Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	9.137	9.252	8.993	9.051	55,784	-0.07(-0.74%)
Jun 29, 2023	9.195	9.243	9.060	9.118	21,381	-0.01(-0.11%)
Jun 28, 2023	9.195	9.233	9.012	9.127	33,907	-0.07(-0.78%)
Jun 27, 2023	9.214	9.338	9.059	9.199	35,201	+0.02(+0.26%)
Jun 26, 2023	9.233	9.348	9.147	9.175	28,660	-0.05(-0.52%)
Jun 23, 2023	9.166	9.329	8.954	9.223	400,895	+0.00(+0.00%)
Jun 22, 2023	9.147	9.368	9.031	9.223	39,752	+0.06(+0.63%)
Jun 21, 2023	9.387	9.444	9.003	9.166	187,568	-0.23(-2.45%)
Jun 20, 2023	9.454	9.569	9.300	9.396	49,173	-0.06(-0.61%)
Jun 16, 2023	9.502	9.531	9.363	9.454	166,078	-0.03(-0.30%)
Jun 15, 2023	9.454	9.579	9.292	9.483	56,175	+1.03(+12.16%)
May 08, 2023	8.711	8.711	8.455	8.455	46,352	-0.26(-2.94%)
May 05, 2023	8.502	9.005	8.502	8.711	46,691	+0.22(+2.57%)
May 04, 2023	8.578	8.673	8.151	8.493	74,165	-0.12(-1.43%)
May 03, 2023	8.768	8.955	8.597	8.616	35,736	+0.04(+0.44%)
May 02, 2023	9.110	9.110	8.417	8.578	58,759	-0.54(-5.93%)
May 01, 2023	9.375	9.480	9.015	9.119	34,697	-0.26(-2.73%)
Apr 28, 2023	9.328	9.575	9.129	9.375	49,902	+0.36(+4.00%)
Apr 27, 2023	8.939	9.223	8.815	9.015	29,876	+0.09(+1.06%)
Apr 26, 2023	8.948	9.157	8.787	8.920	18,650	-0.03(-0.32%)
Apr 25, 2023	8.977	9.375	8.864	8.948	33,613	-0.09(-0.95%)
Apr 24, 2023	9.176	9.309	8.958	9.034	62,066	-0.18(-1.96%)
Apr 21, 2023	9.261	9.622	9.123	9.214	25,773	-0.13(-1.42%)
Apr 20, 2023	9.233	9.385	9.198	9.347	18,397	+0.04(+0.41%)
Apr 19, 2023	9.110	9.460	9.043	9.309	54,131	+0.28(+3.15%)
Apr 18, 2023	9.503	9.503	8.948	9.024	65,690	-0.23(-2.46%)
Apr 17, 2023	9.053	9.366	8.920	9.252	33,701	+0.13(+1.46%)
Apr 14, 2023	9.299	9.366	9.024	9.119	33,839	-0.10(-1.13%)
Apr 13, 2023	9.214	9.290	9.114	9.223	20,895	+0.01(+0.10%)
Apr 12, 2023	9.209	9.356	9.057	9.214	25,946	-0.09(-0.92%)
Apr 11, 2023	9.318	9.499	9.233	9.299	42,099	-0.03(-0.31%)
Apr 10, 2023	9.100	9.394	9.034	9.328	56,022	+0.23(+2.50%)
Apr 06, 2023	9.091	9.295	8.958	9.100	194,548	+0.05(+0.52%)
Apr 05, 2023	9.280	9.347	8.986	9.053	67,195	-0.15(-1.65%)
Apr 04, 2023	9.660	9.736	9.157	9.204	118,212	-0.38(-3.96%)
Apr 03, 2023	9.679	9.783	9.356	9.584	71,870	-0.09(-0.98%)
Mar 31, 2023	9.736	9.745	9.546	9.679	60,010	+0.03(+0.30%)
Mar 30, 2023	9.897	10.03	9.603	9.650	27,019	-0.26(-2.59%)
Mar 29, 2023	10.12	10.12	9.726	9.907	44,453	-0.01(-0.10%)
Mar 28, 2023	9.888	10.15	9.793	9.916	25,584	+0.01(+0.10%)
Mar 27, 2023	10.06	10.06	9.807	9.907	36,914	+0.08(+0.77%)
Mar 24, 2023	9.499	9.945	9.499	9.831	29,273	+0.23(+2.37%)
Mar 23, 2023	10.00	10.15	9.489	9.603	37,341	-0.09(-0.98%)
Mar 22, 2023	10.00	10.23	9.698	9.698	38,979	-0.33(-3.31%)
Mar 21, 2023	10.11	10.23	9.973	10.03	36,698	+0.08(+0.76%)
Mar 20, 2023	10.15	10.25	9.850	9.954	48,617	-0.09(-0.94%)
Mar 17, 2023	10.06	10.65	9.793	10.05	115,487	-0.06(-0.56%)
Mar 16, 2023	9.821	10.59	9.821	10.11	51,562	+0.18(+1.82%)
Mar 15, 2023	9.812	10.22	9.726	9.926	36,428	-0.08(-0.76%)
Mar 14, 2023	10.74	10.74	9.964	10.00	41,288	+0.16(+1.64%)
Mar 13, 2023	10.36	10.80	9.584	9.840	70,276	-0.68(-6.49%)
Mar 10, 2023	10.99	11.05	10.42	10.52	114,345	-0.58(-5.21%)
Mar 09, 2023	11.43	11.44	11.10	11.10	41,625	-0.34(-2.98%)
Mar 08, 2023	11.65	11.65	11.39	11.44	24,574	-0.02(-0.17%)
Mar 07, 2023	11.44	11.50	11.37	11.46	19,214	-0.07(-0.58%)
Mar 06, 2023	11.75	11.75	11.43	11.53	69,284	-0.14(-1.22%)
Mar 03, 2023	11.63	11.73	11.59	11.67	21,532	-0.01(-0.08%)
Mar 02, 2023	11.77	11.80	11.50	11.68	33,438	-0.13(-1.12%)
Mar 01, 2023	11.86	11.98	11.76	11.81	83,355	-0.11(-0.95%)
Feb 28, 2023	12.00	12.07	11.86	11.93	31,371	-0.06(-0.47%)
Feb 27, 2023	11.96	12.04	11.88	11.98	17,787	+0.02(+0.16%)
Feb 24, 2023	11.97	12.04	11.90	11.97	20,900	-0.09(-0.71%)
Feb 23, 2023	12.04	12.08	11.90	12.05	35,262	+0.10(+0.87%)
Feb 22, 2023	11.99	12.08	11.88	11.95	27,001	-0.08(-0.63%)
Feb 21, 2023	12.09	12.13	11.91	12.02	23,724	-0.04(-0.31%)
Feb 17, 2023	12.12	12.12	11.98	12.06	39,711	+0.02(+0.16%)
Feb 16, 2023	12.03	12.14	11.96	12.04	18,347	-0.12(-1.01%)
Feb 15, 2023	12.12	12.55	12.00	12.17	35,011	-0.07(-0.54%)
Feb 14, 2023	12.36	12.36	12.17	12.23	67,288	-0.18(-1.45%)
Feb 13, 2023	12.35	12.42	12.32	12.41	40,707	+0.08(+0.62%)
Feb 10, 2023	12.34	12.38	12.23	12.34	18,118	-0.08(-0.61%)
Feb 09, 2023	12.49	12.51	12.35	12.41	43,722	+0.00(+0.00%)
Feb 08, 2023	12.35	12.52	12.35	12.41	11,885	-0.10(-0.83%)
Feb 07, 2023	12.46	12.55	12.41	12.52	38,339	+0.04(+0.30%)
Feb 06, 2023	12.64	12.64	12.34	12.48	34,929	-0.08(-0.67%)
Feb 03, 2023	12.36	12.60	12.36	12.56	45,140	+0.09(+0.75%)
Feb 02, 2023	12.31	12.69	12.18	12.47	56,868	+0.27(+2.24%)
Feb 01, 2023	12.13	12.25	12.07	12.20	38,674	+0.07(+0.54%)
Jan 31, 2023	12.01	12.17	12.01	12.13	55,661	+0.12(+1.02%)
Jan 30, 2023	12.15	12.18	12.00	12.01	18,135	-0.06(-0.47%)
Jan 27, 2023	12.05	12.13	11.81	12.06	99,278	+0.02(+0.16%)
Jan 26, 2023	11.98	12.10	11.98	12.05	24,794	+0.00(+0.00%)
Jan 25, 2023	11.96	12.11	11.88	12.05	77,244	-0.01(-0.08%)
Jan 24, 2023	12.21	12.21	11.96	12.06	18,327	-0.08(-0.70%)
Jan 23, 2023	12.21	12.28	12.04	12.14	20,563	+0.03(+0.23%)
Jan 20, 2023	12.14	12.19	12.06	12.11	35,730	+0.08(+0.70%)
Jan 19, 2023	11.94	12.06	11.83	12.03	29,154	+0.06(+0.47%)
Jan 18, 2023	12.02	13.16	11.93	11.97	31,686	-0.13(-1.09%)
Jan 17, 2023	12.11	12.47	11.90	12.10	28,672	-0.01(-0.08%)
Jan 13, 2023	12.10	12.23	12.00	12.11	20,726	+0.02(+0.16%)
Jan 12, 2023	12.11	12.17	12.00	12.09	26,666	+0.21(+1.74%)
Jan 11, 2023	12.01	12.03	11.83	11.89	26,940	-0.03(-0.24%)
Jan 10, 2023	12.23	12.51	11.78	11.91	18,899	-0.08(-0.71%)
Jan 09, 2023	12.06	12.07	11.95	12.00	17,566	-0.09(-0.78%)
Jan 06, 2023	11.99	12.20	11.90	12.09	35,757	+0.15(+1.26%)
Jan 05, 2023	12.07	12.07	11.79	11.94	16,511	-0.11(-0.94%)
Jan 04, 2023	12.07	12.20	11.95	12.06	23,191	-0.04(-0.31%)
Jan 03, 2023	12.05	12.76	11.98	12.09	48,730	+0.15(+1.26%)
Dec 30, 2022	12.01	12.07	11.90	11.94	71,055	-0.09(-0.78%)
Dec 29, 2022	12.00	12.06	12.00	12.04	15,796	+0.08(+0.71%)
Dec 28, 2022	12.09	12.09	11.95	11.95	28,375	-0.10(-0.86%)
Dec 27, 2022	12.12	12.14	12.01	12.06	27,901	-0.08(-0.70%)
Dec 23, 2022	12.20	12.20	12.07	12.14	26,503	+0.04(+0.31%)
Dec 22, 2022	12.12	12.19	11.90	12.10	31,028	-0.10(-0.85%)
Dec 21, 2022	12.13	12.22	12.09	12.21	32,622	+0.14(+1.17%)
Dec 20, 2022	12.06	12.20	11.98	12.06	42,137	-0.02(-0.16%)
Dec 19, 2022	12.25	12.38	12.03	12.08	33,764	-0.24(-1.91%)
Dec 16, 2022	12.23	12.34	11.90	12.32	207,470	-0.04(-0.30%)
Dec 15, 2022	12.47	12.50	12.22	12.36	80,069	-0.21(-1.65%)
Dec 14, 2022	12.73	12.86	12.56	12.56	46,639	-0.25(-1.98%)
Dec 13, 2022	12.87	13.08	12.65	12.82	86,607	+0.15(+1.19%)
Dec 12, 2022	12.61	12.77	12.54	12.67	38,362	+0.02(+0.15%)
Dec 09, 2022	12.62	12.73	12.62	12.65	93,781	-0.01(-0.07%)
Dec 08, 2022	12.57	12.70	12.57	12.66	14,083	+0.08(+0.60%)
Dec 07, 2022	12.69	12.81	12.57	12.58	23,226	-0.10(-0.82%)
Dec 06, 2022	12.71	12.73	12.57	12.69	64,734	-0.01(-0.07%)
Dec 05, 2022	13.11	13.11	12.61	12.70	26,774	-0.17(-1.32%)
Dec 02, 2022	12.76	13.16	12.76	12.86	30,479	+0.00(+0.00%)
Dec 01, 2022	12.98	13.06	12.70	12.86	203,397	-0.04(-0.29%)
Nov 30, 2022	12.80	12.90	12.63	12.90	26,928	+0.09(+0.73%)
Nov 29, 2022	12.82	12.86	12.79	12.81	16,652	-0.02(-0.15%)
Nov 28, 2022	12.83	12.89	12.78	12.83	22,111	-0.10(-0.80%)
Nov 25, 2022	12.82	12.97	12.82	12.93	3,353	+0.06(+0.44%)
Nov 23, 2022	12.95	12.95	12.82	12.87	18,361	-0.02(-0.15%)
Nov 22, 2022	12.95	12.95	12.86	12.89	10,718	+0.03(+0.22%)
Nov 21, 2022	12.88	13.01	12.81	12.86	20,739	-0.08(-0.65%)
Nov 18, 2022	12.95	13.24	12.83	12.95	43,313	+0.10(+0.81%)
Nov 17, 2022	12.91	12.93	12.79	12.85	32,972	-0.09(-0.73%)
Nov 16, 2022	13.00	13.02	12.94	12.94	27,389	+0.00(+0.00%)
Nov 15, 2022	13.01	13.38	12.89	12.94	88,155	-0.02(-0.15%)
Nov 14, 2022	12.96	13.07	12.92	12.96	50,388	-0.02(-0.14%)
Nov 11, 2022	12.79	13.03	12.73	12.98	216,222	+0.05(+0.36%)
Nov 10, 2022	12.79	13.08	12.72	12.93	75,710	+0.24(+1.93%)
Nov 09, 2022	12.77	12.80	12.63	12.69	19,042	-0.07(-0.52%)
Nov 08, 2022	12.83	12.83	12.64	12.75	37,582	-0.02(-0.15%)
Nov 07, 2022	12.83	12.84	12.45	12.77	35,826	-0.02(-0.15%)
Nov 04, 2022	12.82	12.88	12.67	12.79	32,042	+0.08(+0.67%)
Nov 03, 2022	12.60	12.75	12.51	12.70	41,579	+0.04(+0.35%)
Nov 02, 2022	12.73	12.96	12.66	12.66	43,148	-0.14(-1.09%)
Nov 01, 2022	12.86	13.32	12.71	12.80	53,638	-0.08(-0.65%)
Oct 31, 2022	12.73	12.90	12.62	12.88	58,492	+0.07(+0.58%)
Oct 28, 2022	12.82	12.82	12.73	12.81	45,846	+0.04(+0.29%)
Oct 27, 2022	12.82	12.96	12.75	12.77	50,873	+0.05(+0.37%)
Oct 26, 2022	12.75	12.92	12.69	12.73	28,767	+0.04(+0.29%)
Oct 25, 2022	12.63	12.80	12.44	12.69	36,212	+0.04(+0.29%)
Oct 24, 2022	12.80	12.92	12.48	12.65	37,045	-0.21(-1.67%)
Oct 21, 2022	13.06	13.18	12.74	12.87	45,701	+0.17(+1.32%)
Oct 20, 2022	13.01	13.01	12.54	12.70	46,937	-0.22(-1.73%)
Oct 19, 2022	13.17	13.31	12.89	12.92	109,410	-0.24(-1.84%)
Oct 18, 2022	13.49	13.51	12.93	13.16	35,413	+0.13(+1.00%)
Oct 17, 2022	12.87	13.06	12.73	13.03	35,986	+0.34(+2.65%)
Oct 14, 2022	12.86	12.86	12.59	12.70	19,459	+0.00(+0.00%)
Oct 13, 2022	12.37	12.87	12.16	12.70	47,413	+0.36(+2.95%)
Oct 12, 2022	12.32	12.46	12.19	12.33	21,578	-0.07(-0.53%)
Oct 11, 2022	12.36	12.48	12.23	12.40	17,575	+0.05(+0.38%)
Oct 10, 2022	12.54	12.59	12.34	12.35	14,241	-0.02(-0.15%)
Oct 07, 2022	12.58	12.68	12.24	12.37	21,846	-0.28(-2.21%)
Oct 06, 2022	12.92	12.92	12.60	12.65	9,708	-0.18(-1.38%)
Oct 05, 2022	12.73	12.88	12.72	12.83	25,286	-0.04(-0.29%)
Oct 04, 2022	12.53	13.06	12.53	12.87	26,732	+0.41(+3.30%)
Oct 03, 2022	12.19	12.49	12.16	12.45	34,977	+0.29(+2.38%)
Sep 30, 2022	12.35	12.49	12.15	12.16	46,744	-0.05(-0.38%)
Sep 29, 2022	12.39	12.39	12.03	12.21	39,141	-0.10(-0.83%)
Sep 28, 2022	12.31	12.52	12.30	12.31	37,796	+0.03(+0.23%)
Sep 27, 2022	12.51	12.79	12.18	12.29	40,455	-0.14(-1.13%)
Sep 26, 2022	12.68	13.05	12.33	12.43	34,988	-0.10(-0.82%)
Sep 23, 2022	12.73	12.73	12.42	12.53	24,104	-0.24(-1.90%)
Sep 22, 2022	12.62	12.84	12.55	12.77	52,184	-0.08(-0.65%)
Sep 21, 2022	13.18	13.29	12.84	12.86	33,291	-0.31(-2.34%)
Sep 20, 2022	13.21	13.34	13.02	13.16	21,014	-0.15(-1.12%)
Sep 19, 2022	13.21	13.53	13.06	13.31	99,775	+0.31(+2.37%)
Sep 16, 2022	12.82	13.26	12.68	13.01	267,668	+0.22(+1.75%)
Sep 15, 2022	12.75	12.88	12.68	12.78	24,441	-0.04(-0.29%)
Sep 14, 2022	13.15	13.15	12.66	12.82	40,776	-0.15(-1.15%)
Sep 13, 2022	13.13	13.34	12.90	12.97	41,229	-0.32(-2.39%)
Sep 12, 2022	13.27	13.37	13.23	13.29	14,995	+0.04(+0.28%)
Sep 09, 2022	13.35	13.41	13.18	13.25	27,853	+0.12(+0.92%)
Sep 08, 2022	13.01	13.15	13.00	13.13	19,524	+0.06(+0.43%)
Sep 07, 2022	13.01	13.15	13.00	13.07	24,286	+0.02(+0.14%)
Sep 06, 2022	12.99	13.14	12.96	13.05	34,178	-0.07(-0.50%)
Sep 02, 2022	13.16	13.22	13.07	13.12	32,493	-0.07(-0.50%)
Sep 01, 2022	13.09	13.43	13.05	13.18	93,406	+0.00(+0.00%)
Aug 31, 2022	13.18	13.33	13.12	13.18	31,301	-0.06(-0.42%)
Aug 30, 2022	13.17	13.31	13.13	13.24	37,304	+0.07(+0.50%)
Aug 29, 2022	13.34	13.34	13.09	13.17	40,518	-0.09(-0.70%)
Aug 26, 2022	13.59	13.59	13.26	13.27	39,284	-0.21(-1.59%)
Aug 25, 2022	13.35	13.57	13.35	13.48	30,408	+0.09(+0.70%)
Aug 24, 2022	13.36	13.53	13.25	13.39	39,778	-0.05(-0.35%)
Aug 23, 2022	13.78	13.81	13.40	13.43	21,568	-0.20(-1.44%)
Aug 22, 2022	13.60	13.71	13.49	13.63	43,204	-0.01(-0.07%)
Aug 19, 2022	13.77	13.77	13.58	13.64	27,724	-0.18(-1.28%)
Aug 18, 2022	13.96	14.10	13.74	13.82	23,637	-0.07(-0.54%)
Aug 17, 2022	14.10	14.10	13.73	13.89	26,686	-0.13(-0.93%)
Aug 16, 2022	13.68	14.17	13.65	14.02	54,481	+0.24(+1.76%)
Aug 15, 2022	13.72	13.85	13.67	13.78	35,629	+0.00(+0.00%)
Aug 12, 2022	13.81	13.87	13.32	13.78	48,915	+0.20(+1.44%)
Aug 11, 2022	13.53	13.61	13.46	13.58	36,960	+0.10(+0.76%)
Aug 10, 2022	13.31	13.58	13.31	13.48	30,806	+0.16(+1.19%)
Aug 09, 2022	13.38	13.39	13.22	13.32	35,603	-0.01(-0.07%)
Aug 08, 2022	13.43	13.43	13.24	13.33	49,303	+0.04(+0.28%)
Aug 05, 2022	13.27	13.39	13.27	13.29	31,123	-0.07(-0.49%)
Aug 04, 2022	13.29	13.42	13.21	13.36	39,442	+0.01(+0.05%)
Aug 03, 2022	13.42	13.42	13.25	13.35	42,649	+0.01(+0.07%)
Aug 02, 2022	13.57	13.99	13.30	13.34	50,594	-0.31(-2.24%)
Aug 01, 2022	13.37	13.77	13.37	13.65	78,693	+0.19(+1.45%)
Jul 29, 2022	13.26	13.61	13.07	13.45	57,946	+0.32(+2.40%)
Jul 28, 2022	13.10	13.24	13.07	13.14	45,166	+0.06(+0.50%)
Jul 27, 2022	13.18	13.23	13.00	13.07	55,189	+0.01(+0.07%)
Jul 26, 2022	13.19	13.25	13.06	13.07	49,303	+0.00(+0.00%)
Jul 25, 2022	13.07	13.25	12.82	13.07	156,571	-0.05(-0.35%)
Jul 22, 2022	13.44	13.97	12.86	13.11	370,508	-1.02(-7.21%)
Jul 21, 2022	14.19	14.25	13.98	14.13	82,149	-0.16(-1.10%)
Jul 20, 2022	14.00	14.31	13.85	14.29	115,959	+0.38(+2.73%)
Jul 19, 2022	13.91	14.15	13.88	13.91	173,751	+0.16(+1.15%)
Jul 18, 2022	13.78	13.92	13.74	13.75	50,798	-0.01(-0.07%)
Jul 15, 2022	13.74	13.85	13.50	13.76	56,146	+0.24(+1.78%)
Jul 14, 2022	13.44	13.62	13.35	13.52	63,265	-0.09(-0.68%)
Jul 13, 2022	13.70	13.87	13.55	13.61	62,894	-0.15(-1.08%)
Jul 12, 2022	13.87	13.91	13.74	13.76	31,777	-0.10(-0.74%)
Jul 11, 2022	13.97	14.22	13.81	13.86	87,683	-0.12(-0.86%)
Jul 08, 2022	14.01	14.06	13.80	13.98	63,668	+0.05(+0.33%)
Jul 07, 2022	14.10	14.10	13.85	13.94	90,976	-0.06(-0.46%)
Jul 06, 2022	14.18	14.41	13.98	14.00	56,204	-0.22(-1.56%)
Jul 05, 2022	14.03	14.35	13.88	14.22	121,259	+0.13(+0.92%)

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.