Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	6.317	6.572	6.317	6.484	2,445	-0.14(-2.07%)
Feb 27, 2023	6.964	7.003	6.102	6.621	4,505	-0.11(-1.60%)
Feb 24, 2023	6.954	6.954	6.729	6.729	5,020	-0.03(-0.51%)
Feb 23, 2023	6.954	6.972	6.763	6.763	1,260	+0.60(+9.78%)
Feb 22, 2023	5.837	6.161	5.837	6.160	3,206	+0.39(+6.70%)
Feb 21, 2023	5.671	5.773	5.671	5.773	530	+0.21(+3.78%)
Feb 17, 2023	5.583	6.268	5.563	5.563	5,062	+0.49(+9.76%)
Feb 16, 2023	5.602	5.602	5.044	5.068	8,076	-0.81(-13.75%)
Feb 15, 2023	7.081	7.081	5.876	5.877	15,793	-1.32(-18.37%)
Feb 14, 2023	7.443	7.443	6.973	7.199	18,861	-0.31(-4.11%)
Feb 13, 2023	7.071	7.825	6.895	7.507	13,762	+0.70(+10.33%)
Feb 10, 2023	6.592	6.804	6.592	6.804	1,153	+0.18(+2.69%)
Feb 09, 2023	6.660	6.660	6.582	6.626	6,036	+0.14(+2.19%)
Feb 08, 2023	6.493	6.807	6.417	6.484	4,159	+0.31(+5.00%)
Feb 07, 2023	6.582	6.650	5.739	6.175	8,946	+0.03(+0.49%)
Feb 06, 2023	5.211	6.170	5.015	6.145	9,846	+1.22(+24.86%)
Feb 03, 2023	3.839	5.064	3.811	4.922	7,805	+0.78(+18.70%)
Feb 02, 2023	4.035	4.146	3.046	4.146	29,658	-0.53(-11.25%)
Feb 01, 2023	5.171	5.171	4.541	4.672	11,398	-0.55(-10.51%)
Jan 31, 2023	5.641	5.769	5.123	5.220	14,235	-0.43(-7.55%)
Jan 30, 2023	5.778	5.847	5.604	5.646	1,485	-0.34(-5.64%)
Jan 27, 2023	5.965	5.984	5.622	5.984	10,147	+0.13(+2.26%)
Jan 26, 2023	6.043	6.043	5.852	5.852	12,047	-0.04(-0.66%)
Jan 25, 2023	6.464	6.464	5.671	5.891	7,262	-0.62(-9.48%)
Jan 24, 2023	6.680	6.680	6.484	6.508	6,040	-0.09(-1.41%)
Jan 23, 2023	6.689	6.709	6.577	6.601	897	-0.19(-2.74%)
Jan 20, 2023	6.533	6.787	6.533	6.787	2,306	+0.25(+3.90%)
Jan 19, 2023	7.003	7.012	6.533	6.533	9,380	-1.14(-14.81%)
Jan 18, 2023	7.639	7.669	7.551	7.669	10,382	+0.58(+8.15%)
Jan 17, 2023	7.442	7.442	6.965	7.091	981	-0.19(-2.59%)
Jan 13, 2023	7.688	7.688	7.280	7.280	1,398	-0.63(-7.95%)
Jan 12, 2023	8.031	8.031	7.848	7.909	2,534	-0.29(-3.58%)
Jan 11, 2023	8.237	8.335	7.943	8.203	8,921	-0.14(-1.67%)
Jan 10, 2023	8.342	8.342	8.342	8.342	62	-0.06(-0.73%)
Jan 09, 2023	8.736	8.736	8.403	8.403	895	-0.11(-1.32%)
Jan 06, 2023	8.705	8.705	8.516	8.516	420	-0.15(-1.70%)
Jan 05, 2023	8.824	8.883	8.663	8.663	2,723	-0.23(-2.63%)
Jan 04, 2023	8.897	8.897	8.897	8.897	417	-0.12(-1.31%)
Jan 03, 2023	9.569	9.569	9.015	9.015	1,768	-0.22(-2.39%)
Dec 30, 2022	9.304	9.304	9.236	9.236	2,595	-0.08(-0.89%)
Dec 29, 2022	9.319	9.319	9.319	9.319	38	+0.03(+0.37%)
Dec 28, 2022	9.148	9.285	9.148	9.285	120	-0.03(-0.37%)
Dec 27, 2022	8.889	9.319	8.889	9.319	1,209	+0.50(+5.65%)
Dec 23, 2022	8.782	8.821	8.762	8.821	1,305	+0.22(+2.56%)
Dec 22, 2022	8.450	8.889	8.450	8.601	1,336	-0.05(-0.56%)
Dec 21, 2022	8.650	8.650	8.650	8.650	14	+0.07(+0.85%)
Dec 20, 2022	8.108	8.577	8.108	8.577	3,140	+0.39(+4.77%)
Dec 19, 2022	8.303	8.372	8.186	8.186	3,145	-0.21(-2.50%)
Dec 16, 2022	8.762	8.762	8.396	8.396	2,100	-0.55(-6.17%)
Dec 15, 2022	9.270	9.378	8.938	8.948	11,638	-0.30(-3.27%)
Dec 14, 2022	9.514	9.700	9.197	9.251	3,974	-0.47(-4.82%)
Dec 13, 2022	9.495	10.14	9.495	9.720	14,662	+0.73(+8.15%)
Dec 12, 2022	9.397	9.856	8.607	8.987	57,004	-0.84(-8.58%)
Dec 09, 2022	8.704	9.886	8.704	9.831	103,918	+1.22(+14.23%)
Dec 08, 2022	7.639	8.616	7.619	8.606	9,125	+1.00(+13.14%)
Dec 07, 2022	9.593	9.602	7.297	7.606	5,530	-1.88(-19.81%)
Dec 06, 2022	10.98	11.01	9.475	9.485	6,497	-1.84(-16.22%)
Dec 05, 2022	11.37	11.37	11.32	11.32	645	-0.21(-1.86%)
Dec 02, 2022	11.62	11.69	11.32	11.54	2,971	-0.18(-1.50%)
Dec 01, 2022	11.80	11.80	11.71	11.71	103	-0.02(-0.17%)
Nov 30, 2022	11.76	11.77	11.73	11.73	1,656	-0.09(-0.74%)
Nov 29, 2022	11.85	11.85	11.82	11.82	721	-0.09(-0.74%)
Nov 28, 2022	11.91	11.91	11.91	11.91	2	+0.07(+0.58%)
Nov 25, 2022	11.84	11.84	11.84	11.84	102	+0.02(+0.14%)
Nov 23, 2022	11.82	11.82	11.82	11.82	102	+0.00(+0.03%)
Nov 22, 2022	11.88	11.88	11.82	11.82	108	-0.06(-0.53%)
Nov 21, 2022	12.01	12.01	11.88	11.88	408	-0.00(-0.04%)
Nov 18, 2022	11.89	11.89	11.89	11.89	0	-0.01(-0.12%)
Nov 17, 2022	12.00	12.01	11.90	11.90	1,031	+0.00(+0.00%)
Nov 16, 2022	11.90	11.90	11.90	11.90	78	+0.04(+0.33%)
Nov 15, 2022	11.82	11.86	11.82	11.86	199	-0.43(-3.50%)
Nov 14, 2022	12.35	12.35	12.17	12.29	1,583	-0.17(-1.37%)
Nov 11, 2022	12.46	12.47	12.34	12.46	6,457	+0.61(+5.15%)
Nov 10, 2022	11.88	11.92	11.85	11.85	1,570	-0.70(-5.60%)
Nov 09, 2022	12.57	12.57	11.80	12.56	1,803	-0.32(-2.47%)
Nov 08, 2022	12.93	13.20	12.87	12.87	2,700	-0.41(-3.05%)
Nov 07, 2022	13.69	13.69	13.28	13.28	749	-1.19(-8.23%)
Nov 04, 2022	14.42	14.47	14.34	14.47	5,740	-0.28(-1.89%)
Nov 03, 2022	14.75	14.75	14.75	14.75	18	-0.51(-3.33%)
Nov 02, 2022	15.26	15.26	15.26	15.26	9	+0.00(+0.00%)
Nov 01, 2022	15.29	15.29	15.26	15.26	579	+0.04(+0.29%)
Oct 31, 2022	15.27	15.27	15.21	15.21	284	+0.22(+1.47%)
Oct 28, 2022	14.99	14.99	14.99	14.99	102	+0.66(+4.60%)
Oct 27, 2022	14.39	14.42	14.34	14.34	1,250	+0.10(+0.69%)
Oct 26, 2022	14.29	14.29	14.20	14.24	3,054	+0.35(+2.50%)
Oct 25, 2022	13.94	13.94	13.89	13.89	3,659	-0.15(-1.04%)
Oct 24, 2022	14.04	14.04	14.04	14.04	91	-0.14(-1.00%)
Oct 21, 2022	14.23	14.24	14.14	14.18	4,079	-0.32(-2.22%)
Oct 20, 2022	14.59	14.60	14.18	14.50	3,475	-1.13(-7.23%)
Oct 19, 2022	15.65	15.65	15.63	15.63	2,760	-1.24(-7.35%)
Oct 18, 2022	16.86	16.87	16.80	16.87	5,585	-0.53(-3.06%)
Oct 17, 2022	17.56	17.56	17.40	17.40	465	-0.23(-1.30%)
Oct 14, 2022	17.68	17.68	17.63	17.63	102	-0.15(-0.85%)
Oct 13, 2022	17.73	17.78	17.73	17.78	2,274	+0.04(+0.22%)
Oct 12, 2022	17.87	17.87	17.74	17.74	2,999	-0.63(-3.43%)
Oct 11, 2022	18.37	18.37	18.37	18.37	10	-0.21(-1.16%)
Oct 10, 2022	18.55	18.59	18.55	18.59	1,279	+0.63(+3.48%)
Oct 07, 2022	18.00	18.00	17.93	17.96	493	-0.22(-1.24%)
Oct 06, 2022	18.17	18.19	18.14	18.19	1,686	-0.00(-0.03%)
Oct 05, 2022	18.19	18.19	18.19	18.19	118	-0.14(-0.77%)
Oct 04, 2022	18.32	18.34	18.32	18.34	552	+0.18(+0.97%)
Oct 03, 2022	18.17	18.18	18.13	18.16	672	-0.08(-0.43%)
Sep 30, 2022	18.31	18.31	18.23	18.24	10,504	-0.06(-0.33%)
Sep 29, 2022	18.30	18.30	18.30	18.30	91	-0.26(-1.41%)
Sep 28, 2022	19.06	19.06	18.56	18.56	1,636	-0.62(-3.21%)
Sep 27, 2022	19.13	19.18	19.13	19.18	470	+0.06(+0.33%)
Sep 26, 2022	19.18	19.18	19.11	19.11	875	+0.12(+0.64%)
Sep 23, 2022	19.63	19.70	18.96	18.99	2,754	-0.54(-2.78%)
Sep 22, 2022	19.53	19.53	19.53	19.53	34	-0.19(-0.94%)
Sep 21, 2022	19.78	19.78	19.44	19.72	9,374	+0.03(+0.17%)
Sep 20, 2022	20.18	20.18	19.68	19.68	3,514	-0.45(-2.23%)
Sep 19, 2022	20.13	20.13	20.13	20.13	3	+0.08(+0.41%)
Sep 16, 2022	20.69	20.69	20.05	20.05	1,225	-0.28(-1.39%)
Sep 15, 2022	20.31	20.33	20.16	20.33	454	-0.38(-1.82%)
Sep 14, 2022	21.31	21.31	20.71	20.71	628	-0.71(-3.33%)
Sep 13, 2022	20.51	21.42	20.37	21.42	4,998	+1.46(+7.32%)
Sep 12, 2022	19.99	19.99	19.96	19.96	297	+0.50(+2.56%)
Sep 09, 2022	19.36	19.46	19.36	19.46	692	+0.21(+1.12%)
Sep 08, 2022	19.25	19.25	19.25	19.25	2,099	-0.18(-0.93%)
Sep 07, 2022	19.34	19.43	19.34	19.43	102	+0.85(+4.57%)
Sep 06, 2022	18.56	18.58	18.41	18.58	341	+0.01(+0.06%)
Sep 02, 2022	18.57	18.57	18.57	18.57	102	+0.21(+1.14%)
Sep 01, 2022	18.37	18.37	18.36	18.36	379	-0.97(-5.00%)
Aug 31, 2022	19.20	19.33	19.02	19.33	3,011	-0.77(-3.82%)
Aug 30, 2022	20.61	20.61	19.97	20.09	2,291	-0.64(-3.10%)
Aug 29, 2022	20.82	20.83	20.74	20.74	551	+0.05(+0.23%)
Aug 26, 2022	20.88	20.94	20.62	20.69	8,977	-0.32(-1.51%)
Aug 25, 2022	21.22	21.22	20.93	21.01	2,324	-0.16(-0.74%)
Aug 24, 2022	20.56	21.16	20.56	21.16	948	+0.72(+3.54%)
Aug 23, 2022	20.44	20.54	20.43	20.44	1,532	+1.05(+5.44%)
Aug 22, 2022	19.45	19.45	19.33	19.39	1,163	+0.00(+0.00%)
Aug 19, 2022	18.92	19.39	18.92	19.39	2,411	+0.74(+3.98%)
Aug 18, 2022	18.51	18.64	18.51	18.64	198	-0.11(-0.57%)
Aug 17, 2022	18.20	18.75	18.20	18.75	1,560	-0.21(-1.08%)
Aug 16, 2022	17.83	18.96	17.76	18.96	2,612	+1.31(+7.45%)
Aug 15, 2022	17.64	17.64	17.64	17.64	24	+0.24(+1.40%)
Aug 12, 2022	17.35	17.56	17.32	17.40	3,486	+0.16(+0.93%)
Aug 11, 2022	17.24	17.24	17.24	17.24	34	-0.13(-0.75%)
Aug 10, 2022	17.28	17.48	17.28	17.37	7,643	+0.16(+0.91%)
Aug 09, 2022	17.37	17.37	17.21	17.21	1,199	-0.07(-0.40%)
Aug 08, 2022	17.30	17.33	17.16	17.28	3,344	-0.30(-1.69%)
Aug 05, 2022	17.58	17.58	17.58	17.58	110	+0.99(+5.98%)
Aug 04, 2022	16.53	16.63	16.51	16.59	26,074	+0.46(+2.85%)
Aug 03, 2022	15.97	16.22	15.97	16.13	3,293	+0.29(+1.81%)
Aug 02, 2022	15.89	15.89	15.84	15.84	202	+0.25(+1.60%)
Aug 01, 2022	16.17	16.17	15.53	15.59	491	-0.77(-4.72%)
Jul 29, 2022	16.07	16.37	16.06	16.36	11,578	+0.48(+3.01%)
Jul 28, 2022	16.39	16.40	15.72	15.88	16,951	-0.66(-3.98%)
Jul 27, 2022	16.37	16.54	16.37	16.54	1,041	+0.29(+1.80%)
Jul 26, 2022	16.25	16.25	16.25	16.25	25	-0.04(-0.24%)
Jul 25, 2022	16.43	16.45	16.29	16.29	1,134	-0.19(-1.16%)
Jul 22, 2022	16.39	16.48	16.31	16.48	1,904	-0.96(-5.52%)
Jul 21, 2022	17.44	17.44	17.44	17.44	3	-0.15(-0.86%)
Jul 20, 2022	17.59	17.59	17.59	17.59	22	-0.63(-3.43%)
Jul 19, 2022	18.27	18.27	18.21	18.22	4,609	-0.15(-0.80%)
Jul 18, 2022	18.37	18.42	18.36	18.36	15,543	-0.21(-1.11%)
Jul 15, 2022	18.57	18.57	18.57	18.57	104	-0.11(-0.58%)
Jul 14, 2022	18.56	18.68	18.49	18.68	1,192	-0.18(-0.93%)
Jul 13, 2022	18.85	18.85	18.85	18.85	222	-0.24(-1.25%)
Jul 12, 2022	19.20	19.20	19.09	19.09	1,571	-0.11(-0.56%)
Jul 11, 2022	19.22	19.31	19.15	19.20	19,359	+0.11(+0.59%)
Jul 08, 2022	19.05	19.09	19.05	19.09	221	+0.00(+0.00%)
Jul 07, 2022	19.02	19.09	19.02	19.09	10,351	+0.05(+0.28%)
Jul 06, 2022	19.03	19.03	19.03	19.03	29	+0.07(+0.39%)
Jul 05, 2022	19.01	19.11	18.96	18.96	920	+0.06(+0.34%)
Jul 01, 2022	18.90	18.90	18.90	18.90	109	-0.24(-1.28%)
Jun 30, 2022	19.14	19.14	19.14	19.14	15	-0.21(-1.09%)
Jun 29, 2022	19.30	19.35	19.15	19.35	590	-0.14(-0.70%)
Jun 28, 2022	19.49	19.49	19.49	19.49	307	+0.05(+0.25%)
Jun 27, 2022	19.44	19.44	19.44	19.44	11	+0.02(+0.13%)
Jun 24, 2022	19.37	19.41	19.37	19.41	107	+0.10(+0.51%)
Jun 23, 2022	19.49	19.49	19.29	19.32	1,032	-0.20(-1.00%)
Jun 22, 2022	19.51	19.51	19.51	19.51	80	-0.36(-1.82%)
Jun 21, 2022	20.32	20.46	19.87	19.87	43,459	-0.59(-2.89%)
Jun 17, 2022	20.42	20.55	20.22	20.46	6,005	+0.07(+0.36%)
Jun 16, 2022	20.45	20.45	20.38	20.39	364	+0.08(+0.38%)
Jun 15, 2022	20.32	20.32	20.22	20.31	440	-0.29(-1.42%)
Jun 14, 2022	20.81	20.81	19.88	20.61	4,121	-0.74(-3.46%)
Jun 13, 2022				21.34	0	-1.35(-5.96%)
Jun 10, 2022	22.69	22.70	22.69	22.70	105	-0.09(-0.38%)
Jun 09, 2022	23.38	23.38	22.56	22.78	8,061	-0.76(-3.24%)
Jun 08, 2022	23.60	23.60	23.55	23.55	190	-0.17(-0.72%)
Jun 07, 2022				23.72	3	-0.06(-0.27%)
Jun 06, 2022	23.68	23.85	23.68	23.78	4,749	-0.00(-0.02%)
Jun 03, 2022	23.91	23.91	23.79	23.79	1,596	-0.11(-0.45%)
Jun 02, 2022	23.87	23.89	23.87	23.89	359	+0.24(+1.03%)
Jun 01, 2022	23.65	23.65	23.65	23.65	0	-0.06(-0.24%)
May 31, 2022	23.79	23.79	23.71	23.71	1,388	-0.11(-0.48%)
May 27, 2022	23.56	23.86	23.56	23.82	758	+0.25(+1.06%)
May 26, 2022	23.57	23.57	23.57	23.57	7	+0.06(+0.27%)
May 25, 2022	23.51	23.56	23.51	23.51	675	+0.07(+0.31%)
May 24, 2022	23.43	23.43	23.43	23.43	1	-0.07(-0.29%)
May 23, 2022	23.61	23.62	23.50	23.50	253	-0.05(-0.23%)
May 20, 2022	23.68	23.68	23.56	23.56	1,185	+0.40(+1.75%)
May 19, 2022	23.40	23.40	23.15	23.15	2,056	-0.15(-0.63%)
May 18, 2022	23.30	23.30	23.30	23.30	97	-0.14(-0.60%)
May 17, 2022	23.49	23.49	23.25	23.44	2,124	+0.19(+0.80%)
May 16, 2022	23.71	23.72	23.25	23.25	8,841	-0.37(-1.57%)
May 13, 2022	23.65	23.65	23.28	23.62	9,580	+0.12(+0.52%)
May 11, 2022				23.50	0	-0.43(-1.82%)
May 10, 2022	23.77	23.94	23.77	23.94	10,508	+0.04(+0.18%)
May 09, 2022	24.30	24.30	23.87	23.89	4,108	-0.40(-1.65%)
May 06, 2022	24.08	24.32	24.08	24.29	1,168	-0.04(-0.16%)
May 05, 2022	24.35	24.39	24.33	24.33	1,099	-0.05(-0.19%)
May 04, 2022	24.55	24.55	24.38	24.38	13,369	-0.16(-0.67%)
May 03, 2022	24.58	24.58	24.51	24.54	6,416	+0.21(+0.86%)
May 02, 2022	24.48	24.48	24.33	24.33	1,354	-0.09(-0.36%)
Apr 28, 2022				24.42	0	-0.13(-0.52%)

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.