Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	1.872	1.941	1.872	1.892	2,836	+0.04(+2.12%)
Jun 29, 2023	1.911	1.960	1.813	1.853	10,754	-0.13(-6.44%)
Jun 28, 2023	1.941	1.995	1.931	1.980	12,102	+0.04(+2.02%)
Jun 27, 2023	1.974	1.974	1.911	1.941	13,277	-0.07(-3.32%)
Jun 26, 2023	1.990	2.021	1.990	2.008	4,183	-0.06(-2.93%)
Jun 23, 2023	1.990	2.123	1.990	2.068	9,512	+0.07(+3.43%)
Jun 22, 2023	2.068	2.068	2.000	2.000	3,396	-0.06(-2.86%)
Jun 20, 2023				2.058	87	-0.14(-6.25%)
Jun 16, 2023	2.156	2.196	2.156	2.196	584	+0.05(+2.28%)
Jun 13, 2023				2.147	35	+0.02(+0.85%)
Jun 12, 2023	2.117	2.128	2.117	2.128	1,345	+0.01(+0.53%)
Jun 09, 2023	2.112	2.117	2.112	2.117	664	-0.01(-0.37%)
Jun 07, 2023				2.125	130	+0.02(+0.84%)
Jun 06, 2023	2.098	2.107	2.083	2.107	7,087	+0.05(+2.38%)
Jun 05, 2023	2.078	2.078	2.058	2.058	1,957	-0.02(-0.94%)
Jun 02, 2023	2.058	2.127	2.058	2.078	4,817	-0.02(-0.93%)
Jun 01, 2023	2.088	2.098	2.078	2.098	1,545	+0.00(+0.00%)
May 31, 2023	2.058	2.098	2.058	2.098	6,336	+0.02(+0.94%)
May 30, 2023	2.078	2.093	2.078	2.078	6,535	-0.03(-1.40%)
May 26, 2023	2.093	2.107	2.093	2.107	423	+0.00(+0.00%)
May 25, 2023	2.142	2.142	2.107	2.107	788	-0.01(-0.43%)
May 24, 2023	2.166	2.166	2.113	2.117	1,660	+0.01(+0.43%)
May 23, 2023	2.137	2.156	2.078	2.107	6,080	-0.08(-3.59%)
May 19, 2023				2.186	272	+0.04(+1.82%)
May 18, 2023	2.147	2.147	2.147	2.147	119	-0.03(-1.35%)
May 17, 2023	2.137	2.176	2.137	2.176	2,095	+0.00(+0.00%)
May 16, 2023	2.191	2.191	2.176	2.176	1,048	-0.03(-1.33%)
May 15, 2023	2.205	2.205	2.176	2.205	4,794	+0.02(+1.11%)
May 12, 2023	2.181	2.181	2.181	2.181	168	+0.01(+0.47%)
May 11, 2023	2.196	2.205	2.156	2.171	2,665	+0.01(+0.68%)
May 10, 2023	2.156	2.182	2.156	2.156	1,296	-0.01(-0.34%)
May 09, 2023	2.117	2.164	2.117	2.164	1,083	-0.01(-0.56%)
May 08, 2023	2.196	2.230	2.107	2.176	8,386	-0.07(-3.06%)
May 05, 2023	2.171	2.245	2.157	2.245	8,958	+0.09(+4.09%)
May 04, 2023	2.137	2.156	2.107	2.156	2,632	+0.01(+0.46%)
May 03, 2023	2.137	2.235	2.137	2.147	2,829	-0.01(-0.45%)
May 02, 2023	2.156	2.156	2.156	2.156	556	+0.00(+0.00%)
May 01, 2023	2.177	2.177	2.156	2.156	805	+0.02(+0.91%)
Apr 28, 2023	2.137	2.137	2.137	2.137	1,400	-0.02(-0.90%)
Apr 27, 2023	2.176	2.186	2.127	2.156	4,567	-0.02(-1.01%)
Apr 26, 2023	2.176	2.206	2.147	2.178	9,289	-0.05(-2.31%)
Apr 25, 2023	2.254	2.269	2.230	2.230	4,882	-0.01(-0.66%)
Apr 24, 2023	2.210	2.264	2.199	2.245	2,242	-0.04(-1.55%)
Apr 21, 2023	2.308	2.308	2.264	2.280	6,703	-0.01(-0.60%)
Apr 20, 2023	2.284	2.303	2.274	2.294	5,275	+0.03(+1.30%)
Apr 19, 2023	2.274	2.382	2.196	2.264	10,671	-0.06(-2.53%)
Apr 18, 2023	2.323	2.421	2.284	2.323	11,862	-0.10(-4.05%)
Apr 17, 2023	2.362	2.421	2.333	2.421	6,790	-0.02(-0.80%)
Apr 14, 2023	2.441	2.441	2.352	2.441	8,845	+0.01(+0.40%)
Apr 13, 2023	2.382	2.441	2.372	2.431	10,736	+0.03(+1.10%)
Apr 12, 2023	2.392	2.441	2.382	2.404	9,792	+0.01(+0.53%)
Apr 11, 2023	2.385	2.411	2.385	2.392	800	-0.04(-1.61%)
Apr 10, 2023	2.392	2.431	2.392	2.431	2,169	+0.06(+2.48%)
Apr 06, 2023	2.441	2.441	2.372	2.372	1,848	-0.06(-2.42%)
Apr 05, 2023	2.441	2.441	2.382	2.431	5,803	+0.03(+1.22%)
Apr 04, 2023	2.401	2.450	2.397	2.401	5,778	+0.05(+2.08%)
Apr 03, 2023	2.358	2.450	2.352	2.352	2,469	-0.05(-2.07%)
Mar 31, 2023	2.397	2.450	2.343	2.402	1,854	-0.04(-1.58%)
Mar 30, 2023	2.450	2.450	2.343	2.441	1,962	-0.01(-0.40%)
Mar 29, 2023	2.313	2.450	2.313	2.450	2,051	+0.00(+0.00%)
Mar 28, 2023	2.342	2.450	2.323	2.450	2,441	+0.02(+0.81%)
Mar 27, 2023	2.382	2.431	2.382	2.431	825	-0.01(-0.40%)
Mar 24, 2023	2.343	2.441	2.303	2.441	3,797	+0.00(+0.00%)
Mar 23, 2023	2.411	2.441	2.358	2.441	3,575	+0.08(+3.32%)
Mar 22, 2023	2.431	2.431	2.313	2.362	5,854	-0.07(-2.82%)
Mar 21, 2023	2.431	2.450	2.431	2.431	2,598	-0.04(-1.59%)
Mar 20, 2023	2.441	2.480	2.333	2.470	9,934	+0.03(+1.20%)
Mar 17, 2023	2.441	2.441	2.392	2.441	2,088	-0.01(-0.40%)
Mar 16, 2023	2.343	2.450	2.343	2.450	2,661	+0.03(+1.21%)
Mar 15, 2023	2.303	2.450	2.215	2.421	13,228	+0.12(+5.11%)
Mar 14, 2023	2.382	2.460	2.274	2.303	12,437	-0.10(-4.08%)
Mar 13, 2023	2.294	2.441	2.245	2.401	9,271	+0.08(+3.38%)
Mar 10, 2023	2.294	2.323	2.294	2.323	1,042	-0.04(-1.86%)
Mar 09, 2023	2.317	2.367	2.313	2.367	1,665	+0.04(+1.90%)
Mar 08, 2023	2.411	2.411	2.323	2.323	952	-0.02(-0.84%)
Mar 07, 2023	2.294	2.352	2.294	2.343	3,579	+0.00(+0.00%)
Mar 06, 2023	2.275	2.362	2.275	2.343	4,101	+0.00(+0.00%)
Mar 03, 2023	2.499	2.509	2.284	2.343	8,991	-0.08(-3.24%)
Mar 02, 2023	2.490	2.490	2.392	2.421	1,203	+0.01(+0.31%)
Mar 01, 2023	2.490	2.490	2.414	2.414	988	-0.04(-1.51%)
Feb 28, 2023	2.460	2.470	2.392	2.450	1,532	-0.03(-1.19%)
Feb 27, 2023	2.460	2.480	2.392	2.480	2,014	+0.13(+5.42%)
Feb 24, 2023	2.421	2.431	2.352	2.352	1,141	+0.02(+0.84%)
Feb 23, 2023	2.274	2.441	2.264	2.333	12,163	-0.02(-0.83%)
Feb 22, 2023	2.411	2.460	2.313	2.352	2,195	+0.04(+1.70%)
Feb 21, 2023	2.421	2.460	2.310	2.313	3,476	-0.11(-4.45%)
Feb 17, 2023	2.392	2.499	2.235	2.421	22,562	+0.05(+2.07%)
Feb 16, 2023	2.225	2.372	2.215	2.372	4,126	+0.15(+6.61%)
Feb 15, 2023	2.303	2.323	2.186	2.225	8,815	-0.12(-5.02%)
Feb 14, 2023	2.303	2.382	2.303	2.343	1,994	-0.03(-1.24%)
Feb 13, 2023	2.372	2.382	2.372	2.372	955	+0.00(+0.00%)
Feb 09, 2023				2.372	152	-0.13(-5.10%)
Feb 08, 2023	2.401	2.509	2.401	2.499	2,690	+0.03(+1.19%)
Feb 07, 2023	2.519	2.529	2.441	2.470	4,442	-0.03(-1.18%)
Feb 06, 2023	2.460	2.529	2.450	2.499	4,643	+0.04(+1.59%)
Feb 03, 2023	2.490	2.519	2.446	2.460	2,431	-0.03(-1.18%)
Feb 02, 2023	2.519	2.519	2.450	2.490	1,912	+0.06(+2.42%)
Feb 01, 2023	2.460	2.499	2.431	2.431	3,516	-0.03(-1.20%)
Jan 31, 2023	2.539	2.539	2.460	2.460	2,275	-0.06(-2.33%)
Jan 30, 2023	2.431	2.519	2.431	2.519	6,100	+0.02(+0.78%)
Jan 27, 2023	2.495	2.499	2.495	2.499	786	+0.00(+0.00%)
Jan 26, 2023	2.490	2.499	2.480	2.499	1,981	+0.00(+0.00%)
Jan 25, 2023	2.450	2.499	2.411	2.499	3,974	+0.04(+1.80%)
Jan 24, 2023	2.499	2.509	2.392	2.455	7,326	-0.05(-2.15%)
Jan 23, 2023	2.343	2.509	2.333	2.509	6,869	+0.06(+2.40%)
Jan 20, 2023	2.401	2.450	2.323	2.450	5,472	+0.03(+1.21%)
Jan 19, 2023	2.529	2.549	2.411	2.421	8,114	-0.16(-6.08%)
Jan 18, 2023	2.480	2.578	2.480	2.578	1,503	+0.03(+1.15%)
Jan 17, 2023	2.499	2.568	2.392	2.549	8,324	+0.09(+3.59%)
Jan 13, 2023	2.470	2.470	2.460	2.460	1,120	+0.02(+0.80%)
Jan 12, 2023	2.558	2.558	2.362	2.441	4,691	-0.01(-0.40%)
Jan 11, 2023	2.450	2.499	2.450	2.450	4,714	-0.07(-2.66%)
Jan 10, 2023	2.529	2.529	2.411	2.518	2,519	-0.01(-0.45%)
Jan 09, 2023	2.499	2.529	2.441	2.529	2,836	+0.14(+5.73%)
Jan 06, 2023	2.382	2.480	2.382	2.392	1,326	-0.03(-1.21%)
Jan 05, 2023	2.377	2.421	2.377	2.421	953	+0.04(+1.65%)
Jan 04, 2023	2.303	2.441	2.303	2.382	2,889	+0.01(+0.41%)
Jan 03, 2023	2.058	2.372	2.058	2.372	11,368	+0.08(+3.37%)
Dec 30, 2022	2.323	2.372	2.274	2.295	5,637	+0.16(+7.39%)
Dec 29, 2022	2.294	2.299	2.137	2.137	9,278	-0.15(-6.44%)
Dec 28, 2022	2.323	2.323	2.284	2.284	1,447	-0.06(-2.71%)
Dec 27, 2022	2.303	2.372	2.303	2.348	6,027	-0.02(-1.03%)
Dec 23, 2022	2.362	2.372	2.362	2.372	1,927	-0.08(-3.20%)
Dec 22, 2022	2.372	2.450	2.362	2.450	8,549	+0.08(+3.30%)
Dec 21, 2022	2.392	2.393	2.362	2.372	3,743	-0.03(-1.22%)
Dec 20, 2022	2.411	2.411	2.401	2.401	3,693	-0.03(-1.21%)
Dec 19, 2022	2.431	2.431	2.431	2.431	2,739	-0.11(-4.25%)
Dec 16, 2022	2.411	2.556	2.392	2.539	9,868	+0.17(+7.30%)
Dec 15, 2022	2.372	2.411	2.362	2.366	5,491	+0.00(+0.16%)
Dec 14, 2022	2.460	2.460	2.362	2.362	3,516	-0.25(-9.74%)
Dec 13, 2022	2.450	2.617	2.450	2.617	8,619	+0.01(+0.38%)
Dec 12, 2022	2.450	2.607	2.450	2.607	7,333	+0.09(+3.50%)
Dec 09, 2022	2.519	2.529	2.480	2.519	3,652	-0.02(-0.77%)
Dec 08, 2022	2.568	2.637	2.470	2.539	14,116	-0.11(-4.08%)
Dec 07, 2022	2.676	2.676	2.647	2.647	719	+0.04(+1.51%)
Dec 06, 2022	2.647	2.647	2.607	2.607	2,756	-0.09(-3.27%)
Dec 05, 2022	2.813	2.813	2.696	2.696	9,251	-0.14(-4.84%)
Dec 02, 2022	2.833	2.833	2.833	2.833	473	-0.06(-2.03%)
Dec 01, 2022	2.813	2.892	2.813	2.892	1,308	+0.07(+2.43%)
Nov 30, 2022	2.745	2.823	2.745	2.823	489	+0.05(+1.95%)
Nov 29, 2022	2.823	2.823	2.769	2.769	1,225	+0.04(+1.62%)
Nov 28, 2022	2.833	2.833	2.725	2.725	1,743	-0.13(-4.55%)
Nov 25, 2022	2.813	2.855	2.784	2.855	1,047	-0.07(-2.26%)
Nov 23, 2022	2.921	2.921	2.921	2.921	390	+0.13(+4.56%)
Nov 22, 2022	2.823	2.857	2.794	2.794	2,774	-0.01(-0.35%)
Nov 21, 2022	2.833	2.862	2.803	2.803	9,478	-0.16(-5.30%)
Nov 18, 2022	3.009	3.009	2.950	2.960	2,366	-0.02(-0.66%)
Nov 17, 2022	2.931	2.980	2.931	2.980	431	-0.04(-1.30%)
Nov 16, 2022	3.019	3.039	3.019	3.019	646	+0.12(+4.05%)
Nov 15, 2022	2.990	3.078	2.901	2.901	5,871	-0.08(-2.63%)
Nov 14, 2022	3.058	3.058	2.823	2.980	2,807	-0.02(-0.66%)
Nov 11, 2022	2.862	2.999	2.861	2.999	3,103	+0.04(+1.32%)
Nov 10, 2022	2.803	2.970	2.803	2.960	1,856	+0.09(+3.07%)
Nov 09, 2022	2.970	2.970	2.803	2.872	4,182	+0.05(+1.74%)
Nov 08, 2022	3.068	3.068	2.823	2.823	830	-0.02(-0.69%)
Nov 07, 2022	3.019	3.068	2.831	2.843	3,752	-0.13(-4.29%)
Nov 04, 2022	2.960	2.970	2.950	2.970	912	+0.14(+4.99%)
Nov 03, 2022	2.960	2.980	2.784	2.829	1,081	-0.11(-3.80%)
Nov 02, 2022	2.960	2.970	2.754	2.941	2,011	+0.16(+5.70%)
Nov 01, 2022	2.764	2.960	2.764	2.782	2,187	-0.03(-1.10%)
Oct 31, 2022	2.843	2.950	2.803	2.813	1,397	-0.12(-4.01%)
Oct 28, 2022	2.999	2.999	2.892	2.931	2,436	-0.06(-1.97%)
Oct 27, 2022	3.009	3.029	2.911	2.990	8,707	+0.05(+1.67%)
Oct 26, 2022	2.862	2.941	2.705	2.941	4,141	+0.14(+4.90%)
Oct 25, 2022	2.794	2.803	2.794	2.803	2,414	+0.01(+0.35%)
Oct 24, 2022	2.666	2.794	2.666	2.794	9,899	+0.09(+3.26%)
Oct 20, 2022				2.705	318	+0.06(+2.22%)
Oct 19, 2022	2.794	2.794	2.647	2.647	3,444	-0.05(-1.82%)
Oct 18, 2022	2.716	2.798	2.696	2.696	1,489	+0.05(+1.85%)
Oct 17, 2022	2.794	2.794	2.647	2.647	2,743	-0.07(-2.53%)
Oct 14, 2022	2.862	2.862	2.705	2.715	836	-0.02(-0.72%)
Oct 13, 2022	2.749	2.749	2.718	2.735	554	+0.04(+1.45%)
Oct 12, 2022	2.696	2.745	2.696	2.696	3,348	-0.01(-0.36%)
Oct 11, 2022	2.705	2.705	2.696	2.705	1,313	-0.02(-0.72%)
Oct 10, 2022	2.725	2.725	2.725	2.725	732	+0.03(+1.09%)
Oct 07, 2022	2.745	2.754	2.696	2.696	5,704	-0.07(-2.65%)
Oct 06, 2022	2.745	2.769	2.745	2.769	612	+0.02(+0.89%)
Oct 05, 2022	2.774	2.774	2.745	2.745	1,013	+0.00(+0.00%)
Oct 04, 2022	2.833	2.833	2.745	2.745	1,125	+0.00(+0.00%)
Oct 03, 2022	2.754	2.754	2.745	2.745	1,149	-0.06(-2.10%)
Sep 30, 2022	2.921	2.921	2.803	2.803	1,978	-0.12(-4.03%)
Sep 29, 2022	2.862	2.921	2.794	2.921	2,427	+0.10(+3.47%)
Sep 28, 2022	2.813	2.950	2.813	2.823	1,541	-0.07(-2.37%)
Sep 27, 2022	2.794	2.980	2.794	2.892	4,194	-0.09(-2.96%)
Sep 26, 2022	2.794	3.048	2.794	2.980	2,619	+0.09(+3.05%)
Sep 23, 2022	3.029	3.029	2.852	2.892	4,729	-0.16(-5.14%)
Sep 22, 2022	2.926	3.078	2.926	3.048	1,187	+0.02(+0.65%)
Sep 21, 2022	2.999	3.039	2.883	3.029	2,242	+0.00(+0.00%)
Sep 20, 2022	3.058	3.088	2.823	3.029	15,556	+0.05(+1.81%)
Sep 19, 2022	2.980	3.004	2.975	2.975	1,439	+0.04(+1.51%)
Sep 16, 2022	2.980	3.019	2.931	2.931	3,739	-0.03(-0.99%)
Sep 15, 2022	2.892	2.980	2.862	2.960	8,110	+0.10(+3.42%)
Sep 14, 2022	3.009	3.039	2.862	2.862	4,620	-0.15(-4.89%)
Sep 13, 2022	3.009	3.029	2.932	3.009	3,801	+0.12(+4.07%)
Sep 12, 2022	2.950	2.999	2.892	2.892	11,345	-0.08(-2.64%)
Sep 09, 2022	2.803	2.990	2.803	2.970	2,853	+0.10(+3.41%)
Sep 08, 2022	2.754	2.970	2.754	2.872	2,201	-0.06(-2.01%)
Sep 07, 2022	2.764	2.980	2.764	2.931	3,991	+0.01(+0.34%)
Sep 06, 2022	2.970	2.980	2.862	2.921	3,611	+0.01(+0.34%)
Sep 02, 2022	2.823	2.931	2.823	2.911	2,622	+0.00(+0.00%)
Sep 01, 2022	2.990	2.990	2.803	2.911	5,192	-0.02(-0.67%)
Aug 31, 2022	2.970	3.029	2.843	2.931	14,009	-0.08(-2.61%)
Aug 30, 2022	3.009	3.009	3.009	3.009	635	+0.14(+4.78%)
Aug 29, 2022	2.941	3.029	2.872	2.872	15,751	-0.14(-4.56%)
Aug 26, 2022	3.019	3.029	2.901	3.009	9,187	+0.01(+0.32%)
Aug 25, 2022	2.882	3.000	2.882	3.000	2,471	+0.08(+2.69%)
Aug 24, 2022	2.911	2.990	2.892	2.921	10,604	-0.04(-1.30%)
Aug 23, 2022	3.039	3.039	2.959	2.959	1,832	-0.08(-2.61%)
Aug 22, 2022	2.843	3.039	2.794	3.039	10,320	+0.24(+8.39%)
Aug 19, 2022	3.097	3.097	2.754	2.803	59,490	-0.25(-8.34%)
Aug 18, 2022	2.950	3.107	2.941	3.058	6,131	+0.06(+1.96%)
Aug 17, 2022	2.911	3.117	2.911	2.999	15,969	+0.08(+2.68%)
Aug 16, 2022	3.058	3.137	2.892	2.921	30,718	-0.11(-3.72%)
Aug 15, 2022	3.039	3.048	2.941	3.034	16,706	+0.09(+3.17%)
Aug 12, 2022	3.029	3.029	2.853	2.941	9,864	+0.04(+1.35%)
Aug 11, 2022	2.872	3.039	2.872	2.901	3,335	+0.08(+2.78%)
Aug 10, 2022	2.990	2.990	2.823	2.823	871	+0.01(+0.35%)
Aug 09, 2022	2.823	2.941	2.794	2.813	6,646	-0.06(-2.05%)
Aug 08, 2022	2.941	2.941	2.754	2.872	2,028	-0.02(-0.68%)
Aug 05, 2022	2.846	2.990	2.764	2.892	3,251	-0.04(-1.34%)
Aug 04, 2022	3.029	3.029	2.656	2.931	8,944	+0.06(+2.22%)
Aug 03, 2022	2.911	2.931	2.758	2.867	3,037	+0.13(+4.77%)
Aug 02, 2022	2.774	2.827	2.736	2.736	4,123	-0.12(-4.07%)
Aug 01, 2022	2.921	2.921	2.686	2.852	7,086	-0.01(-0.34%)
Jul 29, 2022	2.568	2.882	2.568	2.862	5,980	+0.09(+3.18%)
Jul 28, 2022	2.705	2.774	2.549	2.774	7,738	+0.10(+3.66%)
Jul 27, 2022	2.637	2.764	2.593	2.676	14,709	+0.05(+1.87%)
Jul 26, 2022	2.970	3.019	2.598	2.627	14,599	-0.31(-10.67%)
Jul 25, 2022	2.941	2.999	2.852	2.941	4,124	+0.00(+0.00%)
Jul 22, 2022	2.941	2.941	2.931	2.941	632	+0.05(+1.69%)
Jul 21, 2022	2.784	2.892	2.784	2.892	1,258	+0.19(+6.88%)
Jul 20, 2022	2.725	2.745	2.611	2.705	1,786	+0.03(+1.10%)
Jul 19, 2022	2.843	2.852	2.666	2.676	2,195	+0.05(+2.06%)
Jul 18, 2022	2.764	2.833	2.622	2.622	5,462	+0.00(+0.19%)
Jul 15, 2022	2.921	3.067	2.519	2.617	8,317	-0.21(-7.29%)
Jul 14, 2022	2.990	2.990	2.823	2.823	2,167	-0.14(-4.63%)
Jul 13, 2022	2.725	2.980	2.696	2.960	4,650	-0.09(-2.89%)
Jul 12, 2022	3.039	3.117	2.960	3.048	3,708	-0.02(-0.64%)
Jul 11, 2022	3.048	3.137	2.931	3.068	15,416	+0.07(+2.29%)
Jul 08, 2022	2.901	3.097	2.833	2.999	4,014	+0.03(+0.99%)
Jul 07, 2022	2.647	3.029	2.647	2.970	24,830	+0.29(+10.99%)
Jul 06, 2022	2.421	2.696	2.421	2.676	25,662	+0.16(+6.23%)
Jul 05, 2022	2.588	2.607	2.450	2.519	3,025	+0.03(+1.18%)

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.