Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	7.500	8.637	6.300	6.753	130,132	-3.45(-33.79%)
May 30, 2023	10.08	10.50	9.825	10.20	11,522	+0.12(+1.19%)
May 26, 2023	11.03	11.03	9.747	10.08	23,234	-0.72(-6.64%)
May 25, 2023	11.40	11.70	9.942	10.80	13,232	-0.53(-4.69%)
May 24, 2023	11.71	11.94	11.13	11.33	9,713	-0.64(-5.36%)
May 23, 2023	11.65	12.00	11.55	11.97	9,252	+0.44(+3.83%)
May 22, 2023	11.34	11.79	11.10	11.53	12,169	+0.13(+1.13%)
May 19, 2023	12.00	12.00	10.80	11.40	8,756	-0.60(-5.00%)
May 18, 2023	11.70	12.15	11.40	12.00	7,788	+0.35(+3.04%)
May 17, 2023	11.55	11.97	11.25	11.65	6,587	+0.01(+0.05%)
May 16, 2023	12.00	12.34	11.25	11.64	8,986	-0.66(-5.37%)
May 15, 2023	11.14	12.30	11.10	12.30	15,764	+0.90(+7.89%)
May 12, 2023	11.40	11.65	10.62	11.40	18,346	-0.01(-0.05%)
May 11, 2023	12.00	12.02	11.10	11.41	17,676	-0.85(-6.93%)
May 10, 2023	11.70	12.30	11.47	12.26	21,859	+0.41(+3.42%)
May 09, 2023	12.00	12.53	11.46	11.85	50,267	-2.99(-20.15%)
May 08, 2023	12.90	15.00	12.90	14.84	47,432	+1.79(+13.72%)
May 05, 2023	12.30	13.20	12.30	13.05	27,358	-0.45(-3.33%)
May 04, 2023	13.94	14.36	12.93	13.50	18,798	-1.06(-7.27%)
May 03, 2023	12.33	14.70	12.33	14.56	29,684	+1.06(+7.84%)
May 02, 2023	13.20	13.80	11.85	13.50	37,888	-0.12(-0.88%)
May 01, 2023	15.30	16.01	12.44	13.62	61,700	-2.85(-17.30%)
Apr 28, 2023	15.00	16.92	15.00	16.47	67,573	+0.57(+3.58%)
Apr 27, 2023	14.70	16.92	14.40	15.90	128,034	-0.90(-5.36%)
Apr 26, 2023	21.90	23.85	14.19	16.80	2,266,566	+4.20(+33.33%)
Apr 25, 2023	12.30	12.60	11.40	12.60	26,560	+0.00(+0.00%)
Apr 24, 2023	12.60	13.47	12.30	12.60	19,875	-1.39(-9.95%)
Apr 21, 2023	13.50	14.10	13.20	13.99	15,846	+0.04(+0.30%)
Apr 20, 2023	15.59	15.90	12.95	13.95	47,039	-2.13(-13.25%)
Apr 19, 2023	16.20	17.70	15.60	16.08	61,611	-2.54(-13.62%)
Apr 18, 2023	17.40	20.40	16.38	18.61	168,826	+2.23(+13.60%)
Apr 17, 2023	17.06	17.06	15.90	16.39	38,148	-0.65(-3.84%)
Apr 14, 2023	15.90	17.39	15.31	17.04	100,955	-0.34(-1.97%)
Apr 13, 2023	15.00	17.70	14.73	17.38	149,795	+0.58(+3.46%)
Apr 12, 2023	17.60	19.47	15.00	16.80	831,488	+3.81(+29.33%)
Apr 11, 2023	13.80	16.35	12.00	12.99	358,189	+0.62(+4.97%)
Apr 10, 2023	11.49	12.63	10.80	12.38	94,399	+1.72(+16.16%)
Apr 06, 2023	10.20	11.70	9.600	10.65	48,073	+0.83(+8.43%)
Apr 05, 2023	11.70	11.94	9.600	9.825	70,432	-1.54(-13.59%)
Apr 04, 2023	12.30	12.54	10.80	11.37	46,463	-1.17(-9.33%)
Apr 03, 2023	13.50	13.80	12.30	12.54	40,516	-0.73(-5.47%)
Mar 31, 2023	12.60	13.42	12.60	13.27	21,325	+0.60(+4.76%)
Mar 30, 2023	13.39	14.10	12.42	12.66	36,837	-1.14(-8.24%)
Mar 29, 2023	14.11	14.94	12.90	13.80	24,403	-0.75(-5.15%)
Mar 28, 2023	15.03	15.60	14.10	14.55	18,917	-0.49(-3.27%)
Mar 27, 2023	15.25	15.89	14.98	15.04	15,332	-0.26(-1.69%)
Mar 24, 2023	14.40	15.90	14.40	15.30	16,720	+0.66(+4.51%)
Mar 23, 2023	15.73	16.05	14.40	14.64	20,758	-1.26(-7.92%)
Mar 22, 2023	15.60	17.09	15.45	15.90	37,899	+0.00(+0.00%)
Mar 21, 2023	15.60	17.10	15.00	15.90	51,346	+0.54(+3.52%)
Mar 20, 2023	16.50	16.50	15.16	15.36	19,989	+0.09(+0.61%)
Mar 17, 2023	17.67	18.00	12.30	15.27	63,988	-4.53(-22.89%)
Mar 16, 2023	19.80	20.70	19.20	19.80	29,478	-0.15(-0.74%)
Mar 15, 2023	18.30	20.18	18.30	19.95	22,825	+1.05(+5.54%)
Mar 14, 2023	21.90	22.50	18.90	18.90	38,428	-2.59(-12.04%)
Mar 13, 2023	19.80	22.03	19.80	21.49	22,111	+1.15(+5.67%)
Mar 10, 2023	19.86	21.96	19.54	20.33	35,631	-0.05(-0.26%)
Mar 09, 2023	21.96	22.46	19.50	20.39	26,763	-1.66(-7.54%)
Mar 08, 2023	23.40	24.00	21.60	22.05	30,344	-1.35(-5.77%)
Mar 07, 2023	25.80	26.10	22.95	23.40	47,213	-2.10(-8.24%)
Mar 06, 2023	27.60	27.84	25.20	25.50	45,171	-2.10(-7.61%)
Mar 03, 2023	28.80	29.40	27.30	27.60	33,005	-1.44(-4.96%)
Mar 02, 2023	27.75	31.20	27.03	29.04	70,722	-1.26(-4.16%)
Mar 01, 2023	35.40	36.00	29.43	30.30	152,998	-10.80(-26.28%)
Feb 28, 2023	35.10	44.40	35.10	41.10	130,624	+5.40(+15.13%)
Feb 27, 2023	36.00	37.20	34.50	35.70	34,161	-1.50(-4.03%)
Feb 24, 2023	36.30	39.00	34.50	37.20	25,955	-0.90(-2.36%)
Feb 23, 2023	38.70	39.87	36.00	38.10	22,636	-0.60(-1.55%)
Feb 22, 2023	37.50	38.85	36.75	38.70	18,144	+1.20(+3.20%)
Feb 21, 2023	38.70	39.60	34.80	37.50	31,621	-2.70(-6.72%)
Feb 17, 2023	41.10	41.40	39.00	40.20	21,036	-1.80(-4.29%)
Feb 16, 2023	43.50	45.00	41.40	42.00	23,365	-1.50(-3.45%)
Feb 15, 2023	42.60	46.20	42.30	43.50	34,341	-1.80(-3.97%)
Feb 14, 2023	41.70	46.50	40.80	45.30	59,941	+1.50(+3.42%)
Feb 13, 2023	39.30	44.40	38.10	43.80	64,179	+4.50(+11.45%)
Feb 10, 2023	40.50	40.50	36.90	39.30	47,254	-1.80(-4.38%)
Feb 09, 2023	42.60	43.77	40.20	41.10	40,806	-0.30(-0.72%)
Feb 08, 2023	42.30	42.60	39.60	41.40	48,670	-1.80(-4.17%)
Feb 07, 2023	45.00	45.00	41.10	43.20	65,177	-1.80(-4.00%)
Feb 06, 2023	45.90	46.80	44.10	45.00	67,143	-0.30(-0.66%)
Feb 03, 2023	45.30	47.70	44.40	45.30	86,018	-2.10(-4.43%)
Feb 02, 2023	45.00	51.15	44.10	47.40	212,423	+2.40(+5.33%)
Feb 01, 2023	48.00	48.30	43.50	45.00	183,152	-4.20(-8.54%)
Jan 31, 2023	53.40	58.50	48.00	49.20	658,944	+3.30(+7.19%)
Jan 30, 2023	47.10	48.00	42.60	45.90	232,184	+3.00(+6.99%)
Jan 27, 2023	48.60	49.50	42.30	42.90	82,447	-5.40(-11.18%)
Jan 26, 2023	52.20	53.10	47.40	48.30	203,014	-33.00(-40.59%)
Jan 25, 2023	80.70	89.10	76.80	81.30	48,929	+6.00(+7.97%)
Jan 24, 2023	81.30	92.40	75.30	75.30	32,956	-6.90(-8.39%)
Jan 23, 2023	85.50	86.10	78.00	82.20	17,309	-4.50(-5.19%)
Jan 20, 2023	85.20	93.90	82.50	86.70	25,908	-11.70(-11.89%)
Jan 19, 2023	110.70	119.40	93.60	98.40	56,876	-2.40(-2.38%)
Jan 18, 2023	94.50	134.70	91.80	100.80	124,723	+2.40(+2.44%)
Jan 17, 2023	103.50	112.20	94.50	98.40	10,791	-1.20(-1.20%)
Jan 13, 2023	111.60	117.00	97.20	99.60	16,434	-13.08(-11.61%)
Jan 12, 2023	113.88	128.40	106.80	112.68	13,257	-10.56(-8.57%)
Jan 11, 2023	145.56	152.40	117.60	123.24	20,179	-0.84(-0.68%)
Jan 10, 2023	165.72	225.48	120.36	124.08	126,451	+26.88(+27.65%)
Jan 09, 2023	97.20	114.84	90.24	97.20	11,364	+3.84(+4.11%)
Jan 06, 2023	96.00	97.20	87.96	93.36	2,437	-5.64(-5.70%)
Jan 05, 2023	114.00	114.00	96.12	99.00	3,898	-17.40(-14.95%)
Jan 04, 2023	112.80	161.64	102.00	116.40	22,321	+18.00(+18.29%)
Jan 03, 2023	87.84	105.60	87.60	98.40	5,871	+10.44(+11.87%)
Dec 30, 2022	87.60	96.00	81.60	87.96	5,630	+0.36(+0.41%)
Dec 29, 2022	90.00	99.72	62.52	87.60	7,159	-10.80(-10.98%)
Dec 28, 2022	89.76	110.40	84.00	98.40	4,970	+2.64(+2.76%)
Dec 27, 2022	102.00	102.12	90.12	95.76	2,339	-2.64(-2.68%)
Dec 23, 2022	103.20	115.20	92.64	98.40	6,247	-1.80(-1.80%)
Dec 22, 2022	94.80	103.68	90.00	100.20	3,305	+5.40(+5.70%)
Dec 21, 2022	102.00	106.80	93.12	94.80	2,539	-1.20(-1.25%)
Dec 20, 2022	96.00	110.40	93.60	96.00	4,218	-6.24(-6.10%)
Dec 19, 2022	96.00	107.88	94.80	102.24	5,357	-8.16(-7.39%)
Dec 16, 2022	110.52	120.00	104.40	110.40	5,923	-6.00(-5.15%)
Dec 15, 2022	125.52	132.00	110.52	116.40	8,402	-26.64(-18.62%)
Dec 14, 2022	216.00	295.20	128.28	143.04	73,613	-21.96(-13.31%)
Dec 13, 2022	115.20	184.92	105.60	165.00	29,974	+58.44(+54.84%)
Dec 12, 2022	120.00	139.92	103.32	106.56	8,517	-12.00(-10.12%)
Dec 09, 2022	114.00	120.00	111.00	118.56	1,493	+2.88(+2.49%)
Dec 08, 2022	108.72	117.48	108.00	115.68	2,155	+4.56(+4.10%)
Dec 07, 2022	110.52	119.52	106.80	111.12	1,834	+0.60(+0.54%)
Dec 06, 2022	130.80	134.40	106.32	110.52	2,408	-17.40(-13.60%)
Dec 05, 2022	131.64	144.00	124.44	127.92	573	-0.60(-0.47%)
Dec 02, 2022	144.00	144.00	123.60	128.52	1,224	-11.88(-8.46%)
Dec 01, 2022	157.56	157.56	132.00	140.40	1,219	-22.08(-13.59%)
Nov 30, 2022	178.08	178.08	153.24	162.48	2,815	-12.72(-7.26%)
Nov 29, 2022	156.24	203.76	150.00	175.20	5,735	+25.20(+16.80%)
Nov 28, 2022	168.00	168.12	144.00	150.00	857	-9.00(-5.66%)
Nov 25, 2022	151.20	168.00	144.48	159.00	941	+15.12(+10.51%)
Nov 23, 2022	132.00	168.00	126.00	143.88	920	+4.56(+3.27%)
Nov 22, 2022	155.40	155.40	132.72	139.32	302	-14.76(-9.58%)
Nov 21, 2022	180.00	180.00	151.20	154.08	69	-5.52(-3.46%)
Nov 18, 2022	156.00	163.20	146.40	159.60	191	+5.88(+3.83%)
Nov 17, 2022	172.44	177.00	144.00	153.72	243	-11.16(-6.77%)
Nov 16, 2022	192.00	190.80	162.72	164.88	242	-25.92(-13.58%)
Nov 15, 2022	152.40	190.80	144.24	190.80	953	+38.76(+25.49%)
Nov 14, 2022	143.04	171.84	135.60	152.04	652	+13.68(+9.89%)
Nov 11, 2022	138.96	153.24	131.88	138.36	288	+5.40(+4.06%)
Nov 10, 2022	139.32	161.64	120.36	132.96	1,006	+0.84(+0.64%)
Nov 09, 2022	144.00	148.44	132.00	132.12	433	-14.28(-9.75%)
Nov 08, 2022	151.68	163.08	132.24	146.40	416	-5.88(-3.86%)
Nov 07, 2022	144.00	168.00	144.00	152.28	598	-0.72(-0.47%)
Nov 04, 2022	155.52	162.72	147.60	153.00	186	-2.88(-1.85%)
Nov 03, 2022	144.00	165.48	144.12	155.88	161	+3.00(+1.96%)
Nov 02, 2022	146.64	167.76	141.72	152.88	294	+1.68(+1.11%)
Nov 01, 2022	157.92	157.92	141.72	151.20	466	-0.60(-0.40%)
Oct 31, 2022	168.00	176.40	146.40	151.80	314	-12.96(-7.87%)
Oct 28, 2022	192.00	192.00	152.40	164.76	519	-5.04(-2.97%)
Oct 27, 2022	157.20	180.00	156.12	169.80	387	+12.60(+8.02%)
Oct 26, 2022	177.00	177.00	156.24	157.20	527	-12.36(-7.29%)
Oct 25, 2022	189.60	203.40	162.12	169.56	412	-20.04(-10.57%)
Oct 24, 2022	222.48	222.48	178.80	189.60	714	-32.88(-14.78%)
Oct 21, 2022	219.60	231.60	205.68	222.48	260	+2.88(+1.31%)
Oct 20, 2022	254.76	270.00	216.00	219.60	695	-26.40(-10.73%)
Oct 19, 2022	258.00	276.24	246.00	246.00	611	-18.96(-7.16%)
Oct 18, 2022	274.80	300.00	258.12	264.96	701	-4.80(-1.78%)
Oct 17, 2022	268.80	288.00	266.64	269.76	185	+2.16(+0.81%)
Oct 14, 2022	299.88	311.64	258.96	267.60	627	-17.88(-6.26%)
Oct 13, 2022	288.00	296.40	266.04	285.48	101	-2.52(-0.87%)
Oct 12, 2022	270.84	318.00	264.00	288.00	215	+18.00(+6.67%)
Oct 11, 2022	288.00	288.00	253.92	270.00	262	-16.68(-5.82%)
Oct 10, 2022	288.00	288.00	264.00	286.68	257	-0.12(-0.04%)
Oct 07, 2022	303.60	330.48	282.00	286.80	123	-7.92(-2.69%)
Oct 06, 2022	312.00	384.00	279.60	294.72	1,123	-10.08(-3.31%)
Oct 05, 2022	312.00	319.56	294.00	304.80	320	-16.80(-5.22%)
Oct 04, 2022	321.24	327.60	302.40	321.60	198	-4.20(-1.29%)
Oct 03, 2022	322.56	327.12	288.00	325.80	605	+1.44(+0.44%)
Sep 30, 2022	300.12	361.44	300.12	324.36	1,510	-106.44(-24.71%)
Sep 29, 2022	416.76	444.00	360.24	430.80	515	+1.20(+0.28%)
Sep 28, 2022	435.00	443.88	401.04	429.60	263	-5.76(-1.32%)
Sep 27, 2022	435.00	453.60	381.60	435.36	665	+27.24(+6.67%)
Sep 26, 2022	332.64	636.96	324.00	408.12	4,827	+84.12(+25.96%)
Sep 23, 2022	365.64	376.68	306.60	324.00	396	-102.00(-23.94%)
Sep 22, 2022	300.00	530.28	243.36	426.00	3,440	+135.00(+46.39%)
Sep 21, 2022	348.00	347.40	288.00	291.00	616	-33.00(-10.19%)
Sep 20, 2022	396.00	408.00	303.72	324.00	1,122	-51.24(-13.66%)
Sep 19, 2022	492.00	501.60	372.84	375.24	2,312	-320.76(-46.09%)
Sep 16, 2022	456.00	1197	444.24	696.00	13,411	+241.20(+53.03%)
Sep 15, 2022	528.00	562.80	452.28	454.80	132	-71.76(-13.63%)
Sep 14, 2022	576.00	612.00	525.00	526.56	278	-13.44(-2.49%)
Sep 13, 2022	577.44	588.00	533.16	540.00	65	-48.00(-8.16%)
Sep 12, 2022	636.00	636.00	540.00	588.00	49	-36.00(-5.77%)
Sep 09, 2022	636.00	672.00	600.00	624.00	167	-24.00(-3.70%)
Sep 08, 2022	724.44	724.44	540.12	648.00	152	-48.00(-6.90%)
Sep 07, 2022	732.00	737.88	607.80	696.00	36	-13.20(-1.86%)
Sep 06, 2022	816.00	840.00	708.00	709.20	116	-142.80(-16.76%)
Sep 02, 2022	792.00	900.00	792.00	852.00	16	+0.00(+0.00%)
Sep 01, 2022	887.04	887.04	816.12	852.00	12	+23.04(+2.78%)
Aug 31, 2022	816.00	894.48	816.00	828.96	8	-69.36(-7.72%)
Aug 30, 2022	915.36	915.36	828.84	898.32	44	+82.32(+10.09%)
Aug 29, 2022	840.00	876.00	816.00	816.00	21	-12.00(-1.45%)
Aug 26, 2022	879.00	899.04	828.00	828.00	92	-48.00(-5.48%)
Aug 25, 2022	947.76	947.76	840.12	876.00	23	-71.88(-7.58%)
Aug 24, 2022	930.36	960.00	876.00	947.88	15	-11.76(-1.23%)
Aug 23, 2022	983.76	983.76	900.00	959.64	9	-24.24(-2.46%)
Aug 22, 2022	948.60	1020	910.68	983.88	8	-36.12(-3.54%)
Aug 19, 2022	1032	1065	960.00	1020	32	-12.00(-1.16%)
Aug 18, 2022	1224	1224	1025	1032	107	-192.00(-15.69%)
Aug 17, 2022	1260	1260	1212	1224	3	-24.00(-1.92%)
Aug 16, 2022	1476	1476	1212	1248	9	-180.00(-12.61%)
Aug 15, 2022	1548	1548	1385	1428	6	-119.28(-7.71%)
Aug 12, 2022	1644	1644	1547	1547	9	-96.72(-5.88%)
Aug 11, 2022	1620	1644	1572	1644	1	+72.00(+4.58%)
Aug 10, 2022	1524	1572	1530	1572	1	+0.00(+0.00%)
Aug 09, 2022	1668	1668	1572	1572	8	-96.00(-5.76%)
Aug 08, 2022	1668	1680	1644	1668	4	-12.00(-0.71%)
Aug 05, 2022	1500	1680	1500	1680	8	+144.00(+9.38%)
Aug 04, 2022	1572	1620	1536	1536	7	-12.00(-0.78%)
Aug 03, 2022	1648	1648	1494	1548	24	-108.00(-6.52%)
Aug 02, 2022	1488	1668	1488	1656	7	+132.00(+8.66%)
Aug 01, 2022	1488	1668	1464	1524	9	+36.00(+2.42%)
Jul 29, 2022	1500	1524	1469	1488	4	-42.00(-2.75%)
Jul 28, 2022	1608	1632	1500	1530	32	-30.12(-1.93%)
Jul 27, 2022	1500	1596	1500	1560	24	+60.12(+4.01%)
Jul 26, 2022	1524	1560	1500	1500	40	-84.00(-5.30%)
Jul 25, 2022	1584	1620	1584	1584	4	-60.00(-3.65%)
Jul 22, 2022	1404	1656	1392	1644	34	+264.00(+19.13%)
Jul 21, 2022	1440	1440	1346	1380	13	+36.00(+2.68%)
Jul 20, 2022	1212	1362	1212	1344	5	+120.00(+9.80%)
Jul 19, 2022	1236	1272	1224	1224	2	-36.96(-2.93%)
Jul 18, 2022	1248	1318	1248	1261	5	-71.04(-5.33%)
Jul 15, 2022	1332	1332	1296	1332	5	-12.00(-0.89%)
Jul 14, 2022	1344	1428	1344	1344	5	-36.00(-2.61%)
Jul 13, 2022	1308	1380	1302	1380	4	+72.00(+5.50%)
Jul 12, 2022	1260	1356	1236	1308	4	-78.00(-5.63%)
Jul 11, 2022	1416	1416	1296	1386	38	-42.00(-2.94%)
Jul 08, 2022	1164	1668	1164	1428	231	+204.00(+16.67%)
Jul 07, 2022	1116	1248	1111	1224	23	+108.00(+9.68%)
Jul 06, 2022	1212	1224	931.68	1116	67	-59.28(-5.04%)
Jul 05, 2022	924.00	1320	900.00	1175	127	+287.28(+32.35%)
Jul 01, 2022	839.88	943.08	819.00	888.00	32	+95.88(+12.10%)
Jun 30, 2022	792.00	814.08	792.00	792.12	4	-21.48(-2.64%)
Jun 29, 2022	840.00	863.88	780.00	813.60	50	-62.40(-7.12%)
Jun 28, 2022	925.20	977.76	841.20	876.00	190	-22.80(-2.54%)
Jun 27, 2022	960.00	957.60	825.96	898.80	387	+164.40(+22.39%)
Jun 24, 2022	1260	1458	709.08	734.40	549	-549.60(-42.80%)
Jun 23, 2022	1272	1344	1272	1284	6	-48.00(-3.60%)
Jun 22, 2022	1380	1416	1222	1332	20	-84.00(-5.93%)
Jun 21, 2022	1536	1536	1332	1416	27	-96.00(-6.35%)
Jun 17, 2022	1512	1536	1428	1512	20	-84.00(-5.26%)
Jun 16, 2022	1512	1620	1500	1596	41	+84.00(+5.56%)
Jun 15, 2022	1512	1560	1512	1512	3	-48.00(-3.08%)
Jun 14, 2022	1554	1560	1504	1560	1	+60.00(+4.00%)
Jun 13, 2022	1668	1668	1500	1500	27	-192.00(-11.35%)
Jun 10, 2022	1740	1740	1644	1692	6	-36.00(-2.08%)
Jun 09, 2022	1656	1728	1656	1728	3	+96.00(+5.88%)
Jun 08, 2022	1668	1733	1620	1632	28	-24.00(-1.45%)
Jun 07, 2022	1680	1752	1644	1656	9	-36.00(-2.13%)
Jun 06, 2022	1632	1801	1632	1692	8	+12.00(+0.71%)
Jun 03, 2022	1740	1740	1656	1680	26	-60.00(-3.45%)
Jun 02, 2022	1764	1770	1728	1740	16	+0.00(+0.00%)

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.