Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	12.33	12.34	12.12	12.27	217,461	-0.02(-0.15%)
May 05, 2023	12.09	12.31	12.08	12.29	245,095	+0.30(+2.47%)
May 04, 2023	12.07	12.10	11.89	12.00	299,577	-0.17(-1.40%)
May 03, 2023	12.25	12.35	12.15	12.17	180,666	-0.06(-0.51%)
May 02, 2023	12.43	12.43	12.12	12.23	238,496	-0.19(-1.52%)
May 01, 2023	12.36	12.46	12.34	12.42	294,352	+0.08(+0.65%)
Apr 28, 2023	12.34	12.50	12.20	12.34	558,380	-0.04(-0.29%)
Apr 27, 2023	12.31	12.40	12.27	12.37	197,804	+0.13(+1.02%)
Apr 26, 2023	12.30	12.34	12.18	12.25	130,591	-0.03(-0.22%)
Apr 25, 2023	12.43	12.45	12.21	12.27	205,854	-0.24(-1.93%)
Apr 24, 2023	12.60	12.64	12.46	12.52	187,833	-0.06(-0.50%)
Apr 21, 2023	12.59	12.61	12.50	12.58	119,729	+0.02(+0.14%)
Apr 20, 2023	12.63	12.68	12.47	12.56	367,578	+0.02(+0.14%)
Apr 19, 2023	12.44	12.55	12.44	12.54	180,022	+0.02(+0.14%)
Apr 18, 2023	12.52	12.59	12.46	12.53	235,902	+0.02(+0.14%)
Apr 17, 2023	12.62	12.62	12.44	12.51	178,939	-0.02(-0.14%)
Apr 14, 2023	12.53	12.60	12.42	12.53	142,503	-0.02(-0.14%)
Apr 13, 2023	12.36	12.59	12.33	12.54	122,309	+0.18(+1.47%)
Apr 12, 2023	12.56	12.58	12.31	12.36	189,487	-0.03(-0.22%)
Apr 11, 2023	12.49	12.51	12.35	12.39	230,147	+0.02(+0.14%)
Apr 10, 2023	12.40	12.40	12.23	12.37	259,464	+0.07(+0.58%)
Apr 06, 2023	12.33	12.45	12.23	12.30	207,319	+0.07(+0.58%)
Apr 05, 2023	12.28	12.37	12.19	12.23	215,358	-0.14(-1.15%)
Apr 04, 2023	12.50	12.54	12.32	12.37	217,343	-0.15(-1.21%)
Apr 03, 2023	12.49	12.54	12.38	12.52	221,875	+0.06(+0.50%)
Mar 31, 2023	12.25	12.49	12.21	12.46	179,921	+0.21(+1.74%)
Mar 30, 2023	12.14	12.29	12.14	12.25	212,838	+0.12(+1.03%)
Mar 29, 2023	11.99	12.15	11.99	12.12	191,626	+0.17(+1.41%)
Mar 28, 2023	11.94	12.01	11.85	11.95	200,634	-0.12(-0.96%)
Mar 27, 2023	11.86	12.10	11.86	12.07	284,812	+0.06(+0.52%)
Mar 24, 2023	11.97	12.01	11.83	12.01	198,943	+0.02(+0.15%)
Mar 23, 2023	12.15	12.21	11.85	11.99	268,457	+0.00(+0.00%)
Mar 22, 2023	12.10	12.27	11.99	11.99	229,494	-0.10(-0.81%)
Mar 21, 2023	12.10	12.20	12.04	12.09	167,852	+0.08(+0.67%)
Mar 20, 2023	11.97	12.25	11.84	12.01	402,965	+0.19(+1.58%)
Mar 17, 2023	11.93	11.97	11.73	11.82	229,342	-0.08(-0.67%)
Mar 16, 2023	11.59	11.98	11.59	11.90	200,452	+0.20(+1.67%)
Mar 15, 2023	11.67	11.76	11.54	11.70	233,155	-0.20(-1.72%)
Mar 14, 2023	11.87	12.01	11.75	11.91	280,986	+0.18(+1.52%)
Mar 13, 2023	12.01	12.10	11.71	11.73	289,602	-0.17(-1.40%)
Mar 10, 2023	12.13	12.17	11.79	11.90	161,380	-0.22(-1.82%)
Mar 09, 2023	12.43	12.56	12.06	12.12	211,491	-0.34(-2.76%)
Mar 08, 2023	12.46	12.54	12.36	12.46	131,908	+0.00(+0.00%)
Mar 07, 2023	12.62	12.67	12.42	12.46	162,598	-0.19(-1.54%)
Mar 06, 2023	12.73	12.81	12.66	12.66	169,663	-0.04(-0.28%)
Mar 03, 2023	12.54	12.72	12.44	12.69	260,038	+0.29(+2.35%)
Mar 02, 2023	12.17	12.47	12.16	12.40	237,197	+0.21(+1.74%)
Mar 01, 2023	12.12	12.33	12.12	12.19	271,073	-0.11(-0.86%)
Feb 28, 2023	12.30	12.40	12.29	12.29	224,505	-0.07(-0.57%)
Feb 27, 2023	12.43	12.52	12.32	12.36	189,771	+0.03(+0.21%)
Feb 24, 2023	12.38	12.45	12.26	12.34	302,541	-0.09(-0.71%)
Feb 23, 2023	12.55	12.55	12.27	12.43	211,773	+0.07(+0.57%)
Feb 22, 2023	12.36	12.50	12.28	12.36	159,128	-0.04(-0.28%)
Feb 21, 2023	12.58	12.66	12.39	12.39	247,711	-0.28(-2.23%)
Feb 17, 2023	12.86	12.94	12.61	12.67	549,189	-0.12(-0.97%)
Feb 16, 2023	12.73	12.93	12.72	12.80	246,740	-0.10(-0.75%)
Feb 15, 2023	12.91	12.92	12.80	12.89	188,465	-0.08(-0.61%)
Feb 14, 2023	12.89	13.12	12.84	12.97	169,291	+0.08(+0.62%)
Feb 13, 2023	12.89	13.03	12.82	12.89	238,513	+0.02(+0.14%)
Feb 10, 2023	12.75	13.05	12.66	12.88	301,191	+0.07(+0.57%)
Feb 09, 2023	13.06	13.11	12.78	12.80	191,801	-0.15(-1.15%)
Feb 08, 2023	13.01	13.11	12.79	12.95	230,436	-0.06(-0.47%)
Feb 07, 2023	12.79	13.04	12.77	13.01	298,951	+0.19(+1.50%)
Feb 06, 2023	12.90	12.91	12.77	12.82	214,946	-0.12(-0.95%)
Feb 03, 2023	12.88	13.09	12.88	12.94	160,811	-0.13(-1.01%)
Feb 02, 2023	13.13	13.13	12.91	13.07	249,855	+0.31(+2.40%)
Feb 01, 2023	12.58	12.90	12.56	12.77	215,380	+0.15(+1.18%)
Jan 31, 2023	12.48	12.63	12.14	12.62	197,688	+0.14(+1.12%)
Jan 30, 2023	12.35	12.56	12.35	12.48	196,741	-0.04(-0.35%)
Jan 27, 2023	12.72	12.72	12.51	12.52	307,361	-0.07(-0.56%)
Jan 26, 2023	12.46	12.63	12.37	12.59	188,806	+0.18(+1.41%)
Jan 25, 2023	12.43	12.48	12.22	12.42	222,556	-0.05(-0.42%)
Jan 24, 2023	12.31	12.50	12.31	12.47	247,156	+0.11(+0.92%)
Jan 23, 2023	12.12	12.46	12.07	12.36	294,063	+0.20(+1.66%)
Jan 20, 2023	12.06	12.15	11.94	12.15	252,894	+0.15(+1.24%)
Jan 19, 2023	12.00	12.21	11.97	12.01	202,077	-0.11(-0.87%)
Jan 18, 2023	12.23	12.43	12.11	12.11	219,272	-0.16(-1.29%)
Jan 17, 2023	12.17	12.42	12.17	12.27	343,585	-0.01(-0.07%)
Jan 13, 2023	12.28	12.43	12.22	12.28	432,440	+0.00(+0.00%)
Jan 12, 2023	12.11	12.35	12.01	12.28	269,239	+0.21(+1.74%)
Jan 11, 2023	12.04	12.27	11.93	12.07	213,766	+0.15(+1.25%)
Jan 10, 2023	11.80	11.93	11.72	11.92	277,448	+0.16(+1.34%)
Jan 09, 2023	11.74	12.06	11.73	11.76	241,609	+0.04(+0.37%)
Jan 06, 2023	11.58	11.75	11.52	11.72	257,434	+0.21(+1.83%)
Jan 05, 2023	11.50	11.63	11.43	11.51	204,186	-0.13(-1.13%)
Jan 04, 2023	11.61	11.77	11.54	11.64	214,194	+0.03(+0.23%)
Jan 03, 2023	11.84	11.94	11.51	11.61	244,252	-0.16(-1.34%)
Dec 30, 2022	11.33	11.77	11.28	11.77	438,390	+0.38(+3.31%)
Dec 29, 2022	11.28	11.52	11.28	11.39	305,249	+0.13(+1.19%)
Dec 28, 2022	11.48	11.58	11.22	11.26	378,627	-0.20(-1.75%)
Dec 27, 2022	11.65	11.65	11.39	11.46	314,541	-0.17(-1.42%)
Dec 23, 2022	11.55	11.69	11.47	11.62	308,735	-0.04(-0.37%)
Dec 22, 2022	11.63	11.74	11.46	11.67	287,955	-0.02(-0.15%)
Dec 21, 2022	11.66	11.84	11.66	11.68	367,320	+0.03(+0.22%)
Dec 20, 2022	11.78	11.88	11.64	11.66	348,002	-0.09(-0.74%)
Dec 19, 2022	11.92	11.92	11.68	11.74	441,011	-0.02(-0.15%)
Dec 16, 2022	11.81	11.88	11.61	11.76	284,729	-0.18(-1.53%)
Dec 15, 2022	12.16	12.52	11.71	11.94	304,442	-0.25(-2.07%)
Dec 14, 2022	12.16	12.53	12.01	12.20	274,921	-0.06(-0.50%)
Dec 13, 2022	12.58	12.61	12.07	12.26	322,422	+0.06(+0.50%)
Dec 12, 2022	12.02	12.21	11.97	12.20	205,494	+0.17(+1.37%)
Dec 09, 2022	12.08	12.24	12.01	12.03	135,135	-0.15(-1.26%)
Dec 08, 2022	12.21	12.32	12.12	12.19	227,122	+0.09(+0.71%)
Dec 07, 2022	12.19	12.31	12.05	12.10	283,505	+0.00(+0.00%)
Dec 06, 2022	12.12	12.44	11.97	12.10	298,619	-0.18(-1.48%)
Dec 05, 2022	12.59	12.61	12.16	12.28	210,988	-0.35(-2.74%)
Dec 02, 2022	12.58	12.66	12.37	12.63	179,653	+0.03(+0.27%)
Dec 01, 2022	12.48	12.72	12.38	12.59	213,429	+0.16(+1.25%)
Nov 30, 2022	12.18	12.44	12.04	12.44	399,480	+0.35(+2.86%)
Nov 29, 2022	12.25	12.25	12.06	12.09	164,688	-0.06(-0.50%)
Nov 28, 2022	12.26	12.39	12.05	12.15	231,802	-0.16(-1.33%)
Nov 25, 2022	12.26	12.44	12.19	12.31	90,766	-0.03(-0.28%)
Nov 23, 2022	12.40	12.52	12.27	12.35	286,057	+0.00(+0.00%)
Nov 22, 2022	12.12	12.48	12.12	12.35	331,220	+0.23(+1.92%)
Nov 21, 2022	12.10	12.25	12.04	12.12	204,607	-0.03(-0.28%)
Nov 18, 2022	12.39	12.71	12.10	12.15	419,293	+0.04(+0.36%)
Nov 17, 2022	12.04	12.19	11.93	12.11	259,462	+0.03(+0.21%)
Nov 16, 2022	12.25	12.41	11.98	12.08	195,051	-0.25(-2.03%)
Nov 15, 2022	12.27	12.35	12.12	12.33	223,679	+0.30(+2.51%)
Nov 14, 2022	12.19	12.30	12.00	12.03	196,312	-0.23(-1.90%)
Nov 11, 2022	12.04	12.38	11.89	12.26	328,660	+0.35(+2.90%)
Nov 10, 2022	12.02	12.04	11.79	11.92	211,153	+0.47(+4.10%)
Nov 09, 2022	11.83	11.83	11.36	11.45	190,518	-0.21(-1.84%)
Nov 08, 2022	11.67	11.77	11.46	11.66	174,972	+0.05(+0.44%)
Nov 07, 2022	11.51	11.61	11.25	11.61	249,552	+0.27(+2.34%)
Nov 04, 2022	11.36	11.53	11.23	11.35	270,277	+0.12(+1.07%)
Nov 03, 2022	11.46	11.46	11.20	11.23	280,090	-0.18(-1.58%)
Nov 02, 2022	11.85	11.91	11.40	11.41	197,874	-0.33(-2.85%)
Nov 01, 2022	12.14	12.14	11.70	11.74	260,575	-0.05(-0.44%)
Oct 31, 2022	11.74	11.85	11.69	11.79	324,120	+0.05(+0.44%)
Oct 28, 2022	11.58	11.78	11.42	11.74	365,746	+0.36(+3.16%)
Oct 27, 2022	11.66	11.69	11.38	11.38	265,815	-0.14(-1.19%)
Oct 26, 2022	11.53	11.62	11.37	11.52	262,045	-0.04(-0.37%)
Oct 25, 2022	11.47	11.56	11.36	11.56	218,833	+0.27(+2.35%)
Oct 24, 2022	11.07	11.34	11.03	11.29	213,059	+0.17(+1.54%)
Oct 21, 2022	10.92	11.16	10.80	11.12	237,592	+0.20(+1.80%)
Oct 20, 2022	10.95	11.10	10.76	10.93	481,656	+0.13(+1.19%)
Oct 19, 2022	10.76	11.05	10.69	10.80	304,721	-0.06(-0.55%)
Oct 18, 2022	11.02	11.04	10.75	10.86	203,314	+0.16(+1.52%)
Oct 17, 2022	10.70	10.75	10.64	10.69	207,363	+0.24(+2.29%)
Oct 14, 2022	11.00	11.00	10.33	10.45	251,752	-0.27(-2.56%)
Oct 13, 2022	10.37	10.83	10.27	10.73	284,779	+0.23(+2.23%)
Oct 12, 2022	10.64	10.66	10.49	10.49	201,201	-0.06(-0.56%)
Oct 11, 2022	10.55	10.79	10.49	10.55	271,576	-0.14(-1.35%)
Oct 10, 2022	10.90	10.93	10.63	10.70	200,238	-0.15(-1.41%)
Oct 07, 2022	11.06	11.13	10.78	10.85	333,900	-0.33(-2.96%)
Oct 06, 2022	11.21	11.33	11.17	11.18	197,765	-0.03(-0.30%)
Oct 05, 2022	11.26	11.31	11.09	11.22	256,834	-0.10(-0.90%)
Oct 04, 2022	11.32	11.42	11.19	11.32	398,863	+0.48(+4.47%)
Oct 03, 2022	10.67	10.99	10.53	10.83	303,139	+0.21(+2.00%)
Sep 30, 2022	10.68	10.82	10.55	10.62	400,114	-0.11(-1.03%)
Sep 29, 2022	10.59	10.78	10.36	10.73	729,536	+0.01(+0.08%)
Sep 28, 2022	10.49	10.84	10.44	10.72	414,829	+0.19(+1.77%)
Sep 27, 2022	10.61	10.79	10.45	10.54	335,824	-0.04(-0.40%)
Sep 26, 2022	10.61	10.80	10.48	10.58	492,265	-0.20(-1.81%)
Sep 23, 2022	11.15	11.17	10.67	10.78	963,438	-0.57(-5.02%)
Sep 22, 2022	11.51	11.56	11.29	11.34	312,015	-0.21(-1.84%)
Sep 21, 2022	11.80	11.94	11.56	11.56	266,424	-0.25(-2.09%)
Sep 20, 2022	11.96	12.11	11.68	11.80	410,745	-0.16(-1.35%)
Sep 19, 2022	11.77	11.96	11.69	11.96	221,108	+0.13(+1.08%)
Sep 16, 2022	11.86	11.92	11.67	11.84	223,740	-0.18(-1.48%)
Sep 15, 2022	12.05	12.17	11.92	12.02	248,493	-0.09(-0.77%)
Sep 14, 2022	12.25	12.27	12.01	12.11	150,947	-0.02(-0.14%)
Sep 13, 2022	12.56	12.56	12.07	12.13	283,188	-0.53(-4.16%)
Sep 12, 2022	12.53	12.73	12.47	12.65	195,853	+0.24(+1.94%)
Sep 09, 2022	12.27	12.44	12.25	12.41	188,406	+0.16(+1.31%)
Sep 08, 2022	12.15	12.29	12.08	12.25	226,441	+0.04(+0.35%)
Sep 07, 2022	12.22	12.25	12.07	12.21	405,661	+0.00(+0.00%)
Sep 06, 2022	12.38	12.40	12.08	12.21	184,302	-0.07(-0.55%)
Sep 02, 2022	12.44	12.64	12.22	12.28	164,553	-0.08(-0.61%)
Sep 01, 2022	12.30	12.35	12.08	12.35	234,103	+0.06(+0.48%)
Aug 31, 2022	12.47	12.50	12.29	12.29	202,167	-0.12(-0.95%)
Aug 30, 2022	12.48	12.52	12.15	12.41	271,352	+0.00(+0.00%)
Aug 29, 2022	12.54	12.63	12.41	12.41	199,408	-0.18(-1.41%)
Aug 26, 2022	13.00	13.05	12.55	12.59	217,235	-0.34(-2.61%)
Aug 25, 2022	12.88	13.01	12.83	12.93	315,750	+0.03(+0.20%)
Aug 24, 2022	12.75	12.99	12.75	12.90	172,378	+0.09(+0.72%)
Aug 23, 2022	12.94	12.99	12.74	12.81	158,544	-0.08(-0.59%)
Aug 22, 2022	13.08	13.16	12.80	12.89	200,111	-0.33(-2.52%)
Aug 19, 2022	13.44	13.47	13.18	13.22	439,520	-0.23(-1.72%)
Aug 18, 2022	13.27	13.46	13.19	13.45	263,290	+0.16(+1.21%)
Aug 17, 2022	13.28	13.41	13.21	13.29	181,904	-0.08(-0.57%)
Aug 16, 2022	13.42	13.50	13.36	13.37	213,625	-0.05(-0.38%)
Aug 15, 2022	13.08	13.47	13.06	13.42	269,274	+0.31(+2.38%)
Aug 12, 2022	13.34	13.34	13.06	13.10	397,763	-0.03(-0.26%)
Aug 11, 2022	13.25	13.40	13.07	13.14	304,479	+0.00(+0.02%)
Aug 10, 2022	12.99	13.19	12.97	13.14	316,093	+0.30(+2.35%)
Aug 09, 2022	12.99	13.14	12.78	12.83	265,604	-0.26(-1.98%)
Aug 08, 2022	13.07	13.30	13.01	13.09	266,970	+0.03(+0.19%)
Aug 05, 2022	13.08	13.15	12.90	13.07	284,321	-0.03(-0.19%)
Aug 04, 2022	13.27	13.27	13.04	13.09	211,358	+0.00(+0.00%)
Aug 03, 2022	12.91	13.11	12.87	13.09	252,423	+0.18(+1.43%)
Aug 02, 2022	12.91	13.12	12.74	12.91	229,778	+0.04(+0.33%)
Aug 01, 2022	12.86	13.07	12.82	12.87	369,783	+0.01(+0.07%)
Jul 29, 2022	12.67	12.88	12.66	12.86	239,307	+0.24(+1.93%)
Jul 28, 2022	12.35	12.69	12.28	12.62	222,113	+0.30(+2.45%)
Jul 27, 2022	12.05	12.36	12.02	12.31	359,287	+0.42(+3.52%)
Jul 26, 2022	12.05	12.12	11.87	11.90	253,095	-0.23(-1.93%)
Jul 25, 2022	12.29	12.29	12.07	12.13	254,362	+0.00(+0.00%)
Jul 22, 2022	12.20	12.31	12.05	12.13	298,828	-0.04(-0.34%)
Jul 21, 2022	12.06	12.20	12.00	12.17	250,031	+0.10(+0.83%)
Jul 20, 2022	11.95	12.19	11.83	12.07	1,300,771	+0.21(+1.77%)
Jul 19, 2022	11.66	11.94	11.55	11.86	477,216	+0.36(+3.13%)
Jul 18, 2022	11.64	11.69	11.42	11.50	218,852	-0.03(-0.29%)
Jul 15, 2022	11.28	11.55	11.28	11.53	308,768	+0.29(+2.53%)
Jul 14, 2022	11.10	11.31	10.96	11.25	321,400	-0.10(-0.89%)
Jul 13, 2022	11.22	11.36	11.16	11.35	257,102	+0.04(+0.37%)
Jul 12, 2022	11.36	11.54	11.18	11.31	214,791	-0.18(-1.58%)
Jul 11, 2022	11.50	11.62	11.42	11.49	365,228	-0.09(-0.79%)
Jul 08, 2022	11.66	11.74	11.55	11.58	274,941	-0.07(-0.64%)
Jul 07, 2022	11.42	11.68	11.41	11.66	514,977	+0.36(+3.17%)
Jul 06, 2022	11.32	11.42	11.15	11.30	200,250	+0.03(+0.30%)
Jul 05, 2022	11.07	11.27	11.00	11.27	268,808	+0.07(+0.67%)
Jul 01, 2022	10.92	11.22	10.85	11.19	306,053	+0.28(+2.59%)
Jun 30, 2022	10.93	11.06	10.83	10.91	302,591	-0.13(-1.21%)
Jun 29, 2022	11.32	11.32	10.97	11.04	322,055	-0.13(-1.19%)
Jun 28, 2022	11.52	11.57	11.14	11.17	246,817	-0.18(-1.61%)
Jun 27, 2022	11.48	11.48	11.30	11.36	236,320	+0.02(+0.15%)
Jun 24, 2022	11.20	11.40	11.04	11.34	343,897	+0.31(+2.79%)
Jun 23, 2022	10.92	11.13	10.83	11.03	237,279	+0.11(+0.99%)
Jun 22, 2022	10.73	11.11	10.68	10.92	363,257	+0.01(+0.08%)
Jun 21, 2022	10.69	11.00	10.57	10.92	455,126	+0.33(+3.14%)
Jun 17, 2022	10.71	10.73	10.44	10.58	713,630	+0.10(+0.95%)
Jun 16, 2022	10.86	10.95	10.40	10.48	576,513	-0.53(-4.83%)
Jun 15, 2022	10.97	11.21	10.82	11.02	425,320	+0.16(+1.46%)
Jun 14, 2022	10.99	11.12	10.72	10.86	570,383	-0.28(-2.54%)
Jun 13, 2022	11.44	11.58	10.93	11.14	452,168	-0.61(-5.17%)
Jun 10, 2022	11.88	11.96	11.69	11.75	233,145	-0.37(-3.07%)
Jun 09, 2022	12.34	12.38	12.11	12.12	208,100	-0.24(-1.94%)
Jun 08, 2022	12.51	12.51	12.28	12.36	248,625	-0.05(-0.40%)
Jun 07, 2022	12.20	12.44	12.15	12.41	270,332	+0.21(+1.69%)
Jun 06, 2022	12.39	12.39	12.10	12.20	156,866	+0.04(+0.34%)
Jun 03, 2022	12.34	12.38	12.14	12.16	185,545	-0.22(-1.80%)
Jun 02, 2022	12.19	12.42	12.10	12.38	280,729	+0.17(+1.42%)

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.