5.974	6.018	113,725	-0.24(-3.81%)
May 01, 2023	6.570	6.614	6.220	6.257	254,873	-0.36(-5.51%)
Apr 28, 2023	6.629	6.659	6.592	6.622	45,224	+0.03(+0.45%)
Apr 27, 2023	6.592	6.644	6.592	6.592	18,774	-0.01(-0.23%)
Apr 26, 2023	6.629	6.666	6.607	6.607	46,408	-0.03(-0.45%)
Apr 25, 2023	6.659	6.704	6.599	6.637	40,389	+0.01(+0.11%)
Apr 24, 2023	6.629	6.666	6.622	6.629	29,313	-0.03(-0.45%)
Apr 21, 2023	6.704	6.741	6.629	6.659	26,768	-0.03(-0.45%)
Apr 20, 2023	6.734	6.756	6.659	6.689	51,157	-0.04(-0.66%)
Apr 19, 2023	6.815	6.818	6.696	6.734	97,452	-0.10(-1.42%)
Apr 18, 2023	6.845	6.912	6.741	6.830	60,093	-0.10(-1.40%)
Apr 17, 2023	6.890	6.964	6.890	6.927	46,837	+0.05(+0.76%)
Apr 14, 2023	6.868	6.875	6.778	6.875	28,915	+0.04(+0.65%)
Apr 13, 2023	6.763	6.853	6.763	6.830	33,347	-0.01(-0.22%)
Apr 12, 2023	6.868	6.868	6.801	6.845	47,175	+0.01(+0.22%)
Apr 11, 2023	6.778	6.875	6.778	6.830	69,514	-0.02(-0.33%)
Apr 10, 2023	6.853	6.875	6.838	6.853	56,034	+0.00(+0.00%)
Apr 06, 2023	6.853	6.853	6.815	6.853	21,335	-0.01(-0.22%)
Apr 05, 2023	6.853	6.868	6.815	6.868	26,103	+0.00(+0.00%)
Apr 04, 2023	6.853	6.887	6.823	6.868	19,307	+0.00(+0.00%)
Apr 03, 2023	6.890	6.890	6.771	6.868	75,342	+0.01(+0.22%)
Mar 31, 2023	6.853	6.853	6.812	6.853	46,881	+0.01(+0.22%)
Mar 30, 2023	6.823	6.838	6.771	6.838	26,250	+0.07(+0.99%)
Mar 29, 2023	6.786	6.823	6.763	6.771	40,339	-0.02(-0.33%)
Mar 28, 2023	6.793	6.808	6.748	6.793	18,666	+0.01(+0.11%)
Mar 27, 2023	6.666	6.793	6.666	6.786	50,729	+0.06(+0.89%)
Mar 24, 2023	6.853	6.853	6.681	6.726	87,242	-0.07(-0.99%)
Mar 23, 2023	6.845	6.920	6.704	6.793	65,859	-0.10(-1.41%)
Mar 22, 2023	6.942	6.942	6.823	6.890	33,370	+0.02(+0.33%)
Mar 21, 2023	7.188	7.188	6.853	6.868	114,034	-0.24(-3.35%)
Mar 20, 2023	6.801	7.151	6.786	7.106	139,648	+0.29(+4.26%)
Mar 17, 2023	6.882	6.882	6.786	6.815	42,300	-0.07(-1.08%)
Mar 16, 2023	6.845	6.890	6.808	6.890	48,634	-0.01(-0.11%)
Mar 15, 2023	6.853	6.964	6.778	6.897	65,838	+0.01(+0.11%)
Mar 14, 2023	6.987	7.031	6.793	6.890	80,830	+0.05(+0.76%)
Mar 13, 2023	7.218	7.218	6.748	6.838	222,979	-0.32(-4.47%)
Mar 10, 2023	7.137	7.397	7.052	7.158	296,862	+0.10(+1.40%)
Mar 09, 2023	7.172	7.195	7.038	7.059	190,041	-0.11(-1.47%)
Mar 08, 2023	7.165	7.186	7.081	7.165	125,941	+0.06(+0.79%)
Mar 07, 2023	7.165	7.186	7.074	7.109	99,069	-0.04(-0.49%)
Mar 06, 2023	7.257	7.327	7.095	7.144	246,389	-0.08(-1.07%)
Mar 03, 2023	7.151	7.236	7.123	7.221	142,789	+0.11(+1.49%)
Mar 02, 2023	7.095	7.144	7.000	7.116	91,901	-0.01(-0.20%)
Mar 01, 2023	7.165	7.179	7.074	7.130	122,365	-0.02(-0.30%)
Feb 28, 2023	7.179	7.179	7.074	7.151	160,464	-0.01(-0.20%)
Feb 27, 2023	7.186	7.200	7.123	7.165	117,720	+0.01(+0.10%)
Feb 24, 2023	7.144	7.172	7.088	7.158	90,366	+0.01(+0.20%)
Feb 23, 2023	7.088	7.158	7.024	7.144	51,012	+0.00(+0.00%)
Feb 22, 2023	7.045	7.151	7.008	7.144	74,383	+0.12(+1.71%)
Feb 21, 2023	6.989	7.045	6.859	7.024	129,928	+0.11(+1.63%)
Feb 17, 2023	6.813	6.975	6.785	6.911	110,292	+0.08(+1.13%)
Feb 16, 2023	6.890	6.940	6.820	6.834	46,859	-0.07(-1.02%)
Feb 15, 2023	6.693	6.968	6.658	6.904	92,252	+0.22(+3.27%)
Feb 14, 2023	6.658	6.728	6.632	6.686	106,118	+0.04(+0.53%)
Feb 13, 2023	6.651	6.679	6.623	6.651	91,176	+0.00(+0.00%)
Feb 10, 2023	6.637	6.658	6.552	6.651	69,237	+0.03(+0.43%)
Feb 09, 2023	6.446	6.644	6.411	6.623	95,424	+0.21(+3.30%)
Feb 08, 2023	6.587	6.587	6.383	6.411	78,471	-0.11(-1.62%)
Feb 07, 2023	6.524	6.580	6.490	6.517	83,821	-0.06(-0.96%)
Feb 06, 2023	6.573	6.619	6.573	6.580	131,232	-0.01(-0.21%)
Feb 03, 2023	6.545	6.629	6.493	6.594	71,760	+0.05(+0.75%)
Feb 02, 2023	6.348	6.545	6.341	6.545	117,829	+0.20(+3.11%)
Feb 01, 2023	6.432	6.432	6.277	6.348	160,347	-0.04(-0.66%)
Jan 31, 2023	6.552	6.552	6.341	6.390	199,892	-0.22(-3.30%)
Jan 30, 2023	6.566	6.658	6.566	6.609	100,249	-0.06(-0.85%)
Jan 27, 2023	6.594	6.686	6.594	6.665	70,469	+0.02(+0.32%)
Jan 26, 2023	6.644	6.673	6.579	6.644	55,675	-0.01(-0.11%)
Jan 25, 2023	6.630	6.707	6.590	6.651	185,071	-0.01(-0.11%)
Jan 24, 2023	6.658	6.693	6.609	6.658	68,212	+0.02(+0.32%)
Jan 23, 2023	6.735	6.764	6.503	6.637	95,842	-0.08(-1.26%)
Jan 20, 2023	6.735	6.778	6.658	6.721	114,394	+0.03(+0.42%)
Jan 19, 2023	6.432	6.693	6.432	6.693	55,103	+0.18(+2.81%)
Jan 18, 2023	6.454	6.616	6.355	6.510	108,464	+0.07(+1.09%)
Jan 17, 2023	6.249	6.446	6.186	6.439	104,230	+0.32(+5.18%)
Jan 13, 2023	6.144	6.193	6.094	6.122	58,190	+0.02(+0.35%)
Jan 12, 2023	6.066	6.122	5.989	6.101	61,371	+0.06(+1.05%)
Jan 11, 2023	6.129	6.171	5.989	6.038	136,346	-0.09(-1.49%)
Jan 10, 2023	6.249	6.306	6.094	6.129	106,013	-0.18(-2.90%)
Jan 09, 2023	6.186	6.376	6.186	6.313	95,065	+0.17(+2.75%)
Jan 06, 2023	6.066	6.274	6.031	6.144	136,720	+0.13(+2.23%)
Jan 05, 2023	5.890	6.024	5.849	6.010	38,729	+0.18(+3.02%)
Jan 04, 2023	5.798	6.373	5.798	5.834	51,327	+0.01(+0.24%)
Jan 03, 2023	5.848	5.848	5.728	5.819	52,190	+0.10(+1.72%)
Dec 30, 2022	5.707	5.780	5.643	5.721	87,452	-0.01(-0.12%)
Dec 29, 2022	5.827	5.834	5.665	5.728	134,087	+0.08(+1.50%)
Dec 28, 2022	5.735	5.770	5.552	5.643	103,124	-0.13(-2.20%)
Dec 27, 2022	5.855	5.890	5.650	5.770	121,325	-0.12(-2.03%)
Dec 23, 2022	5.869	5.911	5.819	5.890	44,396	+0.00(+0.00%)
Dec 22, 2022	5.989	5.989	5.791	5.890	57,303	-0.04(-0.71%)
Dec 21, 2022	5.939	5.996	5.848	5.932	88,590	+0.01(+0.24%)
Dec 20, 2022	5.918	5.918	5.834	5.918	75,211	+0.02(+0.30%)
Dec 19, 2022	6.017	6.038	5.784	5.900	92,841	+0.01(+0.18%)
Dec 16, 2022	6.165	6.199	5.848	5.890	108,280	-0.27(-4.46%)
Dec 15, 2022	6.425	6.749	6.073	6.165	70,970	-0.16(-2.45%)
Dec 14, 2022	6.601	6.748	6.165	6.320	110,254	-0.27(-4.06%)
Dec 13, 2022	7.059	7.059	6.552	6.587	102,771	-0.05(-0.74%)
Dec 12, 2022	6.926	6.961	6.517	6.637	169,685	-0.30(-4.37%)
Dec 09, 2022	6.840	6.956	6.793	6.940	146,341	+0.12(+1.76%)
Dec 08, 2022	6.980	6.980	6.686	6.820	175,383	+0.13(+2.00%)
Dec 07, 2022	6.459	6.706	6.439	6.686	128,303	+0.25(+3.94%)
Dec 06, 2022	6.506	6.597	6.329	6.433	173,286	+0.00(+0.00%)
Dec 05, 2022	6.439	6.493	6.372	6.433	94,073	-0.01(-0.10%)
Dec 02, 2022	6.539	6.573	6.326	6.439	204,092	-0.17(-2.53%)
Dec 01, 2022	6.639	6.646	6.473	6.606	169,354	+0.09(+1.43%)
Nov 30, 2022	6.406	6.653	6.382	6.513	102,176	+0.11(+1.67%)
Nov 29, 2022	6.219	6.586	6.206	6.406	150,324	+0.21(+3.34%)
Nov 28, 2022	6.086	6.219	6.039	6.199	71,486	+0.13(+2.09%)
Nov 25, 2022	6.012	6.099	6.012	6.072	20,418	+0.07(+1.11%)
Nov 23, 2022	5.939	6.025	5.939	6.005	38,008	+0.01(+0.11%)
Nov 22, 2022	6.099	6.099	5.839	5.999	56,044	+0.09(+1.47%)
Nov 21, 2022	6.005	6.102	5.839	5.912	42,556	-0.03(-0.56%)
Nov 18, 2022	5.972	5.995	5.872	5.945	63,807	-0.01(-0.11%)
Nov 17, 2022	5.925	5.975	5.792	5.952	64,670	-0.01(-0.22%)
Nov 16, 2022	6.059	6.105	5.908	5.965	52,365	-0.14(-2.30%)
Nov 15, 2022	6.172	6.172	6.072	6.106	40,146	-0.02(-0.33%)
Nov 14, 2022	6.139	6.172	6.032	6.126	42,153	-0.01(-0.11%)
Nov 11, 2022	6.239	6.239	6.005	6.132	40,978	+0.04(+0.66%)
Nov 10, 2022	5.899	6.159	5.805	6.092	60,321	+0.27(+4.70%)
Nov 09, 2022	5.952	5.979	5.745	5.819	27,921	-0.09(-1.47%)
Nov 08, 2022	5.792	5.933	5.783	5.905	42,089	+0.13(+2.31%)
Nov 07, 2022	5.992	6.057	5.618	5.772	131,326	-0.12(-2.04%)
Nov 04, 2022	5.999	6.001	5.810	5.892	42,520	+0.06(+1.03%)
Nov 03, 2022	5.872	5.896	5.745	5.832	53,399	-0.04(-0.68%)
Nov 02, 2022	5.839	5.999	5.605	5.872	79,745	+0.02(+0.34%)
Nov 01, 2022	6.339	6.353	5.739	5.852	148,220	-0.52(-8.17%)
Oct 31, 2022	6.359	6.493	6.172	6.372	96,207	+0.24(+3.92%)
Oct 28, 2022	5.932	6.139	5.932	6.132	53,673	+0.20(+3.37%)
Oct 27, 2022	5.832	5.959	5.775	5.932	38,663	+0.23(+4.10%)
Oct 26, 2022	5.632	5.752	5.632	5.699	31,669	+0.10(+1.79%)
Oct 25, 2022	5.438	5.616	5.372	5.598	59,963	+0.25(+4.74%)
Oct 24, 2022	5.338	5.438	5.338	5.345	23,368	-0.03(-0.50%)
Oct 21, 2022	5.338	5.446	5.338	5.372	61,171	+0.01(+0.12%)
Oct 20, 2022	5.445	5.458	5.295	5.365	47,933	+0.00(+0.06%)
Oct 19, 2022	5.578	5.578	5.285	5.362	150,879	-0.08(-1.41%)
Oct 18, 2022	5.585	5.585	5.405	5.438	35,606	-0.04(-0.73%)
Oct 17, 2022	5.472	5.592	5.392	5.478	55,542	-0.01(-0.18%)
Oct 14, 2022	5.578	5.579	5.472	5.488	31,448	-0.08(-1.50%)
Oct 13, 2022	5.465	5.598	5.425	5.572	47,509	+0.05(+0.85%)
Oct 12, 2022	5.385	5.578	5.385	5.525	39,464	+0.08(+1.47%)
Oct 11, 2022	5.492	5.592	5.432	5.445	40,491	-0.07(-1.33%)
Oct 10, 2022	5.498	5.538	5.438	5.518	31,600	-0.01(-0.24%)
Oct 07, 2022	5.699	5.699	5.512	5.532	29,542	-0.17(-3.04%)
Oct 06, 2022	5.805	5.819	5.565	5.705	32,743	-0.18(-3.06%)
Oct 05, 2022	5.552	5.899	5.512	5.885	163,163	+0.21(+3.76%)
Oct 04, 2022	5.759	5.805	5.618	5.672	148,805	+0.11(+1.92%)
Oct 03, 2022	5.859	5.878	5.532	5.565	409,396	-0.33(-5.66%)
Sep 30, 2022	5.765	6.041	5.638	5.899	40,428	+0.20(+3.51%)
Sep 29, 2022	5.865	5.865	5.699	5.699	46,583	-0.17(-2.95%)
Sep 28, 2022	5.645	5.919	5.548	5.872	97,563	+0.45(+8.24%)
Sep 27, 2022	5.438	5.638	5.345	5.425	76,144	+0.11(+2.01%)
Sep 26, 2022	5.458	5.618	5.217	5.318	130,196	-0.38(-6.67%)
Sep 23, 2022	5.872	5.919	5.598	5.699	121,010	-0.23(-3.83%)
Sep 22, 2022	6.059	6.112	5.915	5.925	127,828	-0.17(-2.74%)
Sep 21, 2022	6.206	6.206	6.043	6.092	83,070	+0.02(+0.33%)
Sep 20, 2022	6.092	6.447	5.985	6.072	82,036	-0.03(-0.55%)
Sep 19, 2022	6.039	6.212	6.039	6.106	109,559	+0.10(+1.67%)
Sep 16, 2022	6.232	6.406	5.879	6.005	133,962	-0.30(-4.76%)
Sep 15, 2022	6.399	6.606	6.279	6.306	67,246	-0.08(-1.25%)
Sep 14, 2022	6.419	6.559	6.386	6.386	94,231	-0.03(-0.42%)
Sep 13, 2022	6.606	6.643	6.386	6.413	98,347	-0.25(-3.71%)
Sep 12, 2022	6.653	6.773	6.573	6.659	225,239	+0.01(+0.10%)
Sep 09, 2022	6.545	6.760	6.539	6.653	231,259	+0.15(+2.33%)
Sep 08, 2022	6.640	6.700	6.419	6.501	234,017	-0.13(-2.00%)
Sep 07, 2022	6.767	6.830	6.482	6.634	200,152	-0.15(-2.15%)
Sep 06, 2022	6.893	6.944	6.741	6.779	161,408	-0.10(-1.47%)
Sep 02, 2022	6.855	6.950	6.842	6.880	163,374	+0.15(+2.26%)
Sep 01, 2022	6.691	6.741	6.640	6.729	63,652	+0.02(+0.28%)
Aug 31, 2022	6.716	6.773	6.632	6.710	67,485	-0.01(-0.19%)
Aug 30, 2022	6.861	6.861	6.703	6.722	37,963	-0.12(-1.76%)
Aug 29, 2022	6.627	6.893	6.627	6.842	129,151	+0.16(+2.46%)
Aug 26, 2022	6.798	6.798	6.640	6.678	69,915	-0.12(-1.77%)
Aug 25, 2022	6.754	6.805	6.703	6.798	48,803	+0.12(+1.80%)
Aug 24, 2022	6.691	6.767	6.640	6.678	87,533	-0.01(-0.19%)
Aug 23, 2022	6.684	6.811	6.684	6.691	114,903	-0.03(-0.38%)
Aug 22, 2022	6.678	6.735	6.567	6.716	48,014	+0.00(+0.00%)
Aug 19, 2022	6.665	6.722	6.608	6.716	62,591	-0.01(-0.19%)
Aug 18, 2022	6.634	6.767	6.621	6.729	92,401	+0.15(+2.31%)
Aug 17, 2022	6.583	6.602	6.413	6.577	57,410	+0.00(+0.00%)
Aug 16, 2022	6.362	6.621	6.362	6.577	109,548	+0.21(+3.28%)
Aug 15, 2022	6.286	6.381	6.248	6.368	30,161	+0.08(+1.21%)
Aug 12, 2022	6.185	6.292	6.178	6.292	38,789	+0.09(+1.53%)
Aug 11, 2022	6.273	6.387	6.172	6.197	104,045	-0.08(-1.31%)
Aug 10, 2022	6.318	6.368	6.243	6.280	88,750	-0.03(-0.50%)
Aug 09, 2022	6.267	6.311	6.235	6.311	77,858	+0.05(+0.76%)
Aug 08, 2022	6.153	6.267	6.153	6.264	50,783	+0.09(+1.38%)
Aug 05, 2022	6.039	6.197	6.027	6.178	84,867	+0.06(+1.03%)
Aug 04, 2022	6.204	6.267	6.071	6.115	74,481	-0.10(-1.63%)
Aug 03, 2022	6.109	6.267	6.109	6.216	69,430	+0.09(+1.44%)
Aug 02, 2022	6.178	6.248	6.109	6.128	78,007	-0.13(-2.02%)
Aug 01, 2022	6.166	6.254	6.103	6.254	106,311	+0.13(+2.17%)
Jul 29, 2022	6.122	6.254	6.096	6.122	74,950	-0.04(-0.72%)
Jul 28, 2022	6.115	6.191	5.987	6.166	70,908	+0.10(+1.67%)
Jul 27, 2022	5.894	6.096	5.894	6.065	45,903	+0.17(+2.90%)
Jul 26, 2022	5.907	6.037	5.805	5.894	24,537	-0.07(-1.17%)
Jul 25, 2022	6.197	6.197	5.894	5.963	78,812	-0.22(-3.58%)
Jul 22, 2022	6.267	6.267	5.951	6.185	43,296	+0.01(+0.10%)
Jul 21, 2022	6.235	6.235	6.039	6.178	40,097	+0.07(+1.14%)
Jul 20, 2022	6.027	6.159	5.946	6.109	69,874	+0.08(+1.36%)
Jul 19, 2022	5.970	6.033	5.900	6.027	54,243	+0.13(+2.14%)
Jul 18, 2022	5.881	6.008	5.818	5.900	28,458	+0.06(+1.08%)
Jul 15, 2022	5.850	5.850	5.729	5.837	51,912	+0.09(+1.65%)
Jul 14, 2022	5.723	5.755	5.628	5.742	37,174	+0.00(+0.00%)
Jul 13, 2022	5.723	5.805	5.723	5.742	32,731	+0.01(+0.22%)
Jul 12, 2022	5.786	5.812	5.670	5.729	73,895	+0.06(+1.00%)
Jul 11, 2022	5.837	5.850	5.597	5.673	148,016	-0.08(-1.43%)
Jul 08, 2022	5.919	5.976	5.736	5.755	87,261	-0.15(-2.57%)
Jul 07, 2022	5.805	5.913	5.698	5.907	64,493	+0.20(+3.55%)
Jul 06, 2022	5.793	5.818	5.698	5.704	111,553	-0.09(-1.53%)
Jul 05, 2022	5.881	5.881	5.736	5.793	78,576	-0.08(-1.40%)
Jul 01, 2022	5.755	5.875	5.691	5.875	97,321	+0.12(+2.09%)
Jun 30, 2022	5.793	5.909	5.755	5.755	83,752	-0.06(-1.09%)
Jun 29, 2022	5.982	5.982	5.818	5.818	62,980	-0.16(-2.65%)
Jun 28, 2022	6.046	6.128	5.831	5.976	103,357	-0.15(-2.38%)
Jun 27, 2022	6.172	6.204	6.058	6.122	34,225	+0.15(+2.43%)
Jun 24, 2022	5.888	6.058	5.824	5.976	65,516	+0.06(+0.96%)
Jun 23, 2022	5.894	5.970	5.818	5.919	39,687	+0.04(+0.75%)
Jun 22, 2022	5.982	5.982	5.793	5.875	39,784	-0.13(-2.21%)
Jun 21, 2022	6.109	6.235	5.916	6.008	100,512	-0.04(-0.63%)
Jun 17, 2022	5.976	6.134	5.878	6.046	100,684	+0.02(+0.31%)
Jun 16, 2022	6.387	6.506	6.008	6.027	167,577	-0.39(-6.02%)
Jun 15, 2022	6.469	6.615	6.349	6.412	91,669	+0.01(+0.20%)
Jun 14, 2022	6.457	6.552	6.349	6.400	88,105	-0.15(-2.22%)
Jun 13, 2022	6.767	6.975	6.362	6.545	221,441	-0.27(-3.99%)
Jun 10, 2022	7.253	7.272	6.653	6.817	493,039	-0.53(-7.23%)
Jun 09, 2022	7.523	7.626	7.342	7.348	380,146	-0.15(-2.01%)
Jun 08, 2022	7.457	7.723	7.427	7.499	205,145	+0.07(+0.98%)
Jun 07, 2022	7.179	7.427	7.125	7.427	190,752	+0.27(+3.80%)
Jun 06, 2022	6.944	7.246	6.914	7.155	218,734	+0.24(+3.49%)
Jun 03, 2022	6.817	6.938	6.672	6.914	148,868	+0.05(+0.70%)
Jun 02, 2022	6.340	6.871	6.274	6.865	110,473	+0.50(+7.87%)

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.