Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	12.27	12.32	12.19	12.29	14,396	+0.08(+0.68%)
May 05, 2023	12.49	12.49	12.19	12.21	17,753	-0.09(-0.74%)
May 04, 2023	12.39	12.49	12.29	12.30	22,338	-0.02(-0.13%)
May 03, 2023	12.21	12.32	12.07	12.32	9,488	+0.14(+1.16%)
May 02, 2023	12.35	12.38	12.15	12.18	25,778	-0.17(-1.42%)
May 01, 2023	12.24	12.41	12.24	12.35	22,750	+0.05(+0.41%)
Apr 28, 2023	12.24	12.39	12.07	12.30	22,133	+0.12(+1.03%)
Apr 27, 2023	12.18	12.20	11.98	12.18	25,745	+0.15(+1.25%)
Apr 26, 2023	12.16	12.22	11.96	12.03	24,009	-0.06(-0.48%)
Apr 25, 2023	12.24	12.30	12.04	12.09	6,896	-0.12(-0.96%)
Apr 24, 2023	12.17	12.24	12.12	12.20	4,961	+0.12(+0.96%)
Apr 21, 2023	12.20	12.23	12.07	12.09	4,530	-0.03(-0.27%)
Apr 20, 2023	12.17	12.20	12.09	12.12	15,738	-0.03(-0.21%)
Apr 19, 2023	12.07	12.21	12.07	12.14	16,994	+0.05(+0.41%)
Apr 18, 2023	12.26	12.26	12.07	12.09	8,922	-0.06(-0.48%)
Apr 17, 2023	12.09	12.29	12.00	12.15	15,610	+0.14(+1.18%)
Apr 14, 2023	12.06	12.06	11.94	12.01	12,077	+0.02(+0.21%)
Apr 13, 2023	11.99	12.10	11.99	11.99	7,229	-0.01(-0.06%)
Apr 12, 2023	12.01	12.01	11.87	11.99	11,260	+0.05(+0.40%)
Apr 11, 2023	12.03	12.03	11.92	11.94	16,141	-0.01(-0.07%)
Apr 10, 2023	11.99	12.04	11.90	11.95	23,537	-0.01(-0.07%)
Apr 06, 2023	12.15	12.15	11.84	11.96	8,402	+0.11(+0.91%)
Apr 05, 2023	11.91	12.01	11.73	11.85	37,999	+0.09(+0.77%)
Apr 04, 2023	11.76	12.12	11.75	11.76	16,133	-0.03(-0.28%)
Apr 03, 2023	11.73	12.10	11.69	11.80	18,900	+0.18(+1.56%)
Mar 31, 2023	11.74	11.76	11.58	11.61	22,147	-0.03(-0.25%)
Mar 30, 2023	11.69	11.69	11.59	11.64	6,617	+0.06(+0.53%)
Mar 29, 2023	11.74	11.74	11.57	11.58	8,679	-0.07(-0.56%)
Mar 28, 2023	11.69	11.72	11.57	11.65	9,696	+0.02(+0.14%)
Mar 27, 2023	11.56	11.69	11.51	11.63	8,149	+0.09(+0.78%)
Mar 24, 2023	11.53	11.58	11.48	11.54	14,486	+0.03(+0.29%)
Mar 23, 2023	11.72	11.76	11.41	11.51	20,296	-0.07(-0.57%)
Mar 22, 2023	11.56	11.82	11.41	11.57	62,378	+0.04(+0.36%)
Mar 21, 2023	11.70	11.88	11.44	11.53	38,746	-0.24(-2.03%)
Mar 20, 2023	12.08	12.22	11.64	11.77	33,998	-0.17(-1.45%)
Mar 17, 2023	11.67	12.12	11.61	11.94	11,947	+0.36(+3.13%)
Mar 16, 2023	11.52	11.84	11.52	11.58	27,592	+0.03(+0.29%)
Mar 15, 2023	11.47	11.77	11.47	11.55	45,551	-0.41(-3.44%)
Mar 14, 2023	11.65	12.03	11.65	11.96	19,330	+0.29(+2.47%)
Mar 13, 2023	11.47	11.99	11.47	11.67	28,893	-0.04(-0.35%)
Mar 10, 2023	11.98	12.33	11.48	11.71	38,626	-0.18(-1.52%)
Mar 09, 2023	11.96	12.10	11.87	11.89	44,754	-0.15(-1.22%)
Mar 08, 2023	12.39	12.50	11.90	12.04	24,436	-0.28(-2.31%)
Mar 07, 2023	12.52	12.52	12.29	12.33	35,217	-0.16(-1.30%)
Mar 06, 2023	12.45	12.52	12.37	12.49	13,302	+0.12(+0.99%)
Mar 03, 2023	12.55	12.55	12.29	12.37	22,428	-0.06(-0.46%)
Mar 02, 2023	12.43	12.60	12.28	12.42	27,388	+0.02(+0.13%)
Mar 01, 2023	12.65	12.65	12.37	12.41	14,537	-0.20(-1.55%)
Feb 28, 2023	12.50	12.70	12.43	12.60	40,243	+0.11(+0.85%)
Feb 27, 2023	12.54	12.70	12.41	12.50	20,465	+0.09(+0.72%)
Feb 24, 2023	12.43	12.46	12.23	12.41	41,656	-0.08(-0.65%)
Feb 23, 2023	12.36	12.63	12.36	12.49	21,761	+0.17(+1.39%)
Feb 22, 2023	11.93	12.36	11.92	12.32	53,460	+0.47(+3.99%)
Feb 21, 2023	11.85	12.05	11.63	11.85	95,345	+0.10(+0.83%)
Feb 17, 2023	11.62	11.93	11.45	11.75	37,751	+0.13(+1.12%)
Feb 16, 2023	11.89	12.04	11.40	11.62	85,742	-0.26(-2.19%)
Feb 15, 2023	11.72	12.02	11.71	11.88	28,264	+0.08(+0.69%)
Feb 14, 2023	11.72	12.01	11.72	11.80	15,656	+0.00(+0.00%)
Feb 13, 2023	11.80	11.87	11.72	11.80	35,537	-0.09(-0.75%)
Feb 10, 2023	11.88	11.89	11.72	11.89	26,916	-0.01(-0.07%)
Feb 09, 2023	11.98	11.98	11.85	11.89	20,760	+0.03(+0.27%)
Feb 08, 2023	11.63	12.02	11.50	11.86	33,450	+0.30(+2.61%)
Feb 07, 2023	11.36	11.63	11.36	11.56	23,877	+0.14(+1.21%)
Feb 06, 2023	11.39	11.50	11.37	11.42	26,503	+0.08(+0.71%)
Feb 03, 2023	11.45	11.54	11.32	11.34	43,877	-0.14(-1.19%)
Feb 02, 2023	11.47	11.66	11.40	11.48	107,643	+0.08(+0.71%)
Feb 01, 2023	11.37	11.47	11.35	11.40	64,457	+0.05(+0.43%)
Jan 31, 2023	11.26	11.39	11.26	11.35	45,783	+0.12(+1.07%)
Jan 30, 2023	11.22	11.34	11.20	11.23	37,722	-0.05(-0.43%)
Jan 27, 2023	11.25	11.41	11.25	11.28	39,155	+0.00(+0.00%)
Jan 26, 2023	11.37	11.53	11.25	11.28	61,671	-0.06(-0.57%)
Jan 25, 2023	11.43	11.53	11.28	11.34	44,542	-0.11(-0.98%)
Jan 24, 2023	11.73	11.93	11.39	11.45	84,170	-0.26(-2.20%)
Jan 23, 2023	11.91	11.95	11.67	11.71	134,260	-0.17(-1.42%)
Jan 20, 2023	11.42	11.95	11.35	11.88	55,431	+0.49(+4.31%)
Jan 19, 2023	11.42	11.52	11.28	11.39	38,504	+0.02(+0.14%)
Jan 18, 2023	11.41	11.41	11.20	11.37	32,045	+0.02(+0.21%)
Jan 17, 2023	11.21	11.44	11.15	11.35	64,151	+0.19(+1.66%)
Jan 13, 2023	11.23	11.34	11.08	11.16	39,695	-0.09(-0.79%)
Jan 12, 2023	11.63	11.70	11.15	11.25	164,357	-0.39(-3.32%)
Jan 11, 2023	11.55	11.66	11.50	11.64	29,811	+0.04(+0.35%)
Jan 10, 2023	11.41	11.60	11.25	11.60	37,939	+0.25(+2.20%)
Jan 09, 2023	11.17	11.41	11.16	11.35	83,055	+0.24(+2.15%)
Jan 06, 2023	11.11	11.21	11.04	11.11	45,467	+0.09(+0.79%)
Jan 05, 2023	11.05	11.08	10.98	11.02	94,461	-0.03(-0.29%)
Jan 04, 2023	11.21	11.21	11.02	11.05	99,552	+0.02(+0.14%)
Jan 03, 2023	11.13	11.13	11.01	11.04	38,601	+0.00(+0.00%)
Dec 30, 2022	11.01	11.07	10.97	11.04	35,511	+0.03(+0.29%)
Dec 29, 2022	10.94	11.08	10.90	11.01	34,101	+0.10(+0.95%)
Dec 28, 2022	10.92	11.04	10.85	10.90	27,405	-0.02(-0.15%)
Dec 27, 2022	11.01	11.06	10.89	10.92	36,227	-0.12(-1.08%)
Dec 23, 2022	11.05	11.09	11.04	11.04	28,060	-0.01(-0.07%)
Dec 22, 2022	11.09	11.12	10.94	11.05	16,581	-0.10(-0.86%)
Dec 21, 2022	10.97	11.15	10.97	11.14	24,018	+0.18(+1.60%)
Dec 20, 2022	10.90	11.14	10.83	10.97	21,174	+0.08(+0.73%)
Dec 19, 2022	11.21	11.34	10.84	10.89	94,653	-0.32(-2.84%)
Dec 16, 2022	11.72	11.78	11.17	11.21	47,358	-0.49(-4.22%)
Dec 15, 2022	12.53	12.53	11.67	11.70	70,456	-0.64(-5.16%)
Dec 14, 2022	12.56	12.56	12.25	12.34	57,803	-0.18(-1.40%)
Dec 13, 2022	12.09	12.58	12.06	12.51	43,286	+0.47(+3.89%)
Dec 12, 2022	11.99	12.07	11.86	12.04	34,517	-0.03(-0.25%)
Dec 09, 2022	11.97	12.08	11.97	12.07	8,986	+0.10(+0.86%)
Dec 08, 2022	11.73	11.97	11.67	11.97	27,475	+0.28(+2.36%)
Dec 07, 2022	11.33	12.03	11.33	11.69	39,098	+0.28(+2.42%)
Dec 06, 2022	10.91	11.51	10.88	11.42	77,247	+0.52(+4.78%)
Dec 05, 2022	10.87	10.94	10.80	10.90	93,954	+0.16(+1.47%)
Dec 02, 2022	10.68	10.75	10.61	10.74	89,027	+0.04(+0.37%)
Dec 01, 2022	10.93	10.98	10.68	10.70	67,058	-0.15(-1.38%)
Nov 30, 2022	11.02	11.02	10.79	10.85	86,712	-0.08(-0.72%)
Nov 29, 2022	11.21	11.25	10.87	10.93	197,110	-0.21(-1.91%)
Nov 28, 2022	11.25	11.26	11.08	11.14	87,102	-0.04(-0.35%)
Nov 25, 2022	11.02	11.21	10.98	11.18	447,188	+0.17(+1.50%)
Nov 23, 2022	11.28	11.28	10.98	11.02	364,304	-0.19(-1.69%)
Nov 22, 2022	11.48	11.54	11.20	11.21	98,724	-0.28(-2.40%)
Nov 21, 2022	11.65	11.69	11.36	11.48	62,480	-0.19(-1.62%)
Nov 18, 2022	11.70	11.78	11.63	11.67	17,050	-0.04(-0.34%)
Nov 17, 2022	12.21	12.21	11.71	11.71	40,532	-0.51(-4.19%)
Nov 16, 2022	12.66	12.66	12.10	12.22	47,844	-0.40(-3.19%)
Nov 15, 2022	12.62	12.66	12.39	12.62	18,561	+0.08(+0.63%)
Nov 14, 2022	12.61	12.66	12.04	12.55	34,355	-0.16(-1.24%)
Nov 11, 2022	12.61	12.70	12.54	12.70	13,595	+0.09(+0.75%)
Nov 10, 2022	12.16	12.76	12.00	12.61	30,311	+0.31(+2.50%)
Nov 09, 2022	12.21	12.72	11.84	12.30	30,108	+0.02(+0.16%)
Nov 08, 2022	11.72	12.46	11.72	12.28	48,895	+0.66(+5.68%)
Nov 07, 2022	11.59	11.64	11.55	11.62	7,487	+0.13(+1.16%)
Nov 04, 2022	11.38	11.56	11.38	11.49	10,405	+0.14(+1.20%)
Nov 03, 2022	11.39	11.49	11.33	11.35	5,546	-0.16(-1.39%)
Nov 02, 2022	11.33	11.72	11.33	11.51	15,359	+0.26(+2.29%)
Nov 01, 2022	11.19	11.36	11.19	11.25	9,720	+0.02(+0.17%)
Oct 31, 2022	11.14	11.25	11.14	11.24	11,203	+0.05(+0.46%)
Oct 28, 2022	11.21	11.21	11.11	11.18	2,171	+0.07(+0.63%)
Oct 27, 2022	11.11	11.38	11.11	11.11	6,178	-0.01(-0.08%)
Oct 26, 2022	11.10	11.61	11.10	11.12	4,383	-0.01(-0.06%)
Oct 25, 2022	11.18	11.28	11.10	11.13	33,051	-0.01(-0.07%)
Oct 24, 2022	11.24	11.24	11.10	11.14	19,885	-0.12(-1.11%)
Oct 21, 2022	11.32	11.33	11.23	11.26	5,743	-0.05(-0.48%)
Oct 20, 2022	11.61	11.61	11.32	11.32	4,635	-0.12(-1.03%)
Oct 19, 2022	11.43	11.43	11.43	11.43	304	+0.00(+0.00%)
Oct 18, 2022	11.70	11.73	11.43	11.43	5,699	-0.15(-1.28%)
Oct 17, 2022	12.11	12.11	11.53	11.58	27,905	-0.30(-2.50%)
Oct 14, 2022	12.11	12.11	11.88	11.88	6,964	-0.21(-1.75%)
Oct 13, 2022	12.00	12.29	11.88	12.09	21,790	+0.05(+0.45%)
Oct 12, 2022	12.08	12.21	12.04	12.04	13,123	-0.08(-0.65%)
Oct 11, 2022	11.89	12.25	11.89	12.11	11,228	+0.15(+1.24%)
Oct 10, 2022	12.04	12.04	11.85	11.97	7,485	-0.11(-0.94%)
Oct 07, 2022	11.97	12.25	11.89	12.08	21,533	+0.01(+0.10%)
Oct 06, 2022	11.96	12.14	11.96	12.07	5,815	+0.10(+0.84%)
Oct 05, 2022	12.03	12.12	11.65	11.97	6,735	-0.06(-0.51%)
Oct 04, 2022	11.45	12.16	11.38	12.03	24,995	+0.82(+7.32%)
Oct 03, 2022	10.96	11.54	10.96	11.21	18,840	+0.22(+1.99%)
Sep 30, 2022	10.96	11.09	10.88	10.99	5,395	+0.03(+0.26%)
Sep 29, 2022	11.08	11.10	10.79	10.96	50,512	-0.19(-1.74%)
Sep 28, 2022	10.81	11.23	10.77	11.15	19,408	+0.31(+2.82%)
Sep 27, 2022	10.53	11.03	10.53	10.85	23,566	+0.31(+2.98%)
Sep 26, 2022	10.78	11.80	10.40	10.53	36,530	-0.29(-2.72%)
Sep 23, 2022	11.34	11.34	10.81	10.83	34,777	-0.44(-3.92%)
Sep 22, 2022	11.70	11.70	11.23	11.27	38,159	-0.39(-3.33%)
Sep 21, 2022	11.71	11.89	11.58	11.66	33,199	-0.06(-0.52%)
Sep 20, 2022	11.92	11.92	11.66	11.72	12,906	-0.02(-0.17%)
Sep 19, 2022	11.80	11.99	11.72	11.74	9,899	-0.05(-0.42%)
Sep 16, 2022	12.44	12.44	11.79	11.79	31,883	-0.65(-5.23%)
Sep 15, 2022	12.50	12.59	12.18	12.44	27,669	-0.13(-1.05%)
Sep 14, 2022	12.69	12.81	12.50	12.57	9,677	-0.02(-0.12%)
Sep 13, 2022	12.66	12.85	12.59	12.59	12,052	-0.19(-1.51%)
Sep 12, 2022	12.86	12.86	12.68	12.78	11,988	-0.09(-0.66%)
Sep 09, 2022	12.77	12.93	12.66	12.86	10,694	+0.16(+1.25%)
Sep 08, 2022	12.78	12.84	12.61	12.71	15,940	+0.01(+0.06%)
Sep 07, 2022	12.71	12.84	12.69	12.70	1,582	+0.06(+0.49%)
Sep 06, 2022	12.58	12.78	12.53	12.64	15,390	-0.07(-0.54%)
Sep 02, 2022	12.79	12.87	12.64	12.71	17,283	-0.08(-0.66%)
Sep 01, 2022	12.90	12.91	12.68	12.79	24,381	+0.02(+0.15%)
Aug 31, 2022	12.95	12.95	12.68	12.77	18,447	-0.12(-0.92%)
Aug 30, 2022	12.95	12.95	12.73	12.89	6,815	+0.10(+0.78%)
Aug 29, 2022	12.76	12.94	12.76	12.79	7,347	-0.15(-1.13%)
Aug 26, 2022	13.00	13.00	12.77	12.94	7,740	-0.02(-0.14%)
Aug 25, 2022	12.91	13.00	12.78	12.95	15,312	+0.07(+0.56%)
Aug 24, 2022	12.69	12.88	12.69	12.88	10,665	+0.19(+1.47%)
Aug 23, 2022	12.71	12.91	12.68	12.70	10,419	-0.09(-0.74%)
Aug 22, 2022	12.85	12.89	12.74	12.79	7,956	-0.07(-0.53%)
Aug 19, 2022	12.91	12.91	12.77	12.86	10,861	-0.02(-0.13%)
Aug 18, 2022	12.72	12.91	12.72	12.87	10,769	+0.14(+1.09%)
Aug 17, 2022	12.68	12.96	12.68	12.74	4,902	-0.04(-0.33%)
Aug 16, 2022	12.84	12.91	12.78	12.78	9,862	-0.06(-0.45%)
Aug 15, 2022	12.77	12.98	12.77	12.84	24,815	-0.02(-0.18%)
Aug 12, 2022	12.75	12.91	12.59	12.86	45,318	+0.18(+1.39%)
Aug 11, 2022	12.63	12.75	12.60	12.68	13,841	-0.00(-0.00%)
Aug 10, 2022	12.68	12.77	12.68	12.68	24,714	+0.00(+0.03%)
Aug 09, 2022	12.89	12.91	12.52	12.68	36,849	-0.01(-0.07%)
Aug 08, 2022	12.80	12.93	12.59	12.69	28,336	-0.23(-1.76%)
Aug 05, 2022	13.19	13.30	12.59	12.92	52,811	-0.27(-2.08%)
Aug 04, 2022	13.17	13.43	13.00	13.19	49,108	+0.21(+1.59%)
Aug 03, 2022	12.64	13.00	12.59	12.98	42,371	+0.46(+3.65%)
Aug 02, 2022	12.30	12.61	12.21	12.53	33,785	+0.21(+1.67%)
Aug 01, 2022	12.02	12.33	12.02	12.32	47,708	+0.40(+3.39%)
Jul 29, 2022	11.89	12.02	11.87	11.92	6,560	+0.11(+0.90%)
Jul 28, 2022	11.62	11.90	11.62	11.81	10,321	+0.18(+1.57%)
Jul 27, 2022	11.63	11.72	11.60	11.63	3,717	+0.11(+0.93%)
Jul 26, 2022	11.67	11.72	11.50	11.52	11,524	-0.13(-1.11%)
Jul 25, 2022	11.76	11.76	11.59	11.65	28,849	-0.04(-0.33%)
Jul 22, 2022	11.78	11.78	11.60	11.69	4,964	-0.02(-0.13%)
Jul 21, 2022	11.63	11.73	11.47	11.70	20,466	+0.01(+0.06%)
Jul 20, 2022	11.77	11.82	11.69	11.69	17,797	-0.11(-0.92%)
Jul 19, 2022	11.76	11.86	11.76	11.80	12,782	-0.06(-0.50%)
Jul 18, 2022	11.92	11.92	11.80	11.86	15,620	-0.10(-0.82%)
Jul 15, 2022	11.97	12.05	11.82	11.96	5,150	+0.06(+0.50%)
Jul 14, 2022	11.94	11.97	11.76	11.90	25,204	-0.08(-0.64%)
Jul 13, 2022	12.08	12.08	11.90	11.98	8,816	-0.11(-0.88%)
Jul 12, 2022	11.98	12.10	11.98	12.08	1,992	+0.05(+0.45%)
Jul 11, 2022	11.98	12.12	11.98	12.03	17,907	-0.05(-0.38%)
Jul 08, 2022	12.14	12.18	11.79	12.08	5,568	+0.01(+0.06%)
Jul 07, 2022	11.79	12.10	11.77	12.07	16,824	+0.26(+2.19%)
Jul 06, 2022	11.93	11.93	11.74	11.81	1,802	-0.07(-0.61%)
Jul 05, 2022	11.68	11.92	11.66	11.88	29,633	+0.06(+0.48%)
Jul 01, 2022	11.75	11.88	11.66	11.83	12,716	+0.12(+1.07%)
Jun 30, 2022	11.88	11.88	11.69	11.70	25,454	-0.19(-1.60%)
Jun 29, 2022	11.91	11.92	11.88	11.89	9,614	+0.06(+0.49%)
Jun 28, 2022	11.90	11.96	11.81	11.83	11,568	-0.05(-0.41%)
Jun 27, 2022	12.05	12.06	11.63	11.88	17,517	-0.22(-1.78%)
Jun 24, 2022	11.90	12.11	11.71	12.10	14,642	+0.20(+1.70%)
Jun 23, 2022	12.13	12.13	11.49	11.90	42,641	-0.24(-1.95%)
Jun 22, 2022	11.98	12.14	11.98	12.13	14,819	+0.15(+1.26%)
Jun 21, 2022	12.13	12.14	11.95	11.98	26,451	-0.02(-0.13%)
Jun 17, 2022	11.91	12.11	11.91	12.00	13,177	+0.05(+0.44%)
Jun 16, 2022	12.06	12.14	11.92	11.94	57,407	-0.13(-1.07%)
Jun 15, 2022	12.06	12.11	11.92	12.07	47,271	+0.01(+0.06%)
Jun 14, 2022	11.48	12.10	11.48	12.06	49,761	+0.49(+4.25%)
Jun 13, 2022	11.32	11.63	11.31	11.57	124,121	+0.32(+2.82%)
Jun 10, 2022	11.29	11.32	11.10	11.25	31,094	+0.01(+0.07%)
Jun 09, 2022	11.39	11.53	11.25	11.25	23,302	-0.21(-1.82%)
Jun 08, 2022	11.55	11.55	11.33	11.46	13,485	+0.03(+0.26%)
Jun 07, 2022	11.55	11.58	11.34	11.43	30,802	-0.12(-1.04%)
Jun 06, 2022	11.33	11.55	11.33	11.55	15,036	+0.22(+1.92%)
Jun 03, 2022	11.33	11.40	11.27	11.33	16,021	+0.01(+0.07%)
Jun 02, 2022	11.31	11.41	11.26	11.32	20,156	+0.05(+0.47%)

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.