Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.670	4.909	4.600	4.710	35,483	+0.04(+0.86%)
Jun 29, 2023	4.670	4.760	4.590	4.670	10,722	+0.00(+0.00%)
Jun 28, 2023	4.690	4.740	4.670	4.670	9,544	+0.04(+0.86%)
Jun 27, 2023	4.620	4.780	4.600	4.630	8,864	+0.02(+0.43%)
Jun 26, 2023	4.970	4.970	4.600	4.610	46,895	-0.12(-2.54%)
Jun 23, 2023	4.828	4.828	4.600	4.730	15,326	+0.00(+0.00%)
Jun 22, 2023	4.750	5.000	4.600	4.730	106,053	+0.18(+3.96%)
Jun 21, 2023	4.650	4.700	4.430	4.550	54,314	+0.02(+0.44%)
Jun 20, 2023	4.560	4.670	4.430	4.530	16,414	-0.02(-0.44%)
Jun 16, 2023	4.610	4.770	4.440	4.550	30,224	+0.00(+0.00%)
Jun 15, 2023	5.000	5.000	4.520	4.550	18,722	+0.74(+19.42%)
May 08, 2023	4.030	4.030	3.570	3.810	29,039	-0.07(-1.80%)
May 05, 2023	3.880	4.140	3.650	3.880	33,725	+0.00(+0.00%)
May 04, 2023	3.630	4.370	3.270	3.880	214,773	+0.31(+8.68%)
May 03, 2023	3.550	3.877	3.400	3.570	77,830	+0.01(+0.28%)
May 02, 2023	3.240	3.650	3.030	3.560	59,566	+0.53(+17.49%)
May 01, 2023	3.180	3.180	3.010	3.030	3,903	-0.07(-2.26%)
Apr 28, 2023	3.080	3.175	3.080	3.100	5,172	+0.11(+3.68%)
Apr 27, 2023	2.920	3.186	2.920	2.990	19,169	+0.05(+1.70%)
Apr 26, 2023	3.140	3.180	2.890	2.940	36,568	-0.10(-3.29%)
Apr 25, 2023	3.260	3.380	3.000	3.040	17,614	-0.36(-10.59%)
Apr 24, 2023	3.470	3.750	3.370	3.400	23,361	-0.07(-2.02%)
Apr 21, 2023	4.230	4.290	3.310	3.470	109,352	-0.89(-20.41%)
Apr 20, 2023	4.210	4.380	4.100	4.360	29,471	-0.03(-0.68%)
Apr 19, 2023	4.570	4.680	4.050	4.390	245,424	+0.00(+0.11%)
Apr 18, 2023	3.370	4.921	3.360	4.385	1,850,216	+1.02(+30.51%)
Apr 17, 2023	2.990	3.740	2.950	3.360	261,302	+0.37(+12.37%)
Apr 14, 2023	3.300	3.900	2.990	2.990	608,154	-0.32(-9.67%)
Apr 13, 2023	2.710	3.400	2.710	3.310	208,002	+0.58(+21.25%)
Apr 12, 2023	2.780	2.800	2.711	2.730	8,019	+0.03(+1.11%)
Apr 11, 2023	2.810	2.880	2.700	2.700	18,643	-0.06(-2.17%)
Apr 10, 2023	2.680	2.840	2.660	2.760	8,853	+0.02(+0.73%)
Apr 06, 2023	2.650	2.790	2.623	2.740	5,571	+0.07(+2.62%)
Apr 05, 2023	2.840	2.840	2.560	2.670	21,635	+0.02(+0.75%)
Apr 04, 2023	2.928	2.928	2.650	2.650	16,461	+0.02(+0.76%)
Apr 03, 2023	2.900	2.990	2.630	2.630	25,603	-0.38(-12.62%)
Mar 31, 2023	2.980	3.060	2.740	3.010	41,501	+0.13(+4.51%)
Mar 30, 2023	2.990	2.993	2.800	2.880	26,406	-0.06(-2.04%)
Mar 29, 2023	2.780	2.950	2.760	2.940	25,754	+0.19(+6.91%)
Mar 28, 2023	2.710	2.790	2.710	2.750	14,583	+0.00(+0.00%)
Mar 27, 2023	2.630	2.815	2.630	2.750	39,833	+0.11(+4.17%)
Mar 24, 2023	2.550	2.661	2.550	2.640	15,309	+0.05(+1.93%)
Mar 23, 2023	2.610	2.700	2.580	2.590	22,051	-0.10(-3.72%)
Mar 22, 2023	2.680	2.700	2.530	2.690	39,587	-0.05(-1.82%)
Mar 21, 2023	2.590	2.750	2.500	2.740	191,215	+0.16(+6.20%)
Mar 20, 2023	2.930	2.981	2.545	2.580	87,746	-0.32(-11.03%)
Mar 17, 2023	3.800	3.800	2.900	2.900	198,960	-0.98(-25.26%)
Mar 16, 2023	4.100	4.200	3.640	3.880	298,678	-0.39(-9.13%)
Mar 15, 2023	3.760	4.300	3.760	4.270	468,935	+0.39(+10.05%)
Mar 14, 2023	3.680	4.000	3.400	3.880	75,767	+0.33(+9.30%)
Mar 13, 2023	4.140	4.230	3.540	3.550	40,334	-0.70(-16.47%)
Mar 10, 2023	4.610	4.820	4.210	4.250	31,533	-0.37(-8.01%)
Mar 09, 2023	4.930	5.061	4.620	4.620	32,378	-0.42(-8.33%)
Mar 08, 2023	5.160	5.160	4.910	5.040	17,378	-0.05(-0.98%)
Mar 07, 2023	5.130	5.340	4.990	5.090	18,697	-0.06(-1.17%)
Mar 06, 2023	5.310	5.605	5.150	5.150	29,864	-0.27(-4.98%)
Mar 03, 2023	5.150	5.500	5.108	5.420	76,906	+0.33(+6.49%)
Mar 02, 2023	5.370	6.070	5.000	5.090	181,126	-0.30(-5.57%)
Mar 01, 2023	5.500	5.551	5.090	5.390	36,673	-0.07(-1.28%)
Feb 28, 2023	5.240	5.708	5.220	5.460	94,490	+0.18(+3.41%)
Feb 27, 2023	4.950	5.750	4.950	5.280	218,673	+0.37(+7.53%)
Feb 24, 2023	5.140	5.140	4.850	4.910	27,975	-0.23(-4.57%)
Feb 23, 2023	5.620	6.130	4.990	5.145	141,004	-1.19(-18.80%)
Feb 22, 2023	6.750	7.365	5.761	6.336	81,941	-1.29(-16.90%)
Feb 21, 2023	8.175	8.250	7.530	7.625	11,790	-0.61(-7.40%)
Feb 17, 2023	8.681	8.681	7.884	8.233	9,962	-0.27(-3.23%)
Feb 16, 2023	8.595	8.700	8.268	8.508	4,405	-0.09(-1.03%)
Feb 15, 2023	8.895	8.925	8.415	8.597	11,399	-0.10(-1.19%)
Feb 14, 2023	8.482	8.887	8.100	8.700	26,001	+0.43(+5.15%)
Feb 13, 2023	8.550	8.550	7.875	8.274	37,586	+0.10(+1.21%)
Feb 10, 2023	8.613	8.880	7.725	8.175	27,691	-0.71(-7.94%)
Feb 09, 2023	9.604	9.675	8.400	8.880	31,120	-0.79(-8.15%)
Feb 08, 2023	9.888	10.04	9.607	9.668	9,862	-0.38(-3.82%)
Feb 07, 2023	10.35	10.35	9.450	10.05	16,149	+0.02(+0.16%)
Feb 06, 2023	10.50	10.80	9.750	10.04	31,758	-0.00(-0.04%)
Feb 03, 2023	9.415	10.20	9.165	10.04	28,310	+0.81(+8.83%)
Feb 02, 2023	9.600	9.600	9.150	9.225	20,874	+0.07(+0.82%)
Feb 01, 2023	9.624	10.14	9.043	9.150	21,575	-0.30(-3.19%)
Jan 31, 2023	9.615	10.01	9.040	9.451	20,393	-0.03(-0.32%)
Jan 30, 2023	10.50	10.50	9.226	9.482	31,582	-0.49(-4.95%)
Jan 27, 2023	9.975	11.70	9.300	9.975	118,362	+0.22(+2.31%)
Jan 26, 2023	9.915	10.37	9.677	9.750	9,867	-0.03(-0.31%)
Jan 25, 2023	10.20	10.50	9.753	9.780	8,155	-0.36(-3.55%)
Jan 24, 2023	10.20	10.95	10.05	10.14	10,308	+0.18(+1.81%)
Jan 23, 2023	9.225	10.65	9.225	9.960	20,509	+0.75(+8.18%)
Jan 20, 2023	9.450	9.748	9.075	9.207	11,516	-0.09(-1.00%)
Jan 19, 2023	9.450	9.748	9.225	9.300	17,539	+0.08(+0.81%)
Jan 18, 2023	9.153	9.733	9.153	9.225	10,442	+0.07(+0.79%)
Jan 17, 2023	9.600	10.04	9.000	9.153	18,910	-0.15(-1.60%)
Jan 13, 2023	8.514	9.525	8.267	9.302	20,399	+0.91(+10.83%)
Jan 12, 2023	8.250	8.550	8.101	8.393	4,946	+0.14(+1.73%)
Jan 11, 2023	8.250	8.700	8.100	8.250	10,203	+0.04(+0.49%)
Jan 10, 2023	7.980	8.250	7.873	8.210	8,761	+0.18(+2.24%)
Jan 09, 2023	8.100	8.250	7.803	8.030	5,613	+0.23(+2.92%)
Jan 06, 2023	7.650	8.399	7.650	7.801	17,972	-0.47(-5.64%)
Jan 05, 2023	8.400	8.700	8.115	8.268	13,756	-0.13(-1.55%)
Jan 04, 2023	8.258	8.700	8.124	8.399	7,520	-0.00(-0.04%)
Jan 03, 2023	8.787	8.850	8.250	8.402	10,386	-0.12(-1.37%)
Dec 30, 2022	8.400	8.847	8.250	8.518	6,475	-0.18(-2.09%)
Dec 29, 2022	8.396	8.796	8.100	8.700	16,925	+0.07(+0.78%)
Dec 28, 2022	8.700	8.994	8.248	8.633	9,168	-0.36(-4.04%)
Dec 27, 2022	9.150	9.600	8.850	8.995	5,631	-0.30(-3.27%)
Dec 23, 2022	8.967	9.600	8.967	9.300	4,069	+0.15(+1.64%)
Dec 22, 2022	9.000	9.750	8.625	9.150	22,346	+0.53(+6.09%)
Dec 21, 2022	8.850	9.171	8.550	8.625	4,446	-0.07(-0.86%)
Dec 20, 2022	8.565	9.000	8.565	8.700	5,858	+0.00(+0.00%)
Dec 19, 2022	9.000	9.299	8.565	8.700	3,266	-0.30(-3.33%)
Dec 16, 2022	9.600	9.900	9.000	9.000	7,230	-0.20(-2.22%)
Dec 15, 2022	9.330	9.900	9.166	9.204	3,428	-0.11(-1.21%)
Dec 14, 2022	9.342	9.885	9.297	9.316	4,065	-0.16(-1.69%)
Dec 13, 2022	9.900	9.883	9.075	9.477	8,846	+0.12(+1.33%)
Dec 12, 2022	9.767	9.767	9.345	9.352	4,020	-0.55(-5.53%)
Dec 09, 2022	10.19	10.19	9.345	9.900	6,492	-0.29(-2.80%)
Dec 08, 2022	10.65	10.65	9.618	10.19	1,968	-0.01(-0.15%)
Dec 07, 2022	10.20	10.35	9.392	10.20	5,390	+0.54(+5.64%)
Dec 06, 2022	10.50	10.50	9.345	9.655	4,310	-0.36(-3.55%)
Dec 05, 2022	10.62	10.62	9.456	10.01	8,038	+0.13(+1.27%)
Dec 02, 2022	9.075	10.19	9.075	9.885	7,139	+0.78(+8.62%)
Dec 01, 2022	9.000	9.147	8.700	9.101	6,100	+0.40(+4.60%)
Nov 30, 2022	9.000	9.000	8.550	8.700	2,241	-0.07(-0.84%)
Nov 29, 2022	8.925	8.997	8.550	8.774	5,903	-0.08(-0.86%)
Nov 28, 2022	9.150	9.150	8.704	8.850	3,763	+0.15(+1.67%)
Nov 25, 2022	8.550	8.850	8.550	8.704	3,600	+0.03(+0.31%)
Nov 23, 2022	8.726	8.925	8.400	8.678	6,614	+0.13(+1.49%)
Nov 22, 2022	8.850	9.149	8.550	8.550	10,436	-0.32(-3.59%)
Nov 21, 2022	9.300	9.316	8.700	8.868	8,806	-0.66(-6.88%)
Nov 18, 2022	9.693	9.723	9.000	9.524	4,585	+0.22(+2.39%)
Nov 17, 2022	9.832	9.834	9.168	9.302	6,370	-0.38(-3.91%)
Nov 16, 2022	9.750	9.900	9.000	9.680	9,372	-0.15(-1.48%)
Nov 15, 2022	10.80	10.80	9.150	9.825	40,508	-0.69(-6.56%)
Nov 14, 2022	10.16	11.10	9.780	10.52	39,888	+0.74(+7.52%)
Nov 11, 2022	9.300	9.825	9.299	9.780	7,884	+0.56(+6.03%)
Nov 10, 2022	8.998	9.300	8.700	9.223	6,822	+0.33(+3.69%)
Nov 09, 2022	8.746	9.450	8.700	8.895	5,840	-0.03(-0.34%)
Nov 08, 2022	9.000	9.294	8.775	8.925	9,129	+0.07(+0.76%)
Nov 07, 2022	9.150	9.150	8.715	8.857	6,047	-0.14(-1.60%)
Nov 04, 2022	9.000	9.150	8.701	9.002	5,421	+0.07(+0.84%)
Nov 03, 2022	8.850	9.220	8.884	8.927	3,831	-0.22(-2.44%)
Nov 02, 2022	8.850	9.463	8.844	9.150	5,600	-0.15(-1.61%)
Nov 01, 2022	9.445	9.546	8.700	9.300	6,937	-0.07(-0.80%)
Oct 31, 2022	10.05	10.05	9.219	9.375	6,004	-0.02(-0.21%)
Oct 28, 2022	9.750	9.750	9.048	9.395	19,123	-0.05(-0.57%)
Oct 27, 2022	10.20	10.25	9.000	9.448	12,585	-0.64(-6.35%)
Oct 26, 2022	10.46	10.46	9.825	10.09	8,332	+0.26(+2.69%)
Oct 25, 2022	10.05	10.48	9.600	9.825	21,592	-0.08(-0.76%)
Oct 24, 2022	10.58	10.69	9.874	9.900	10,614	-0.18(-1.77%)
Oct 21, 2022	9.957	10.35	9.900	10.08	5,476	+0.00(+0.03%)
Oct 20, 2022	10.50	10.51	9.900	10.08	16,927	-0.42(-4.04%)
Oct 19, 2022	11.10	11.22	10.35	10.50	11,798	-0.32(-2.93%)
Oct 18, 2022	10.72	11.40	10.72	10.82	6,327	-0.06(-0.54%)
Oct 17, 2022	11.12	11.47	10.72	10.88	4,909	-0.15(-1.33%)
Oct 14, 2022	11.25	11.70	10.95	11.02	5,891	-0.15(-1.36%)
Oct 13, 2022	11.10	11.65	10.65	11.17	8,256	+0.08(+0.68%)
Oct 12, 2022	12.00	12.00	10.50	11.10	10,814	-0.51(-4.41%)
Oct 11, 2022	11.49	11.74	11.40	11.61	4,633	-0.09(-0.73%)
Oct 10, 2022	11.65	12.30	11.40	11.70	8,065	-0.32(-2.62%)
Oct 07, 2022	11.85	12.53	11.56	12.01	8,143	-0.14(-1.15%)
Oct 06, 2022	12.27	12.60	11.93	12.15	10,860	-0.29(-2.34%)
Oct 05, 2022	12.00	12.61	11.71	12.44	14,350	-0.08(-0.67%)
Oct 04, 2022	12.60	12.90	11.95	12.53	23,140	+0.00(+0.01%)
Oct 03, 2022	11.70	12.90	11.12	12.52	80,482	+0.90(+7.73%)
Sep 30, 2022	12.00	12.53	11.55	11.62	30,175	-0.25(-2.08%)
Sep 29, 2022	12.30	12.84	11.35	11.87	18,680	-0.65(-5.22%)
Sep 28, 2022	11.84	13.05	11.62	12.53	17,287	+0.53(+4.37%)
Sep 27, 2022	12.45	12.45	11.72	12.00	9,736	-0.20(-1.65%)
Sep 26, 2022	12.45	13.49	11.74	12.20	52,596	+0.75(+6.58%)
Sep 23, 2022	11.40	11.45	10.35	11.45	60,337	+0.13(+1.17%)
Sep 22, 2022	11.55	11.55	10.89	11.32	16,530	-0.24(-2.04%)
Sep 21, 2022	11.98	12.45	11.10	11.55	26,141	-0.60(-4.97%)
Sep 20, 2022	12.90	12.93	11.55	12.16	24,188	-1.00(-7.62%)
Sep 19, 2022	14.10	14.11	12.60	13.16	21,447	-0.92(-6.51%)
Sep 16, 2022	14.55	15.00	13.30	14.08	59,982	-0.40(-2.75%)
Sep 15, 2022	14.70	15.30	13.57	14.47	91,078	+0.63(+4.58%)
Sep 14, 2022	12.60	14.40	12.59	13.84	89,728	+1.45(+11.67%)
Sep 13, 2022	12.59	12.90	11.71	12.39	32,631	+0.52(+4.34%)
Sep 12, 2022	11.40	12.15	11.14	11.88	11,658	+0.48(+4.20%)
Sep 09, 2022	11.25	11.70	11.25	11.40	7,453	+0.27(+2.43%)
Sep 08, 2022	11.10	11.40	10.65	11.13	5,457	+0.03(+0.27%)
Sep 07, 2022	11.18	11.55	10.66	11.10	8,636	-0.07(-0.63%)
Sep 06, 2022	12.00	12.06	11.10	11.17	6,110	-0.38(-3.29%)
Sep 02, 2022	12.59	12.59	11.25	11.55	8,906	-0.16(-1.33%)
Sep 01, 2022	12.30	12.30	11.42	11.71	11,947	-0.15(-1.28%)
Aug 31, 2022	11.69	12.00	11.29	11.86	17,561	+0.30(+2.57%)
Aug 30, 2022	11.67	12.10	11.25	11.56	16,281	-0.04(-0.34%)
Aug 29, 2022	11.10	11.85	10.50	11.60	28,009	+0.51(+4.56%)
Aug 26, 2022	11.10	11.10	10.52	11.09	24,403	+0.32(+2.94%)
Aug 25, 2022	10.95	11.06	10.20	10.78	24,906	-0.17(-1.58%)
Aug 24, 2022	11.55	12.07	10.80	10.95	38,406	-0.91(-7.65%)
Aug 23, 2022	12.30	12.45	11.31	11.86	33,807	-0.44(-3.60%)
Aug 22, 2022	13.20	13.20	12.15	12.30	31,272	-0.75(-5.77%)
Aug 19, 2022	13.80	13.80	12.75	13.05	29,916	-0.73(-5.30%)
Aug 18, 2022	13.20	14.10	13.20	13.78	31,929	+0.58(+4.42%)
Aug 17, 2022	13.35	13.50	12.60	13.20	54,657	-0.63(-4.58%)
Aug 16, 2022	14.82	14.82	13.20	13.83	88,392	-0.72(-4.93%)
Aug 15, 2022	14.83	17.10	14.25	14.55	168,285	-1.65(-10.19%)
Aug 12, 2022	13.50	16.35	13.39	16.20	187,291	+2.85(+21.35%)
Aug 11, 2022	13.80	13.95	13.03	13.35	57,252	-0.14(-1.05%)
Aug 10, 2022	13.50	13.80	13.20	13.49	46,959	-0.20(-1.45%)
Aug 09, 2022	14.25	15.60	13.28	13.69	167,081	-0.55(-3.85%)
Aug 08, 2022	12.90	14.70	12.39	14.24	238,741	+1.33(+10.35%)
Aug 05, 2022	13.76	13.95	12.60	12.90	80,681	-0.82(-6.00%)
Aug 04, 2022	14.10	14.37	13.06	13.72	79,476	+0.03(+0.22%)
Aug 03, 2022	13.80	15.45	12.90	13.70	244,544	-0.76(-5.26%)
Aug 02, 2022	12.45	17.25	12.03	14.46	1,151,931	+2.16(+17.52%)
Aug 01, 2022	14.10	14.40	12.15	12.30	48,853	-1.91(-13.46%)
Jul 29, 2022	14.70	15.15	13.50	14.21	43,883	-0.94(-6.19%)
Jul 28, 2022	15.75	15.90	14.72	15.15	42,930	-0.75(-4.72%)
Jul 27, 2022	15.45	20.25	14.64	15.90	408,000	+0.45(+2.91%)
Jul 26, 2022	15.75	16.20	14.54	15.45	25,446	-0.75(-4.63%)
Jul 25, 2022	17.10	17.25	15.30	16.20	23,693	-0.60(-3.57%)
Jul 22, 2022	16.20	17.40	16.20	16.80	16,609	+0.30(+1.82%)
Jul 21, 2022	16.80	17.40	16.35	16.50	10,255	-0.90(-5.17%)
Jul 20, 2022	16.65	17.70	15.90	17.40	35,804	+0.90(+5.45%)
Jul 19, 2022	17.70	18.15	15.75	16.50	25,516	-1.65(-9.09%)
Jul 18, 2022	18.45	19.05	16.95	18.15	32,329	+0.15(+0.83%)
Jul 15, 2022	20.85	21.00	17.29	18.00	29,605	-3.00(-14.29%)
Jul 14, 2022	22.20	22.65	20.70	21.00	8,350	-1.12(-5.08%)
Jul 13, 2022	22.65	24.30	21.90	22.12	17,253	-1.27(-5.45%)
Jul 12, 2022	25.20	26.02	22.50	23.40	15,391	-1.35(-5.45%)
Jul 11, 2022	27.90	28.05	24.45	24.75	10,128	-3.30(-11.76%)
Jul 08, 2022	28.20	29.40	26.55	28.05	12,693	-0.45(-1.58%)
Jul 07, 2022	30.75	31.20	28.50	28.50	10,520	-1.50(-5.00%)
Jul 06, 2022	31.50	32.40	30.00	30.00	3,346	-1.05(-3.38%)
Jul 05, 2022	30.75	33.24	28.50	31.05	11,719	-0.45(-1.43%)

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.