Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.290	1.555	1.220	1.450	129,331	+0.13(+9.85%)
Sep 28, 2023	1.180	1.320	1.100	1.320	127,589	+0.12(+10.00%)
Sep 27, 2023	1.200	1.250	1.160	1.200	111,623	+0.00(+0.42%)
Sep 26, 2023	1.060	1.300	1.059	1.195	213,860	+0.06(+4.82%)
Sep 25, 2023	1.360	1.188	1.140	1.140	329,055	-0.25(-17.99%)
Sep 22, 2023	1.510	1.620	1.310	1.390	734,484	-0.72(-34.19%)
Sep 21, 2023	1.876	2.800	1.568	2.112	3,375,474	+0.44(+26.01%)
Sep 20, 2023	1.649	1.720	1.570	1.676	38,369	-0.06(-3.41%)
Sep 19, 2023	1.693	1.742	1.680	1.735	32,972	-0.01(-0.50%)
Sep 18, 2023	1.718	1.754	1.671	1.744	43,102	+0.07(+4.46%)
Sep 15, 2023	1.699	1.728	1.652	1.670	40,019	-0.03(-2.02%)
Sep 14, 2023	1.614	1.747	1.614	1.704	27,940	+0.02(+1.43%)
Sep 13, 2023	1.739	1.747	1.616	1.680	56,348	-0.02(-0.94%)
Sep 12, 2023	1.737	1.759	1.640	1.696	48,423	-0.02(-1.30%)
Sep 11, 2023	1.724	1.918	1.696	1.718	109,310	+0.01(+0.37%)
Sep 08, 2023	1.683	1.760	1.640	1.712	30,539	+0.01(+0.71%)
Sep 07, 2023	1.703	1.760	1.624	1.700	41,873	-0.04(-2.48%)
Sep 06, 2023	1.681	1.776	1.648	1.743	63,995	+0.10(+6.29%)
Sep 05, 2023	1.920	2.072	1.562	1.640	187,540	-0.36(-18.07%)
Sep 01, 2023	2.080	2.200	1.978	2.002	94,202	-0.13(-5.94%)
Aug 31, 2023	1.990	2.310	1.920	2.128	144,665	+0.14(+6.83%)
Aug 30, 2023	2.040	2.052	1.856	1.992	131,096	-0.05(-2.35%)
Aug 29, 2023	2.071	2.226	1.976	2.040	229,013	+0.07(+3.32%)
Aug 28, 2023	1.840	1.991	1.759	1.974	186,620	+0.12(+6.24%)
Aug 25, 2023	2.000	2.000	1.697	1.858	117,503	-0.05(-2.80%)
Aug 24, 2023	1.853	1.920	1.650	1.912	195,473	+0.07(+3.91%)
Aug 23, 2023	1.741	1.896	1.649	1.840	263,344	+0.09(+5.07%)
Aug 22, 2023	1.520	1.751	1.560	1.751	176,565	+0.16(+10.00%)
Aug 21, 2023	1.480	1.680	1.480	1.592	234,940	+0.07(+4.85%)
Aug 18, 2023	1.408	1.800	1.401	1.518	434,440	+0.08(+5.44%)
Aug 17, 2023	1.440	1.515	1.400	1.440	223,895	-0.02(-1.64%)
Aug 16, 2023	1.440	1.632	1.300	1.464	751,133	-0.18(-11.17%)
Aug 15, 2023	2.054	2.104	1.504	1.648	1,037,666	-0.61(-27.08%)
Aug 14, 2023	1.386	3.594	1.324	2.260	12,391,695	+0.93(+70.18%)
Aug 11, 2023	1.397	1.431	1.264	1.328	131,686	-0.11(-7.78%)
Aug 10, 2023	1.488	1.504	1.373	1.440	97,703	-0.02(-1.53%)
Aug 09, 2023	1.440	1.488	1.368	1.462	146,759	-0.01(-0.60%)
Aug 08, 2023	1.724	1.724	1.333	1.471	281,797	-0.29(-16.41%)
Aug 07, 2023	2.000	2.082	1.664	1.760	325,554	-0.24(-12.00%)
Aug 04, 2023	2.096	2.136	1.999	2.000	185,452	-0.08(-3.85%)
Aug 03, 2023	2.160	2.310	2.080	2.080	168,048	-0.11(-5.11%)
Aug 02, 2023	2.533	2.533	2.096	2.192	193,333	-0.32(-12.74%)
Aug 01, 2023	2.240	2.560	2.240	2.512	121,021	+0.15(+6.55%)
Jul 31, 2023	2.096	2.480	2.070	2.358	278,063	+0.27(+12.91%)
Jul 28, 2023	2.169	2.224	2.040	2.088	191,498	-0.14(-6.12%)
Jul 27, 2023	2.480	2.480	2.178	2.224	256,234	-0.22(-8.85%)
Jul 26, 2023	2.880	2.913	2.400	2.440	269,114	-0.42(-14.78%)
Jul 25, 2023	2.513	2.864	2.381	2.863	286,245	+0.46(+19.30%)
Jul 24, 2023	2.638	2.640	2.392	2.400	178,269	-0.13(-5.06%)
Jul 21, 2023	2.712	2.800	2.528	2.528	193,491	-0.18(-6.78%)
Jul 20, 2023	3.108	3.148	2.712	2.712	186,025	-0.37(-11.95%)
Jul 19, 2023	2.800	3.251	2.720	3.080	233,979	+0.30(+10.95%)
Jul 18, 2023	3.016	3.020	2.642	2.776	240,969	-0.08(-2.80%)
Jul 17, 2023	3.064	3.119	2.800	2.856	210,512	-0.21(-6.86%)
Jul 14, 2023	3.568	3.568	2.881	3.066	237,582	-0.41(-11.76%)
Jul 13, 2023	3.046	3.599	2.808	3.475	618,210	+0.36(+11.67%)
Jul 12, 2023	3.984	4.034	3.040	3.112	689,145	-0.60(-16.16%)
Jul 11, 2023	4.240	4.311	3.522	3.712	351,677	-0.53(-12.45%)
Jul 10, 2023	5.200	5.360	4.200	4.240	313,181	-0.81(-15.99%)
Jul 07, 2023	5.520	5.520	4.940	5.047	116,023	-0.55(-9.90%)
Jul 06, 2023	6.158	6.262	5.320	5.602	145,130	-0.40(-6.70%)
Jul 05, 2023	6.459	6.704	5.775	6.004	67,332	-0.41(-6.33%)
Jul 03, 2023	7.120	7.554	6.192	6.410	98,143	-0.79(-11.00%)
Jun 30, 2023	8.240	8.240	6.800	7.202	182,665	-0.80(-9.98%)
Jun 29, 2023	8.080	8.160	7.865	8.000	43,579	+0.00(+0.00%)
Jun 28, 2023	11.76	11.76	7.840	8.000	255,889	-4.08(-33.77%)
Jun 27, 2023	11.20	12.32	10.96	12.08	25,172	+0.64(+5.59%)
Jun 26, 2023	11.12	11.76	10.72	11.44	22,592	+0.00(+0.00%)
Jun 23, 2023	10.88	11.68	10.72	11.44	28,288	+0.24(+2.14%)
Jun 22, 2023	11.76	11.84	10.64	11.20	31,237	-0.64(-5.41%)
Jun 21, 2023	11.12	12.24	10.80	11.84	39,026	+0.56(+4.96%)
Jun 20, 2023	11.84	12.00	10.40	11.28	62,892	-1.12(-9.03%)
Jun 16, 2023	10.88	12.40	10.64	12.40	86,311	+1.60(+14.81%)
Jun 15, 2023	11.04	11.44	10.64	10.80	29,495	-3.43(-24.11%)
May 08, 2023	14.14	14.42	13.22	14.23	21,582	-0.79(-5.27%)
May 05, 2023	15.36	15.79	11.09	15.02	56,101	-0.82(-5.15%)
May 04, 2023	16.27	16.30	14.88	15.84	31,642	+0.34(+2.17%)
May 03, 2023	15.77	16.13	14.88	15.50	31,258	-0.50(-3.15%)
May 02, 2023	18.86	19.20	15.36	16.01	61,986	-1.42(-8.13%)
May 01, 2023	16.08	17.98	15.12	17.42	82,746	+0.62(+3.71%)
Apr 28, 2023	16.22	18.91	14.04	16.80	266,067	+3.84(+29.63%)
Apr 27, 2023	12.62	13.63	11.76	12.96	105,855	-0.29(-2.17%)
Apr 26, 2023	14.71	17.83	12.26	13.25	212,664	-7.13(-34.98%)
Apr 25, 2023	15.62	20.40	14.18	20.38	151,166	+4.18(+25.78%)
Apr 24, 2023	20.98	21.36	13.32	16.20	175,521	-4.75(-22.68%)
Apr 21, 2023	21.24	22.01	20.76	20.95	34,049	-0.65(-3.00%)
Apr 20, 2023	21.79	21.86	21.36	21.60	26,326	-0.24(-1.10%)
Apr 19, 2023	21.55	22.97	20.88	21.84	50,492	+0.29(+1.34%)
Apr 18, 2023	21.60	23.02	19.68	21.55	78,309	-0.17(-0.77%)
Apr 17, 2023	21.86	22.70	21.12	21.72	100,379	+0.02(+0.11%)
Apr 14, 2023	24.00	25.80	21.65	21.70	170,958	-0.89(-3.93%)
Apr 13, 2023	23.04	23.28	21.43	22.58	105,967	-0.22(-0.95%)
Apr 12, 2023	24.00	24.48	22.75	22.80	38,822	-3.14(-12.12%)
Apr 11, 2023	22.56	26.40	21.72	25.94	82,075	+3.86(+17.50%)
Apr 10, 2023	21.60	22.54	21.60	22.08	20,914	+0.26(+1.21%)
Apr 06, 2023	20.90	22.51	20.90	21.82	35,225	+0.50(+2.36%)
Apr 05, 2023	21.43	22.06	20.98	21.31	42,831	-0.29(-1.33%)
Apr 04, 2023	22.58	22.92	21.14	21.60	79,354	+0.31(+1.47%)
Apr 03, 2023	22.08	22.15	21.00	21.29	50,317	-1.15(-5.13%)
Mar 31, 2023	23.04	24.24	22.15	22.44	68,779	-0.89(-3.81%)
Mar 30, 2023	23.14	24.72	22.03	23.33	111,324	-1.39(-5.63%)
Mar 29, 2023	21.24	26.40	20.88	24.72	211,679	+3.82(+18.25%)
Mar 28, 2023	21.12	21.60	20.88	20.90	22,075	-0.22(-1.02%)
Mar 27, 2023	21.60	21.86	20.57	21.12	30,489	-0.07(-0.34%)
Mar 24, 2023	21.60	22.13	21.17	21.19	37,883	-0.94(-4.23%)
Mar 23, 2023	22.80	23.28	21.24	22.13	43,394	-0.67(-2.95%)
Mar 22, 2023	25.44	27.58	21.86	22.80	62,025	-2.21(-8.83%)
Mar 21, 2023	22.08	25.63	21.70	25.01	81,378	+3.50(+16.29%)
Mar 20, 2023	21.96	22.44	21.12	21.50	19,974	-1.27(-5.58%)
Mar 17, 2023	23.98	23.98	21.60	22.78	26,762	+1.39(+6.51%)
Mar 16, 2023	21.41	21.60	20.57	21.38	29,533	-0.70(-3.15%)
Mar 15, 2023	23.26	23.26	21.12	22.08	36,725	-1.68(-7.07%)
Mar 14, 2023	24.00	24.89	22.32	23.76	41,320	+0.96(+4.21%)
Mar 13, 2023	22.80	23.71	21.84	22.80	28,860	-1.20(-5.00%)
Mar 10, 2023	23.62	24.84	22.80	24.00	37,820	+0.00(+0.00%)
Mar 09, 2023	23.88	25.20	23.88	24.00	35,978	-0.67(-2.72%)
Mar 08, 2023	24.86	25.01	22.92	24.67	53,162	-0.34(-1.34%)
Mar 07, 2023	25.34	26.16	24.12	25.01	66,313	-1.39(-5.27%)
Mar 06, 2023	26.40	27.86	24.89	26.40	76,810	-0.86(-3.17%)
Mar 03, 2023	27.29	29.83	26.40	27.26	201,540	+2.76(+11.26%)
Mar 02, 2023	26.40	26.40	24.02	24.50	55,755	-2.86(-10.44%)
Mar 01, 2023	21.36	27.36	20.52	27.36	155,812	+7.01(+34.43%)
Feb 28, 2023	20.69	20.86	19.92	20.35	26,488	-0.53(-2.53%)
Feb 27, 2023	21.58	21.58	20.52	20.88	23,021	+0.24(+1.16%)
Feb 24, 2023	22.08	22.22	19.92	20.64	34,262	-1.20(-5.49%)
Feb 23, 2023	23.16	23.16	21.62	21.84	32,628	-0.48(-2.15%)
Feb 22, 2023	22.44	23.04	21.98	22.32	31,323	+0.10(+0.43%)
Feb 21, 2023	23.28	23.52	21.82	22.22	31,311	-0.89(-3.84%)
Feb 17, 2023	24.00	24.46	22.56	23.11	30,987	-0.96(-3.99%)
Feb 16, 2023	23.52	24.91	23.42	24.07	27,842	-0.41(-1.67%)
Feb 15, 2023	24.12	24.96	23.11	24.48	37,599	-0.91(-3.59%)
Feb 14, 2023	24.62	25.70	23.98	25.39	44,249	+1.18(+4.86%)
Feb 13, 2023	26.16	27.60	23.11	24.22	138,576	+1.08(+4.67%)
Feb 10, 2023	23.26	24.00	22.13	23.14	53,543	-1.25(-5.12%)
Feb 09, 2023	26.38	26.40	24.00	24.38	54,677	-2.14(-8.05%)
Feb 08, 2023	25.92	26.69	24.00	26.52	94,169	+0.12(+0.45%)
Feb 07, 2023	26.64	26.64	24.72	26.40	73,170	+0.10(+0.36%)
Feb 06, 2023	28.15	31.46	25.92	26.30	165,202	-2.02(-7.12%)
Feb 03, 2023	27.84	28.80	26.33	28.32	114,883	+1.32(+4.89%)
Feb 02, 2023	26.40	27.84	25.97	27.00	74,507	+0.82(+3.12%)
Feb 01, 2023	28.61	28.80	24.00	26.18	181,474	-2.14(-7.54%)
Jan 31, 2023	32.88	33.31	28.32	28.32	208,010	-4.80(-14.49%)
Jan 30, 2023	40.80	41.28	32.66	33.12	478,761	+1.68(+5.34%)
Jan 27, 2023	28.56	32.35	27.62	31.44	88,978	+3.48(+12.45%)
Jan 26, 2023	29.11	30.72	27.55	27.96	34,408	-0.82(-2.84%)
Jan 25, 2023	28.80	28.80	26.64	28.78	20,698	-0.07(-0.25%)
Jan 24, 2023	29.59	30.53	28.32	28.85	22,535	-0.24(-0.83%)
Jan 23, 2023	28.80	31.68	25.94	29.09	70,563	+0.53(+1.85%)
Jan 20, 2023	29.38	30.41	28.15	28.56	21,086	-0.48(-1.65%)
Jan 19, 2023	29.50	29.66	27.84	29.04	12,511	-1.15(-3.82%)
Jan 18, 2023	31.20	32.38	28.85	30.19	24,574	-0.19(-0.63%)
Jan 17, 2023	34.51	34.80	28.80	30.38	42,237	-2.50(-7.59%)
Jan 13, 2023	31.92	34.80	30.60	32.88	58,722	+1.68(+5.38%)
Jan 12, 2023	27.36	32.40	26.52	31.20	85,983	+4.54(+17.01%)
Jan 11, 2023	24.48	27.34	24.48	26.66	14,727	+0.34(+1.28%)
Jan 10, 2023	25.61	27.60	25.44	26.33	23,171	+0.22(+0.83%)
Jan 09, 2023	24.84	27.58	24.67	26.11	19,717	+1.87(+7.72%)
Jan 06, 2023	25.20	25.68	24.10	24.24	23,942	-2.16(-8.18%)
Jan 05, 2023	29.42	29.42	25.32	26.40	34,847	+0.00(+0.00%)
Jan 04, 2023	25.20	28.15	24.96	26.40	20,164	+0.72(+2.80%)
Jan 03, 2023	25.06	25.92	24.02	25.68	11,059	+1.61(+6.68%)
Dec 30, 2022	23.93	24.24	22.80	24.07	10,261	+0.79(+3.40%)
Dec 29, 2022	21.96	24.72	21.96	23.28	18,804	+0.94(+4.19%)
Dec 28, 2022	23.52	24.22	21.67	22.34	14,345	-0.70(-3.02%)
Dec 27, 2022	25.10	25.44	22.80	23.04	18,043	-2.83(-10.95%)
Dec 23, 2022	26.90	26.90	24.96	25.87	13,009	-0.60(-2.27%)
Dec 22, 2022	26.98	27.96	24.60	26.47	26,481	-3.65(-12.11%)
Dec 21, 2022	23.40	31.20	21.67	30.12	54,650	+6.84(+29.38%)
Dec 20, 2022	22.08	26.11	21.12	23.28	66,707	+2.14(+10.10%)
Dec 19, 2022	20.64	21.58	19.80	21.14	32,025	+1.85(+9.58%)
Dec 16, 2022	22.39	22.39	19.30	19.30	34,706	-3.14(-14.01%)
Dec 15, 2022	23.02	23.02	21.72	22.44	31,212	-0.31(-1.37%)
Dec 14, 2022	22.70	23.95	21.62	22.75	34,775	-0.12(-0.52%)
Dec 13, 2022	24.96	25.20	21.86	22.87	100,799	+0.86(+3.93%)
Dec 12, 2022	24.00	24.00	21.60	22.01	76,911	-3.43(-13.49%)
Dec 09, 2022	34.03	34.08	25.20	25.44	232,720	-1.44(-5.36%)
Dec 08, 2022	26.40	28.80	25.51	26.88	83,628	+0.70(+2.66%)
Dec 07, 2022	29.33	30.36	24.77	26.18	29,954	-3.58(-12.02%)
Dec 06, 2022	33.48	33.58	29.28	29.76	29,154	-2.90(-8.89%)
Dec 05, 2022	32.66	34.78	32.66	32.66	12,275	-0.94(-2.79%)
Dec 02, 2022	33.29	34.08	32.26	33.60	14,939	+0.00(+0.00%)
Dec 01, 2022	34.08	34.80	32.76	33.60	11,482	+0.96(+2.94%)
Nov 30, 2022	33.60	37.92	32.64	32.64	35,076	-0.96(-2.86%)
Nov 29, 2022	32.69	35.38	32.69	33.60	13,490	-0.10(-0.28%)
Nov 28, 2022	35.74	36.00	33.60	33.70	7,358	+0.10(+0.29%)
Nov 25, 2022	33.12	34.68	32.18	33.60	5,497	+1.20(+3.70%)
Nov 23, 2022	32.88	33.36	31.92	32.40	8,559	-0.02(-0.07%)
Nov 22, 2022	33.10	33.82	31.68	32.42	7,308	-0.77(-2.31%)
Nov 21, 2022	34.15	34.80	31.78	33.19	8,647	-0.96(-2.81%)
Nov 18, 2022	36.00	36.00	33.60	34.15	11,494	-1.61(-4.50%)
Nov 17, 2022	35.76	35.98	33.77	35.76	10,440	-0.24(-0.67%)
Nov 16, 2022	39.79	39.79	36.00	36.00	11,669	-3.58(-9.04%)
Nov 15, 2022	37.92	39.84	36.84	39.58	15,519	+2.86(+7.78%)
Nov 14, 2022	36.60	40.32	36.60	36.72	21,347	+0.77(+2.14%)
Nov 11, 2022	34.06	37.37	32.45	35.95	22,864	+3.55(+10.96%)
Nov 10, 2022	30.17	32.40	30.17	32.40	13,584	+2.38(+7.91%)
Nov 09, 2022	34.56	34.56	29.04	30.02	23,737	-4.08(-11.96%)
Nov 08, 2022	35.35	36.70	33.84	34.10	19,622	-1.32(-3.73%)
Nov 07, 2022	36.36	36.72	34.61	35.42	12,899	-0.58(-1.60%)
Nov 04, 2022	34.68	37.18	34.15	36.00	18,876	+2.40(+7.14%)
Nov 03, 2022	34.92	36.00	33.60	33.60	24,766	-0.24(-0.71%)
Nov 02, 2022	36.07	37.44	33.84	33.84	24,656	-3.50(-9.38%)
Nov 01, 2022	39.60	40.27	36.00	37.34	23,693	-1.49(-3.83%)
Oct 31, 2022	44.33	44.33	38.40	38.83	28,951	-3.17(-7.54%)
Oct 28, 2022	38.78	43.97	38.78	42.00	33,994	+2.83(+7.23%)
Oct 27, 2022	35.50	40.42	34.80	39.17	27,875	+4.61(+13.33%)
Oct 26, 2022	36.96	36.96	33.84	34.56	31,627	-1.82(-5.01%)
Oct 25, 2022	35.16	37.20	33.60	36.38	32,563	+1.10(+3.13%)
Oct 24, 2022	40.54	40.54	32.40	35.28	45,065	-4.97(-12.34%)
Oct 21, 2022	40.80	41.54	38.64	40.25	21,184	-2.09(-4.93%)
Oct 20, 2022	43.80	44.26	41.06	42.34	20,503	-1.54(-3.50%)
Oct 19, 2022	46.78	46.78	42.24	43.87	46,398	-3.31(-7.02%)
Oct 18, 2022	49.85	50.88	46.80	47.18	54,588	+0.72(+1.55%)
Oct 17, 2022	44.52	57.60	43.63	46.46	146,773	+1.92(+4.31%)
Oct 14, 2022	46.08	50.40	43.22	44.54	75,252	-1.37(-2.98%)
Oct 13, 2022	45.67	49.68	45.14	45.91	44,885	-3.00(-6.13%)
Oct 12, 2022	54.98	55.18	48.00	48.91	39,855	-6.24(-11.31%)
Oct 11, 2022	60.00	60.00	54.00	55.15	23,949	-5.35(-8.85%)
Oct 10, 2022	62.40	64.54	60.02	60.50	20,937	-1.90(-3.04%)
Oct 07, 2022	64.80	64.90	60.79	62.40	18,824	-3.36(-5.11%)
Oct 06, 2022	67.20	68.50	62.64	65.76	77,199	+0.48(+0.74%)
Oct 05, 2022	76.80	76.85	64.80	65.28	50,702	-13.99(-17.65%)
Oct 04, 2022	95.23	95.23	76.80	79.27	50,894	-16.20(-16.97%)

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.