Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	13.40	13.49	13.24	13.27	1,004,301	+0.00(+0.00%)
Jun 29, 2023	13.07	13.27	13.02	13.27	688,653	+0.23(+1.79%)
Jun 28, 2023	12.87	13.05	12.82	13.03	638,096	+0.20(+1.54%)
Jun 27, 2023	12.69	12.87	12.65	12.84	599,065	+0.18(+1.42%)
Jun 26, 2023	12.68	12.75	12.65	12.66	680,746	+0.01(+0.07%)
Jun 23, 2023	12.62	12.73	12.59	12.65	1,098,175	-0.05(-0.42%)
Jun 22, 2023	12.91	12.91	12.62	12.70	1,575,720	-0.25(-1.94%)
Jun 21, 2023	13.05	13.05	12.94	12.95	901,288	-0.10(-0.76%)
Jun 20, 2023	13.22	13.32	13.02	13.05	944,325	-0.19(-1.42%)
Jun 16, 2023	13.38	13.43	13.22	13.24	845,473	-0.12(-0.87%)
Jun 15, 2023	13.27	13.44	13.16	13.36	820,796	+1.58(+13.39%)
May 08, 2023	11.48	11.90	11.44	11.78	2,064,847	+0.44(+3.89%)
May 05, 2023	11.12	11.47	10.99	11.34	1,816,681	+0.48(+4.47%)
May 04, 2023	11.09	11.19	10.73	10.85	3,269,101	-0.32(-2.87%)
May 03, 2023	11.33	11.44	11.10	11.17	1,848,560	-0.12(-1.07%)
May 02, 2023	11.47	11.55	10.94	11.29	4,815,465	-0.13(-1.14%)
May 01, 2023	11.46	11.56	11.29	11.42	1,525,029	-0.03(-0.30%)
Apr 28, 2023	11.40	11.54	11.37	11.46	723,914	+0.05(+0.45%)
Apr 27, 2023	11.26	11.46	11.04	11.41	2,018,433	+0.17(+1.54%)
Apr 26, 2023	11.25	11.31	11.10	11.23	1,789,929	-0.01(-0.08%)
Apr 25, 2023	11.15	11.31	11.10	11.24	1,773,392	+0.00(+0.00%)
Apr 24, 2023	11.23	11.29	11.03	11.24	1,284,976	+0.00(+0.00%)
Apr 21, 2023	11.08	11.26	10.96	11.24	1,867,930	+0.15(+1.33%)
Apr 20, 2023	11.23	11.38	10.86	11.10	5,181,582	-0.22(-1.99%)
Apr 19, 2023	11.08	11.41	11.04	11.32	1,197,755	+0.16(+1.40%)
Apr 18, 2023	11.20	11.23	10.92	11.16	1,872,896	-0.10(-0.92%)
Apr 17, 2023	10.92	11.28	10.90	11.27	1,416,436	+0.35(+3.17%)
Apr 14, 2023	11.01	11.10	10.74	10.92	2,101,844	-0.09(-0.79%)
Apr 13, 2023	10.80	11.09	10.68	11.01	6,775,805	+0.23(+2.17%)
Apr 12, 2023	10.84	10.89	10.71	10.78	1,761,305	+0.02(+0.16%)
Apr 11, 2023	10.65	10.86	10.64	10.76	1,360,284	+0.04(+0.40%)
Apr 10, 2023	10.82	11.00	10.44	10.71	2,285,621	-0.10(-0.88%)
Apr 06, 2023	11.15	11.15	10.76	10.81	4,662,232	+0.00(+0.00%)
Apr 05, 2023	10.90	11.03	10.73	10.81	1,412,230	-0.21(-1.89%)
Apr 04, 2023	11.28	11.30	10.81	11.02	1,348,220	-0.22(-2.00%)
Apr 03, 2023	11.18	11.49	11.10	11.24	1,267,534	+0.09(+0.78%)
Mar 31, 2023	11.29	11.35	11.07	11.16	2,070,563	-0.09(-0.77%)
Mar 30, 2023	11.31	11.39	11.16	11.24	1,005,685	-0.04(-0.38%)
Mar 29, 2023	11.31	11.35	11.17	11.29	1,341,079	+0.05(+0.46%)
Mar 28, 2023	11.11	11.33	11.08	11.23	1,864,091	+0.10(+0.85%)
Mar 27, 2023	11.08	11.19	10.89	11.14	1,398,683	+0.35(+3.29%)
Mar 24, 2023	10.42	10.83	10.28	10.78	1,523,993	+0.24(+2.30%)
Mar 23, 2023	10.56	10.76	10.49	10.54	1,615,397	+0.02(+0.17%)
Mar 22, 2023	10.75	10.86	10.52	10.52	2,334,323	-0.20(-1.86%)
Mar 21, 2023	10.54	10.83	10.49	10.72	2,166,097	+0.47(+4.56%)
Mar 20, 2023	10.42	10.60	10.24	10.26	2,290,757	-0.04(-0.42%)
Mar 17, 2023	10.30	10.44	10.07	10.30	3,083,663	-0.13(-1.24%)
Mar 16, 2023	9.901	10.59	9.767	10.43	2,743,255	+0.42(+4.24%)
Mar 15, 2023	10.08	10.44	9.879	10.00	4,214,115	-0.34(-3.26%)
Mar 14, 2023	10.79	10.83	10.06	10.34	5,300,114	+0.34(+3.37%)
Mar 13, 2023	9.641	10.41	9.468	10.00	10,290,138	-0.63(-5.94%)
Mar 10, 2023	11.77	11.80	10.56	10.64	8,990,145	-1.33(-11.14%)
Mar 09, 2023	13.25	13.25	11.90	11.97	4,285,567	-1.25(-9.43%)
Mar 08, 2023	13.29	13.32	13.11	13.22	806,426	-0.05(-0.39%)
Mar 07, 2023	13.37	13.44	13.19	13.27	1,074,665	-0.12(-0.90%)
Mar 06, 2023	13.21	13.51	13.19	13.39	999,453	+0.18(+1.38%)
Mar 03, 2023	13.30	13.30	13.19	13.21	909,525	-0.05(-0.39%)
Mar 02, 2023	13.08	13.26	13.03	13.26	918,457	+0.10(+0.72%)
Mar 01, 2023	13.25	13.37	13.10	13.16	1,366,122	-0.06(-0.46%)
Feb 28, 2023	13.48	13.54	13.20	13.22	1,708,816	-0.22(-1.62%)
Feb 27, 2023	13.38	13.61	13.37	13.44	1,541,192	+0.13(+0.95%)
Feb 24, 2023	13.23	13.35	13.14	13.32	1,302,349	+0.08(+0.63%)
Feb 23, 2023	13.19	13.31	13.07	13.23	1,113,774	+0.11(+0.83%)
Feb 22, 2023	13.13	13.27	12.85	13.12	2,423,901	+0.03(+0.26%)
Feb 21, 2023	13.54	13.65	13.06	13.09	2,443,727	-0.55(-4.00%)
Feb 17, 2023	13.01	13.67	13.01	13.64	2,508,104	+0.97(+7.69%)
Feb 16, 2023	12.59	12.85	12.54	12.66	1,283,483	+0.00(+0.00%)
Feb 15, 2023	12.72	12.77	12.50	12.66	1,403,574	-0.10(-0.79%)
Feb 14, 2023	12.37	13.01	12.28	12.76	2,675,243	+0.65(+5.34%)
Feb 13, 2023	11.96	12.14	11.88	12.12	952,317	+0.16(+1.33%)
Feb 10, 2023	11.94	12.11	11.84	11.96	1,039,729	-0.03(-0.21%)
Feb 09, 2023	12.17	12.30	11.93	11.98	691,417	-0.17(-1.38%)
Feb 08, 2023	12.30	12.41	12.13	12.15	853,173	-0.19(-1.56%)
Feb 07, 2023	12.29	12.39	12.20	12.34	785,556	+0.03(+0.20%)
Feb 06, 2023	12.28	12.34	12.10	12.32	820,818	-0.08(-0.61%)
Feb 03, 2023	12.47	12.56	12.31	12.39	1,107,693	-0.13(-1.07%)
Feb 02, 2023	12.22	12.61	12.21	12.53	1,261,597	+0.38(+3.11%)
Feb 01, 2023	11.91	12.20	11.91	12.15	842,420	+0.22(+1.83%)
Jan 31, 2023	11.93	11.98	11.87	11.93	598,543	+0.05(+0.42%)
Jan 30, 2023	12.11	12.25	11.86	11.88	1,034,215	-0.30(-2.48%)
Jan 27, 2023	12.04	12.23	12.02	12.18	716,822	+0.19(+1.61%)
Jan 26, 2023	11.90	12.02	11.88	11.99	693,753	+0.18(+1.56%)
Jan 25, 2023	11.80	11.86	11.77	11.81	724,636	-0.08(-0.71%)
Jan 24, 2023	12.01	12.09	11.86	11.89	945,192	-0.08(-0.70%)
Jan 23, 2023	11.70	12.00	11.68	11.97	986,049	+0.30(+2.59%)
Jan 20, 2023	11.50	11.68	11.45	11.67	744,474	+0.20(+1.76%)
Jan 19, 2023	11.65	11.70	11.46	11.47	918,777	-0.24(-2.08%)
Jan 18, 2023	11.70	11.88	11.66	11.71	878,771	+0.05(+0.43%)
Jan 17, 2023	11.49	11.69	11.47	11.66	778,779	+0.20(+1.76%)
Jan 13, 2023	11.35	11.58	11.34	11.46	1,221,149	-0.03(-0.29%)
Jan 12, 2023	11.40	11.52	11.30	11.49	1,814,478	+0.16(+1.41%)
Jan 11, 2023	11.24	11.38	11.21	11.34	2,800,202	+0.15(+1.35%)
Jan 10, 2023	11.34	11.40	11.13	11.18	1,394,815	-0.14(-1.26%)
Jan 09, 2023	11.46	11.57	11.32	11.33	1,075,561	-0.05(-0.44%)
Jan 06, 2023	11.38	11.44	11.32	11.38	772,191	+0.07(+0.59%)
Jan 05, 2023	11.39	11.45	11.27	11.31	719,047	-0.13(-1.17%)
Jan 04, 2023	11.25	11.44	11.21	11.44	1,120,845	+0.28(+2.48%)
Jan 03, 2023	11.18	11.34	11.09	11.17	631,801	+0.07(+0.61%)
Dec 30, 2022	11.13	11.33	11.05	11.10	704,552	-0.07(-0.60%)
Dec 29, 2022	11.04	11.21	11.01	11.17	609,578	+0.19(+1.76%)
Dec 28, 2022	10.93	11.06	10.92	10.97	860,809	-0.01(-0.08%)
Dec 27, 2022	11.06	11.08	10.95	10.98	948,126	-0.10(-0.91%)
Dec 23, 2022	11.04	11.17	11.02	11.08	678,113	+0.04(+0.38%)
Dec 22, 2022	11.02	11.07	10.91	11.04	621,563	-0.07(-0.60%)
Dec 21, 2022	11.03	11.24	11.00	11.11	687,073	+0.16(+1.46%)
Dec 20, 2022	10.87	10.99	10.81	10.95	783,852	+0.00(+0.00%)
Dec 19, 2022	11.12	11.19	10.86	10.95	1,025,226	-0.17(-1.51%)
Dec 16, 2022	11.18	11.22	11.04	11.12	864,578	-0.15(-1.34%)
Dec 15, 2022	11.29	11.34	11.21	11.27	668,133	-0.09(-0.81%)
Dec 14, 2022	11.54	11.58	11.34	11.36	1,077,038	-0.18(-1.60%)
Dec 13, 2022	11.79	11.79	11.41	11.54	897,906	+0.03(+0.29%)
Dec 12, 2022	11.39	11.53	11.37	11.51	871,313	+0.09(+0.81%)
Dec 09, 2022	11.59	11.60	11.40	11.42	494,040	-0.08(-0.73%)
Dec 08, 2022	11.43	11.58	11.40	11.50	650,830	+0.12(+1.03%)
Dec 07, 2022	11.28	11.46	11.25	11.39	748,312	+0.11(+0.97%)
Dec 06, 2022	11.52	11.64	11.19	11.28	1,107,806	-0.27(-2.33%)
Dec 05, 2022	11.73	11.81	11.51	11.54	724,679	-0.23(-1.93%)
Dec 02, 2022	11.79	11.84	11.71	11.77	469,927	-0.07(-0.57%)
Dec 01, 2022	11.86	11.95	11.79	11.84	696,390	-0.05(-0.42%)
Nov 30, 2022	11.80	11.92	11.69	11.89	1,096,823	+0.11(+0.93%)
Nov 29, 2022	11.79	11.86	11.74	11.78	653,156	-0.01(-0.07%)
Nov 28, 2022	12.04	12.09	11.73	11.79	1,218,321	-0.33(-2.70%)
Nov 25, 2022	12.05	12.17	12.05	12.12	231,124	+0.07(+0.56%)
Nov 23, 2022	11.96	12.10	11.96	12.05	572,667	+0.00(+0.00%)
Nov 22, 2022	11.91	12.06	11.85	12.05	546,583	+0.17(+1.41%)
Nov 21, 2022	12.03	12.03	11.83	11.88	783,386	-0.15(-1.26%)
Nov 18, 2022	12.02	12.12	11.87	12.03	693,459	+0.15(+1.27%)
Nov 17, 2022	11.83	11.90	11.57	11.88	1,222,605	+0.07(+0.57%)
Nov 16, 2022	11.86	11.93	11.78	11.81	702,869	-0.11(-0.92%)
Nov 15, 2022	11.94	12.15	11.90	11.92	983,171	+0.13(+1.14%)
Nov 14, 2022	11.80	11.93	11.65	11.79	1,223,516	-0.05(-0.43%)
Nov 11, 2022	11.78	11.93	11.68	11.84	1,578,952	+0.03(+0.28%)
Nov 10, 2022	12.12	12.12	11.66	11.81	1,734,013	+0.04(+0.36%)
Nov 09, 2022	11.84	11.97	11.75	11.76	1,293,647	-0.14(-1.20%)
Nov 08, 2022	12.12	12.22	11.86	11.91	2,363,704	-0.19(-1.54%)
Nov 07, 2022	12.08	12.16	11.84	12.09	2,008,461	+0.15(+1.22%)
Nov 04, 2022	12.16	12.34	11.80	11.95	1,930,993	-0.04(-0.34%)
Nov 03, 2022	11.78	12.26	11.64	11.99	2,446,653	+0.41(+3.57%)
Nov 02, 2022	11.67	11.85	11.49	11.57	1,109,661	-0.19(-1.59%)
Nov 01, 2022	11.95	12.00	11.69	11.76	1,232,676	-0.02(-0.14%)
Oct 31, 2022	11.64	11.83	11.53	11.78	1,445,201	+0.14(+1.18%)
Oct 28, 2022	11.53	11.64	11.47	11.64	697,601	+0.17(+1.48%)
Oct 27, 2022	11.50	11.65	11.42	11.47	892,012	+0.03(+0.28%)
Oct 26, 2022	11.53	11.67	11.43	11.44	801,037	-0.06(-0.49%)
Oct 25, 2022	11.04	11.60	10.95	11.49	1,542,545	+0.46(+4.19%)
Oct 24, 2022	10.85	11.09	10.71	11.03	1,176,374	+0.25(+2.33%)
Oct 21, 2022	10.81	10.85	10.49	10.78	1,611,860	-0.07(-0.67%)
Oct 20, 2022	10.91	11.06	10.77	10.85	1,291,657	+0.01(+0.07%)
Oct 19, 2022	11.02	11.14	10.67	10.84	2,083,693	-0.26(-2.34%)
Oct 18, 2022	10.74	11.36	10.69	11.10	2,340,107	+0.62(+5.87%)
Oct 17, 2022	10.37	10.61	10.37	10.49	1,173,462	+0.28(+2.70%)
Oct 14, 2022	10.34	10.45	10.14	10.21	1,038,965	-0.05(-0.47%)
Oct 13, 2022	9.653	10.29	9.475	10.26	1,648,332	+0.45(+4.63%)
Oct 12, 2022	9.702	9.896	9.454	9.807	1,211,829	+0.14(+1.42%)
Oct 11, 2022	9.361	9.697	9.199	9.669	1,671,962	+0.28(+2.93%)
Oct 10, 2022	9.847	9.847	9.394	9.394	1,112,125	-0.40(-4.06%)
Oct 07, 2022	9.872	9.920	9.730	9.791	766,818	-0.16(-1.63%)
Oct 06, 2022	9.953	10.16	9.856	9.953	845,046	-0.09(-0.89%)
Oct 05, 2022	10.03	10.11	9.742	10.04	1,278,614	-0.18(-1.74%)
Oct 04, 2022	9.588	10.26	9.515	10.22	1,933,872	+0.81(+8.61%)
Oct 03, 2022	9.466	9.531	9.043	9.410	1,910,521	+0.02(+0.26%)
Sep 30, 2022	9.312	9.629	9.312	9.385	1,663,839	+0.11(+1.14%)
Sep 29, 2022	9.888	9.985	9.248	9.280	1,978,114	-0.75(-7.51%)
Sep 28, 2022	9.847	10.11	9.685	10.03	1,221,348	+0.28(+2.82%)
Sep 27, 2022	9.774	10.01	9.572	9.758	1,881,758	+0.11(+1.18%)
Sep 26, 2022	10.30	10.34	9.539	9.645	3,737,487	-0.73(-7.03%)
Sep 23, 2022	10.54	10.55	10.25	10.37	2,054,760	-0.25(-2.37%)
Sep 22, 2022	10.82	10.83	10.54	10.63	1,686,838	-0.19(-1.80%)
Sep 21, 2022	10.90	11.04	10.81	10.82	632,347	-0.03(-0.30%)
Sep 20, 2022	11.09	11.12	10.84	10.85	931,465	-0.31(-2.76%)
Sep 19, 2022	10.98	11.18	10.98	11.16	1,094,557	+0.08(+0.73%)
Sep 16, 2022	11.20	11.23	11.01	11.08	1,025,437	-0.24(-2.15%)
Sep 15, 2022	11.32	11.47	11.28	11.32	681,314	-0.02(-0.21%)
Sep 14, 2022	11.23	11.36	11.22	11.35	644,050	+0.15(+1.30%)
Sep 13, 2022	11.28	11.39	11.14	11.20	859,662	-0.24(-2.13%)
Sep 12, 2022	11.43	11.49	11.35	11.44	819,502	+0.09(+0.79%)
Sep 09, 2022	11.24	11.40	11.24	11.35	694,411	+0.17(+1.52%)
Sep 08, 2022	10.88	11.23	10.81	11.18	1,017,328	+0.24(+2.22%)
Sep 07, 2022	10.83	10.99	10.79	10.94	695,876	+0.10(+0.90%)
Sep 06, 2022	10.90	11.02	10.76	10.84	1,247,752	-0.06(-0.52%)
Sep 02, 2022	11.07	11.12	10.87	10.90	2,357,999	-0.27(-2.39%)
Sep 01, 2022	11.41	11.41	10.90	11.17	1,918,633	-0.24(-2.06%)
Aug 31, 2022	11.45	11.48	11.37	11.40	1,021,069	+0.00(+0.00%)
Aug 30, 2022	11.67	11.69	11.39	11.40	1,006,068	-0.27(-2.29%)
Aug 29, 2022	11.75	11.76	11.63	11.67	790,007	-0.19(-1.57%)
Aug 26, 2022	11.96	12.03	11.80	11.86	789,372	-0.09(-0.75%)
Aug 25, 2022	12.04	12.05	11.85	11.95	1,316,260	-0.09(-0.74%)
Aug 24, 2022	11.94	12.06	11.87	12.04	657,996	+0.11(+0.88%)
Aug 23, 2022	11.78	11.96	11.74	11.93	812,202	+0.24(+2.01%)
Aug 22, 2022	11.88	11.91	11.68	11.70	1,110,852	-0.34(-2.83%)
Aug 19, 2022	12.21	12.27	12.02	12.04	1,078,547	-0.34(-2.75%)
Aug 18, 2022	12.26	12.43	12.24	12.38	624,714	+0.09(+0.73%)
Aug 17, 2022	12.47	12.61	12.19	12.29	1,098,116	-0.32(-2.57%)
Aug 16, 2022	12.72	12.74	12.56	12.61	1,396,438	+0.00(+0.00%)
Aug 15, 2022	12.72	12.79	12.60	12.61	1,057,662	-0.19(-1.46%)
Aug 12, 2022	12.64	12.89	12.57	12.80	1,058,325	+0.23(+1.80%)
Aug 11, 2022	12.60	12.64	12.52	12.57	1,152,643	+0.00(+0.00%)
Aug 10, 2022	12.35	12.58	12.31	12.57	1,066,020	+0.31(+2.51%)
Aug 09, 2022	12.31	12.36	12.17	12.26	1,008,106	-0.10(-0.79%)
Aug 08, 2022	12.66	12.69	12.27	12.36	1,500,642	-0.22(-1.74%)
Aug 05, 2022	12.25	12.58	12.25	12.58	2,032,798	+0.35(+2.82%)
Aug 04, 2022	12.43	12.44	12.21	12.23	1,161,199	-0.13(-1.08%)
Aug 03, 2022	12.41	12.48	12.30	12.37	1,428,485	+0.03(+0.25%)
Aug 02, 2022	12.64	12.67	12.24	12.34	2,074,952	-0.33(-2.60%)
Aug 01, 2022	12.48	12.74	12.38	12.67	1,293,927	+0.17(+1.38%)
Jul 29, 2022	12.37	12.59	12.02	12.49	1,999,203	+0.27(+2.25%)
Jul 28, 2022	12.12	12.28	12.00	12.22	1,573,632	+0.21(+1.77%)
Jul 27, 2022	11.77	12.02	11.70	12.01	1,316,564	+0.27(+2.27%)
Jul 26, 2022	11.47	11.86	11.47	11.74	2,424,186	+0.35(+3.03%)
Jul 25, 2022	11.39	11.44	11.21	11.39	1,270,740	+0.05(+0.42%)
Jul 22, 2022	11.46	11.64	11.33	11.35	1,343,929	-0.18(-1.57%)
Jul 21, 2022	11.36	11.53	11.29	11.53	775,758	+0.13(+1.17%)
Jul 20, 2022	11.39	11.46	11.28	11.39	728,245	+0.05(+0.42%)
Jul 19, 2022	11.08	11.37	11.04	11.35	1,532,385	+0.41(+3.73%)
Jul 18, 2022	10.97	11.04	10.85	10.94	1,058,903	+0.09(+0.80%)
Jul 15, 2022	10.78	10.89	10.65	10.85	825,001	+0.14(+1.32%)
Jul 14, 2022	10.66	10.73	10.51	10.71	1,000,340	-0.11(-1.02%)
Jul 13, 2022	10.77	10.89	10.65	10.82	982,258	+0.01(+0.07%)
Jul 12, 2022	10.87	11.06	10.78	10.81	1,217,645	-0.09(-0.79%)
Jul 11, 2022	11.13	11.18	10.88	10.90	959,195	-0.31(-2.80%)
Jul 08, 2022	11.06	11.23	10.93	11.21	878,805	+0.19(+1.71%)
Jul 07, 2022	10.91	11.05	10.87	11.02	829,708	+0.16(+1.52%)
Jul 06, 2022	10.98	11.05	10.78	10.86	728,868	-0.12(-1.07%)
Jul 05, 2022	10.96	10.99	10.69	10.98	1,412,042	-0.02(-0.21%)

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.