Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.660	8.850	8.570	8.830	95,912	+0.09(+1.03%)
Jul 28, 2023	9.110	9.110	8.690	8.740	188,592	-0.33(-3.64%)
Jul 27, 2023	8.940	9.070	8.795	9.070	133,417	+0.12(+1.34%)
Jul 26, 2023	8.830	8.970	8.780	8.950	46,157	+0.15(+1.70%)
Jul 25, 2023	8.890	8.990	8.800	8.800	105,068	-0.09(-1.01%)
Jul 24, 2023	8.920	8.940	8.770	8.890	91,880	-0.08(-0.89%)
Jul 21, 2023	8.990	9.070	8.880	8.970	60,412	-0.05(-0.55%)
Jul 20, 2023	8.980	9.085	8.920	9.020	68,079	+0.08(+0.89%)
Jul 19, 2023	9.130	9.130	8.900	8.940	96,684	-0.16(-1.76%)
Jul 18, 2023	9.010	9.140	8.990	9.100	119,355	+0.12(+1.34%)
Jul 17, 2023	9.080	9.300	8.960	8.980	134,389	-0.24(-2.60%)
Jul 14, 2023	9.110	9.260	9.000	9.220	98,778	+0.09(+0.99%)
Jul 13, 2023	9.200	9.250	8.970	9.130	112,689	-0.06(-0.65%)
Jul 12, 2023	9.020	9.210	9.000	9.190	85,947	+0.22(+2.45%)
Jul 11, 2023	9.000	9.060	8.920	8.970	151,722	-0.03(-0.33%)
Jul 10, 2023	8.980	9.220	8.945	9.000	59,918	-0.05(-0.55%)
Jul 07, 2023	9.170	9.260	9.020	9.050	63,972	-0.14(-1.52%)
Jul 06, 2023	9.170	9.210	8.970	9.190	166,228	-0.07(-0.76%)
Jul 05, 2023	9.100	9.260	9.010	9.260	148,796	+0.03(+0.33%)
Jul 03, 2023	9.280	9.330	9.010	9.230	66,515	-0.13(-1.39%)
Jun 30, 2023	9.350	9.420	9.080	9.360	68,708	+0.03(+0.32%)
Jun 29, 2023	9.250	9.380	9.050	9.330	90,800	+0.09(+0.97%)
Jun 28, 2023	9.250	9.275	9.000	9.240	62,015	-0.11(-1.18%)
Jun 27, 2023	9.280	9.390	9.170	9.350	33,525	+0.07(+0.75%)
Jun 26, 2023	9.560	9.560	9.245	9.280	29,367	-0.19(-2.01%)
Jun 23, 2023	9.340	9.490	9.270	9.470	50,936	+0.05(+0.53%)
Jun 22, 2023	9.390	9.500	9.352	9.420	87,847	-0.08(-0.84%)
Jun 21, 2023	9.460	9.530	9.410	9.500	47,745	+0.05(+0.53%)
Jun 20, 2023	9.390	9.600	9.390	9.450	86,641	-0.18(-1.87%)
Jun 16, 2023	8.940	9.630	8.940	9.630	249,007	+0.46(+5.02%)
Jun 15, 2023	9.410	9.410	9.050	9.170	100,090	-0.30(-3.17%)
May 08, 2023	9.610	9.610	9.370	9.470	114,112	-0.13(-1.35%)
May 05, 2023	9.970	9.970	9.560	9.600	71,563	-0.28(-2.83%)
May 04, 2023	9.830	9.900	9.738	9.880	63,400	-0.02(-0.20%)
May 03, 2023	10.01	10.12	9.850	9.900	108,489	-0.11(-1.10%)
May 02, 2023	10.14	10.33	9.930	10.01	86,059	-0.16(-1.57%)
May 01, 2023	10.05	10.36	10.05	10.17	156,664	+0.16(+1.60%)
Apr 28, 2023	9.840	10.07	9.810	10.01	106,539	+0.19(+1.93%)
Apr 27, 2023	9.620	9.920	9.525	9.820	141,066	+0.36(+3.81%)
Apr 26, 2023	9.100	9.630	9.045	9.460	162,175	+0.34(+3.73%)
Apr 25, 2023	9.020	9.220	9.020	9.120	71,739	-0.01(-0.11%)
Apr 24, 2023	9.260	9.275	9.000	9.130	50,045	-0.14(-1.51%)
Apr 21, 2023	9.090	9.320	8.970	9.270	138,057	+0.19(+2.09%)
Apr 20, 2023	8.890	9.190	8.880	9.080	193,028	+0.14(+1.57%)
Apr 19, 2023	8.650	8.950	8.650	8.940	57,487	+0.24(+2.76%)
Apr 18, 2023	8.660	8.850	8.630	8.700	101,476	+0.00(+0.00%)
Apr 17, 2023	8.610	8.710	8.550	8.700	61,326	+0.02(+0.23%)
Apr 14, 2023	8.740	8.830	8.590	8.680	135,119	+0.03(+0.35%)
Apr 13, 2023	8.640	8.774	8.560	8.650	93,645	+0.14(+1.65%)
Apr 12, 2023	8.710	8.710	8.480	8.510	59,754	-0.12(-1.39%)
Apr 11, 2023	8.780	8.851	8.570	8.630	54,467	-0.14(-1.60%)
Apr 10, 2023	8.500	8.840	8.330	8.770	171,567	+0.25(+2.93%)
Apr 06, 2023	8.330	8.560	8.170	8.520	557,922	+0.22(+2.65%)
Apr 05, 2023	8.470	8.530	8.130	8.300	410,910	-0.17(-2.01%)
Apr 04, 2023	8.550	8.580	8.300	8.470	217,278	-0.06(-0.70%)
Apr 03, 2023	8.750	8.750	8.490	8.530	74,814	-0.21(-2.40%)
Mar 31, 2023	8.610	8.775	8.600	8.740	76,269	+0.10(+1.16%)
Mar 30, 2023	8.770	8.770	8.501	8.640	37,891	-0.04(-0.46%)
Mar 29, 2023	8.540	8.700	8.480	8.680	54,987	+0.14(+1.64%)
Mar 28, 2023	8.420	8.565	8.420	8.540	46,942	+0.09(+1.07%)
Mar 27, 2023	8.530	8.805	8.380	8.450	92,357	+0.02(+0.24%)
Mar 24, 2023	8.270	8.530	8.230	8.430	162,173	+0.06(+0.72%)
Mar 23, 2023	8.390	8.620	8.280	8.370	78,411	-0.03(-0.36%)
Mar 22, 2023	8.820	8.880	8.370	8.400	96,676	-0.42(-4.76%)
Mar 21, 2023	8.680	8.850	8.655	8.820	68,976	+0.23(+2.68%)
Mar 20, 2023	8.580	8.610	8.470	8.590	52,515	-0.05(-0.58%)
Mar 17, 2023	8.600	8.640	8.460	8.640	74,667	+0.02(+0.23%)
Mar 16, 2023	8.400	8.740	8.400	8.620	76,499	+0.16(+1.89%)
Mar 15, 2023	8.000	8.590	7.870	8.460	78,539	+0.41(+5.09%)
Mar 14, 2023	8.530	8.530	7.980	8.050	114,546	-0.03(-0.37%)
Mar 13, 2023	8.450	8.450	8.000	8.080	174,246	-0.45(-5.28%)
Mar 10, 2023	8.800	8.890	8.310	8.530	116,946	-0.30(-3.40%)
Mar 09, 2023	8.950	9.080	8.710	8.830	146,169	-0.10(-1.12%)
Mar 08, 2023	8.810	9.120	8.793	8.930	124,166	+0.10(+1.13%)
Mar 07, 2023	8.920	8.970	8.645	8.830	35,770	-0.16(-1.78%)
Mar 06, 2023	9.050	9.220	8.930	8.990	64,954	-0.06(-0.66%)
Mar 03, 2023	8.870	9.070	8.610	9.050	229,908	+0.22(+2.49%)
Mar 02, 2023	8.800	8.930	8.570	8.830	119,175	-0.03(-0.34%)
Mar 01, 2023	8.990	9.010	8.805	8.860	89,083	-0.12(-1.34%)
Feb 28, 2023	9.080	9.160	8.870	8.980	110,464	-0.09(-0.99%)
Feb 27, 2023	9.000	9.070	8.900	9.070	31,114	+0.12(+1.34%)
Feb 24, 2023	8.900	9.030	8.830	8.950	52,486	-0.02(-0.22%)
Feb 23, 2023	9.200	9.220	8.970	8.970	64,976	-0.16(-1.75%)
Feb 22, 2023	9.200	9.350	8.950	9.130	105,760	-0.11(-1.19%)
Feb 21, 2023	9.510	9.540	9.220	9.240	53,441	-0.35(-3.65%)
Feb 17, 2023	9.670	9.730	9.401	9.590	35,193	-0.11(-1.13%)
Feb 16, 2023	9.710	9.986	9.680	9.700	38,154	-0.14(-1.42%)
Feb 15, 2023	9.550	9.860	9.380	9.840	42,834	+0.23(+2.39%)
Feb 14, 2023	9.550	9.770	9.400	9.610	34,788	+0.01(+0.10%)
Feb 13, 2023	9.500	9.710	9.500	9.600	30,284	-0.02(-0.21%)
Feb 10, 2023	9.760	9.990	9.620	9.620	38,850	-0.26(-2.63%)
Feb 09, 2023	9.710	10.11	9.710	9.880	88,872	+0.20(+2.07%)
Feb 08, 2023	9.780	9.875	9.550	9.680	60,140	-0.20(-2.02%)
Feb 07, 2023	9.660	9.920	9.440	9.880	83,137	+0.18(+1.86%)
Feb 06, 2023	9.730	9.893	9.470	9.700	117,154	-0.17(-1.72%)
Feb 03, 2023	10.12	10.42	9.700	9.870	227,989	-0.45(-4.36%)
Feb 02, 2023	9.650	10.32	9.485	10.32	274,562	+0.77(+8.06%)
Feb 01, 2023	9.600	9.660	9.380	9.550	81,116	-0.06(-0.62%)
Jan 31, 2023	9.540	9.610	9.260	9.610	58,519	-0.03(-0.31%)
Jan 30, 2023	9.990	9.990	9.580	9.640	71,876	-0.36(-3.60%)
Jan 27, 2023	9.290	10.20	9.270	10.00	225,254	+0.78(+8.46%)
Jan 26, 2023	9.210	9.245	9.015	9.220	36,877	+0.07(+0.77%)
Jan 25, 2023	9.480	9.480	8.970	9.150	174,237	-0.37(-3.89%)
Jan 24, 2023	9.570	9.820	9.390	9.520	113,034	-0.01(-0.10%)
Jan 23, 2023	9.630	9.800	9.410	9.530	177,951	-0.04(-0.42%)
Jan 20, 2023	9.500	9.570	9.430	9.570	88,581	+0.08(+0.84%)
Jan 19, 2023	9.480	9.670	9.420	9.490	172,554	+0.00(+0.00%)
Jan 18, 2023	9.210	9.530	9.050	9.490	202,164	+0.32(+3.49%)
Jan 17, 2023	9.300	9.340	9.160	9.170	44,494	-0.15(-1.61%)
Jan 13, 2023	9.630	9.640	9.220	9.320	69,224	-0.24(-2.51%)
Jan 12, 2023	9.250	9.560	9.225	9.560	101,984	+0.31(+3.35%)
Jan 11, 2023	9.100	9.275	9.025	9.250	63,342	+0.19(+2.10%)
Jan 10, 2023	9.130	9.250	9.030	9.060	40,267	+0.04(+0.44%)
Jan 09, 2023	8.990	9.320	8.980	9.020	101,528	-0.01(-0.11%)
Jan 06, 2023	9.120	9.170	8.920	9.030	113,715	-0.02(-0.22%)
Jan 05, 2023	8.720	9.079	8.610	9.050	161,219	+0.23(+2.61%)
Jan 04, 2023	8.640	8.870	8.630	8.820	101,576	+0.32(+3.76%)
Jan 03, 2023	8.480	8.625	8.360	8.500	78,641	+0.09(+1.07%)
Dec 30, 2022	8.260	8.440	8.210	8.410	99,226	+0.09(+1.08%)
Dec 29, 2022	7.940	8.340	7.934	8.320	104,190	+0.41(+5.18%)
Dec 28, 2022	7.930	8.180	7.720	7.910	134,919	-0.03(-0.38%)
Dec 27, 2022	8.020	8.320	7.930	7.940	54,989	-0.01(-0.13%)
Dec 23, 2022	8.010	8.115	7.920	7.950	100,746	-0.05(-0.62%)
Dec 22, 2022	7.900	8.055	7.790	8.000	126,875	-0.02(-0.25%)
Dec 21, 2022	7.960	8.175	7.901	8.020	507,147	+0.14(+1.78%)
Dec 20, 2022	8.060	8.100	7.840	7.880	173,497	-0.13(-1.62%)
Dec 19, 2022	7.960	8.055	7.885	8.010	355,321	-0.04(-0.50%)
Dec 16, 2022	8.380	8.460	7.995	8.050	835,859	-0.41(-4.85%)
Dec 15, 2022	8.890	8.950	8.420	8.460	229,831	-0.43(-4.84%)
Dec 14, 2022	8.760	9.000	8.700	8.890	87,473	+0.06(+0.68%)
Dec 13, 2022	8.580	8.870	8.510	8.830	155,118	+0.40(+4.74%)
Dec 12, 2022	8.180	8.430	8.090	8.430	79,493	+0.28(+3.44%)
Dec 09, 2022	8.230	8.520	8.100	8.150	283,312	-0.15(-1.81%)
Dec 08, 2022	8.560	8.680	8.190	8.300	129,734	-0.29(-3.38%)
Dec 07, 2022	9.090	9.175	8.560	8.590	70,299	-0.37(-4.13%)
Dec 06, 2022	9.040	9.140	8.850	8.960	118,469	-0.07(-0.78%)
Dec 05, 2022	9.590	9.740	8.980	9.030	141,865	-0.60(-6.23%)
Dec 02, 2022	9.500	9.830	9.340	9.630	510,215	+0.06(+0.63%)
Dec 01, 2022	9.190	9.809	8.983	9.570	573,961	+0.45(+4.93%)
Nov 30, 2022	9.000	9.160	8.914	9.120	721,787	+0.14(+1.56%)
Nov 29, 2022	8.880	9.030	8.630	8.980	273,412	+0.18(+2.05%)
Nov 28, 2022	8.680	8.974	8.680	8.800	109,754	+0.19(+2.21%)
Nov 25, 2022	8.710	8.740	8.550	8.610	42,206	+0.01(+0.12%)
Nov 23, 2022	8.660	8.810	8.560	8.600	65,671	+0.00(+0.00%)
Nov 22, 2022	8.750	8.950	8.575	8.600	80,377	-0.12(-1.38%)
Nov 21, 2022	8.710	9.090	8.574	8.720	236,328	-0.03(-0.34%)
Nov 18, 2022	8.600	9.030	8.363	8.750	185,151	+0.08(+0.92%)
Nov 17, 2022	8.200	8.930	8.110	8.670	257,942	+0.48(+5.86%)
Nov 16, 2022	8.380	8.500	8.140	8.190	90,591	-0.20(-2.38%)
Nov 15, 2022	8.600	8.940	8.390	8.390	126,128	-0.12(-1.41%)
Nov 14, 2022	8.470	9.000	8.400	8.510	278,403	-0.02(-0.23%)
Nov 11, 2022	8.940	9.090	8.435	8.530	169,562	-0.37(-4.16%)
Nov 10, 2022	9.000	9.070	8.370	8.900	242,562	+0.63(+7.62%)
Nov 09, 2022	8.540	8.590	8.240	8.270	147,881	-0.39(-4.50%)
Nov 08, 2022	8.650	8.720	8.500	8.660	92,946	-0.04(-0.46%)
Nov 07, 2022	8.550	8.710	8.450	8.700	101,262	+0.06(+0.69%)
Nov 04, 2022	8.600	8.660	8.390	8.640	92,415	+0.11(+1.29%)
Nov 03, 2022	8.750	8.840	8.510	8.530	86,728	-0.30(-3.40%)
Nov 02, 2022	9.030	9.095	8.820	8.830	258,452	-0.22(-2.43%)
Nov 01, 2022	9.190	9.310	9.040	9.050	117,218	-0.04(-0.44%)
Oct 31, 2022	9.180	9.260	8.970	9.090	467,637	-0.10(-1.09%)
Oct 28, 2022	9.010	9.400	9.000	9.190	278,546	+0.19(+2.11%)
Oct 27, 2022	9.140	9.260	8.985	9.000	222,229	-0.02(-0.22%)
Oct 26, 2022	9.080	9.110	8.985	9.020	233,581	-0.01(-0.11%)
Oct 25, 2022	8.820	9.115	8.820	9.030	299,528	+0.17(+1.92%)
Oct 24, 2022	8.800	9.080	8.570	8.860	377,692	+0.13(+1.49%)
Oct 21, 2022	8.720	8.780	8.200	8.730	250,586	+0.01(+0.11%)
Oct 20, 2022	8.740	9.055	8.520	8.720	177,910	-0.28(-3.11%)
Oct 19, 2022	9.140	9.230	8.890	9.000	191,893	-0.19(-2.07%)
Oct 18, 2022	9.470	9.570	9.120	9.190	119,085	-0.03(-0.33%)
Oct 17, 2022	9.010	9.320	8.985	9.220	402,625	+0.31(+3.48%)
Oct 14, 2022	9.320	9.320	8.780	8.910	277,654	-0.32(-3.47%)
Oct 13, 2022	8.730	9.570	8.650	9.230	470,287	+0.27(+3.01%)
Oct 12, 2022	8.970	9.000	8.710	8.960	123,425	-0.02(-0.22%)
Oct 11, 2022	8.640	9.100	8.390	8.980	359,519	+0.29(+3.34%)
Oct 10, 2022	8.540	8.710	8.480	8.690	200,423	+0.23(+2.72%)
Oct 07, 2022	8.640	8.640	8.360	8.460	110,197	-0.22(-2.53%)
Oct 06, 2022	8.820	9.000	8.370	8.680	154,795	-0.22(-2.47%)
Oct 05, 2022	9.390	9.470	8.660	8.900	354,950	-0.62(-6.51%)
Oct 04, 2022	9.240	9.820	9.240	9.520	458,609	+0.44(+4.85%)
Oct 03, 2022	8.900	9.230	8.850	9.080	361,305	+0.09(+1.00%)
Sep 30, 2022	9.290	9.340	8.950	8.990	254,177	-0.27(-2.92%)
Sep 29, 2022	9.470	9.590	9.140	9.260	255,218	-0.31(-3.24%)
Sep 28, 2022	9.690	9.940	9.520	9.570	120,369	-0.06(-0.62%)
Sep 27, 2022	9.420	9.780	9.380	9.630	146,513	+0.34(+3.66%)
Sep 26, 2022	9.540	9.680	9.100	9.290	200,942	-0.26(-2.72%)
Sep 23, 2022	9.490	9.610	9.280	9.550	172,858	-0.11(-1.14%)
Sep 22, 2022	10.00	10.05	9.600	9.660	128,877	-0.43(-4.26%)
Sep 21, 2022	10.20	10.32	10.00	10.09	117,570	-0.15(-1.46%)
Sep 20, 2022	10.19	10.36	10.04	10.24	271,458	-0.05(-0.49%)
Sep 19, 2022	10.00	10.46	10.00	10.29	281,078	+0.16(+1.58%)
Sep 16, 2022	10.48	10.51	10.07	10.13	416,425	-0.37(-3.52%)
Sep 15, 2022	11.00	11.31	10.49	10.50	389,072	-0.65(-5.83%)
Sep 14, 2022	11.12	11.40	11.08	11.15	263,038	-0.09(-0.80%)
Sep 13, 2022	11.23	11.75	10.99	11.24	234,400	-0.13(-1.14%)
Sep 12, 2022	11.51	12.04	11.37	11.37	153,841	-0.16(-1.39%)
Sep 09, 2022	11.13	11.73	11.13	11.53	217,211	+0.38(+3.41%)
Sep 08, 2022	10.78	11.27	10.73	11.15	172,504	+0.27(+2.48%)
Sep 07, 2022	10.65	10.98	10.49	10.88	223,387	+0.15(+1.40%)
Sep 06, 2022	11.32	11.55	10.63	10.73	382,746	-0.54(-4.79%)
Sep 02, 2022	11.19	11.61	10.98	11.27	414,192	+0.08(+0.71%)
Sep 01, 2022	11.13	11.27	10.98	11.19	165,071	-0.04(-0.36%)
Aug 31, 2022	11.55	11.78	11.23	11.23	198,317	-0.31(-2.69%)
Aug 30, 2022	11.92	11.92	11.44	11.54	199,600	-0.28(-2.37%)
Aug 29, 2022	12.49	12.49	11.78	11.82	452,676	-0.67(-5.36%)
Aug 26, 2022	12.69	13.05	12.31	12.49	169,355	-0.19(-1.50%)
Aug 25, 2022	12.75	13.09	12.08	12.68	540,616	+0.02(+0.16%)
Aug 24, 2022	12.31	12.86	12.08	12.66	330,366	+0.43(+3.52%)
Aug 23, 2022	12.57	12.78	12.11	12.23	937,989	-0.46(-3.62%)
Aug 22, 2022	12.54	12.81	12.44	12.69	274,773	+0.13(+1.04%)
Aug 19, 2022	12.74	13.08	12.50	12.56	234,745	-0.15(-1.18%)
Aug 18, 2022	12.81	12.92	12.37	12.71	226,157	-0.23(-1.78%)
Aug 17, 2022	13.49	13.49	12.82	12.94	155,794	-0.53(-3.93%)
Aug 16, 2022	13.42	13.58	13.33	13.47	83,330	+0.02(+0.15%)
Aug 15, 2022	12.65	13.51	12.53	13.45	271,963	+0.74(+5.82%)
Aug 12, 2022	12.72	12.99	12.52	12.71	205,429	+0.19(+1.52%)
Aug 11, 2022	11.73	12.84	11.69	12.52	368,437	+0.79(+6.73%)
Aug 10, 2022	11.50	11.88	11.45	11.73	217,671	+0.41(+3.62%)
Aug 09, 2022	11.59	11.69	11.32	11.32	56,933	-0.26(-2.25%)
Aug 08, 2022	11.97	12.22	11.57	11.58	178,768	+0.00(+0.00%)
Aug 05, 2022	11.38	11.76	11.38	11.58	106,376	+0.20(+1.76%)
Aug 04, 2022	11.07	11.62	11.07	11.38	207,023	+0.31(+2.80%)
Aug 03, 2022	11.18	11.36	11.00	11.07	186,287	-0.01(-0.09%)
Aug 02, 2022	11.06	11.28	10.97	11.08	62,365	-0.08(-0.72%)

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.