Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	23.00	23.00	21.00	22.40	1,365	-0.40(-1.75%)
May 05, 2023	24.00	24.00	21.80	22.80	2,591	+0.00(+0.00%)
May 04, 2023	24.20	24.27	22.00	22.80	2,725	-0.80(-3.39%)
May 03, 2023	25.00	25.00	21.60	23.60	2,421	-1.20(-4.84%)
May 02, 2023	25.20	25.60	24.00	24.80	1,976	-0.80(-3.14%)
May 01, 2023	24.20	25.62	24.20	25.60	1,080	+0.90(+3.66%)
Apr 28, 2023	24.40	25.20	24.40	24.70	591	-0.30(-1.20%)
Apr 27, 2023	25.53	25.53	24.00	25.00	1,545	-0.20(-0.79%)
Apr 26, 2023	24.20	25.40	23.20	25.20	4,376	+0.20(+0.80%)
Apr 25, 2023	26.80	27.20	24.80	25.00	3,619	-1.60(-6.02%)
Apr 24, 2023	27.60	27.60	25.80	26.60	1,709	+0.00(+0.00%)
Apr 21, 2023	29.40	30.04	26.60	26.60	7,756	-1.80(-6.34%)
Apr 20, 2023	25.60	30.79	24.20	28.40	16,776	+3.40(+13.60%)
Apr 19, 2023	26.00	26.00	24.00	25.00	2,272	-0.40(-1.57%)
Apr 18, 2023	25.40	26.40	23.80	25.40	1,245	-1.00(-3.79%)
Apr 17, 2023	25.00	26.40	24.40	26.40	1,075	+1.00(+3.94%)
Apr 14, 2023	25.60	26.00	24.00	25.40	2,013	-0.30(-1.17%)
Apr 13, 2023	25.40	26.40	24.00	25.70	866	-0.10(-0.39%)
Apr 12, 2023	24.80	26.40	24.80	25.80	1,115	+0.80(+3.20%)
Apr 11, 2023	26.00	26.00	23.20	25.00	2,043	+0.40(+1.63%)
Apr 10, 2023	26.20	26.38	24.00	24.60	1,837	-1.60(-6.11%)
Apr 06, 2023	25.20	26.20	24.50	26.20	2,002	+1.20(+4.80%)
Apr 05, 2023	27.40	28.01	24.80	25.00	1,956	-2.40(-8.76%)
Apr 04, 2023	29.40	29.40	25.77	27.40	1,641	-0.80(-2.84%)
Apr 03, 2023	28.20	28.20	27.80	28.20	536	-0.60(-2.08%)
Mar 31, 2023	29.60	30.20	26.20	28.80	2,417	-0.40(-1.37%)
Mar 30, 2023	31.00	31.00	28.00	29.20	3,130	-2.80(-8.75%)
Mar 29, 2023	31.06	32.00	31.00	32.00	1,030	+0.60(+1.91%)
Mar 28, 2023	32.00	32.80	29.60	31.40	1,242	-0.26(-0.82%)
Mar 27, 2023	31.20	32.00	31.00	31.66	1,199	+0.46(+1.47%)
Mar 24, 2023	32.20	32.20	31.00	31.20	372	+0.14(+0.44%)
Mar 23, 2023	31.60	32.60	31.00	31.06	1,812	+0.06(+0.20%)
Mar 22, 2023	30.20	31.60	30.00	31.00	1,632	+0.00(+0.00%)
Mar 21, 2023	29.60	31.00	29.60	31.00	1,232	+1.00(+3.33%)
Mar 20, 2023	29.20	30.60	27.64	30.00	3,263	+0.00(+0.01%)
Mar 17, 2023	30.00	31.00	28.80	30.00	3,793	-0.20(-0.66%)
Mar 16, 2023	33.20	34.60	28.00	30.20	52,196	-0.54(-1.76%)
Mar 15, 2023	30.40	33.43	30.40	30.74	943	-0.66(-2.10%)
Mar 14, 2023	35.40	35.40	30.40	31.40	4,134	+1.20(+3.97%)
Mar 13, 2023	30.40	31.80	30.20	30.20	1,835	-1.80(-5.63%)
Mar 10, 2023	36.00	37.40	31.95	32.00	6,303	-4.42(-12.14%)
Mar 09, 2023	37.00	37.00	36.00	36.42	707	-0.58(-1.56%)
Mar 08, 2023	37.00	37.40	36.40	37.00	1,033	+0.00(+0.00%)
Mar 07, 2023	37.60	38.80	35.20	37.00	3,302	+2.00(+5.71%)
Mar 06, 2023	37.20	37.20	34.80	35.00	743	-0.60(-1.67%)
Mar 03, 2023	36.20	36.50	35.20	35.60	517	+0.30(+0.84%)
Mar 02, 2023	35.20	36.17	34.20	35.30	768	+0.10(+0.28%)
Mar 01, 2023	37.00	38.00	34.40	35.20	1,737	-0.80(-2.22%)
Feb 28, 2023	36.40	36.80	35.80	36.00	1,610	+0.00(+0.00%)
Feb 27, 2023	36.80	37.60	35.80	36.00	1,015	+0.20(+0.56%)
Feb 24, 2023	36.20	37.60	35.60	35.80	1,498	-1.40(-3.76%)
Feb 23, 2023	38.80	39.20	36.80	37.20	1,754	-1.60(-4.12%)
Feb 22, 2023	38.00	39.76	38.00	38.80	239	+0.40(+1.04%)
Feb 21, 2023	38.60	40.00	38.00	38.40	1,687	-1.18(-2.97%)
Feb 17, 2023	40.08	41.40	38.00	39.58	1,466	-0.22(-0.56%)
Feb 16, 2023	41.80	42.00	38.80	39.80	1,662	-2.00(-4.79%)
Feb 15, 2023	43.40	43.40	40.80	41.80	569	+0.40(+0.97%)
Feb 14, 2023	41.80	43.78	40.40	41.40	2,279	-1.00(-2.36%)
Feb 13, 2023	42.60	44.40	42.00	42.40	2,285	+0.60(+1.44%)
Feb 10, 2023	43.00	43.00	40.00	41.80	2,950	-0.20(-0.48%)
Feb 09, 2023	47.60	48.20	41.60	42.00	3,557	-5.40(-11.39%)
Feb 08, 2023	52.20	52.20	47.40	47.40	2,663	-3.80(-7.42%)
Feb 07, 2023	53.40	53.60	50.60	51.20	3,209	-2.60(-4.84%)
Feb 06, 2023	50.00	53.90	49.80	53.80	13,201	+4.00(+8.03%)
Feb 03, 2023	47.20	49.80	46.60	49.80	3,654	+1.80(+3.76%)
Feb 02, 2023	48.60	49.00	46.98	48.00	2,153	-0.40(-0.83%)
Feb 01, 2023	47.40	48.80	46.80	48.40	1,712	+0.40(+0.83%)
Jan 31, 2023	46.20	48.00	42.80	48.00	1,935	+1.40(+3.00%)
Jan 30, 2023	47.60	47.60	43.80	46.60	1,383	-0.80(-1.69%)
Jan 27, 2023	46.80	48.00	45.00	47.40	4,002	-0.20(-0.42%)
Jan 26, 2023	46.80	47.80	46.40	47.60	1,427	+0.60(+1.28%)
Jan 25, 2023	46.00	47.00	44.40	47.00	2,429	+1.80(+3.98%)
Jan 24, 2023	44.80	45.80	44.31	45.20	1,831	-0.40(-0.88%)
Jan 23, 2023	46.40	46.40	44.40	45.60	3,350	-0.20(-0.44%)
Jan 20, 2023	47.20	47.40	44.20	45.80	5,417	+0.57(+1.26%)
Jan 19, 2023	42.20	45.60	42.00	45.23	3,003	+1.23(+2.79%)
Jan 18, 2023	42.00	44.00	41.20	44.00	2,571	+1.40(+3.29%)
Jan 17, 2023	43.20	43.80	40.00	42.60	666	-0.60(-1.39%)
Jan 13, 2023	44.40	44.40	41.70	43.20	2,681	+0.60(+1.41%)
Jan 12, 2023	42.00	43.70	40.11	42.60	2,303	+1.40(+3.40%)
Jan 11, 2023	39.20	41.60	39.00	41.20	862	+1.40(+3.52%)
Jan 10, 2023	38.40	39.80	38.00	39.80	805	+0.70(+1.79%)
Jan 09, 2023	37.29	39.20	37.29	39.10	1,738	+0.78(+2.05%)
Jan 06, 2023	36.60	38.80	35.60	38.32	1,983	+1.32(+3.56%)
Jan 05, 2023	39.00	39.00	35.82	37.00	1,300	-1.00(-2.63%)
Jan 04, 2023	37.20	39.00	37.20	38.00	1,180	+1.60(+4.40%)
Jan 03, 2023	35.60	36.50	35.20	36.40	856	+0.80(+2.25%)
Dec 30, 2022	35.60	35.60	34.20	35.60	1,051	-0.19(-0.53%)
Dec 29, 2022	35.20	36.60	35.20	35.79	1,496	-0.21(-0.59%)
Dec 28, 2022	36.00	37.80	35.00	36.00	2,025	-1.00(-2.70%)
Dec 27, 2022	40.60	40.60	36.00	37.00	3,095	-3.00(-7.50%)
Dec 23, 2022	39.00	40.20	38.41	40.00	1,152	+0.80(+2.04%)
Dec 22, 2022	40.40	40.40	38.20	39.20	1,286	-1.00(-2.49%)
Dec 21, 2022	40.20	40.80	39.80	40.20	646	-0.20(-0.50%)
Dec 20, 2022	41.40	42.00	40.20	40.40	1,093	-0.60(-1.46%)
Dec 19, 2022	42.60	42.60	40.00	41.00	1,308	-2.10(-4.87%)
Dec 16, 2022	45.20	45.20	41.20	43.10	1,259	-0.70(-1.60%)
Dec 15, 2022	43.60	44.20	43.00	43.80	1,143	+0.20(+0.46%)
Dec 14, 2022	43.40	43.90	42.40	43.60	405	+0.20(+0.46%)
Dec 13, 2022	42.00	43.40	42.00	43.40	1,274	+0.40(+0.93%)
Dec 12, 2022	41.20	43.00	40.00	43.00	2,314	+1.20(+2.87%)
Dec 09, 2022	43.20	43.60	39.00	41.80	2,919	-0.40(-0.95%)
Dec 08, 2022	38.00	43.60	38.00	42.20	10,807	+4.00(+10.47%)
Dec 07, 2022	39.80	40.00	37.10	38.20	4,429	+0.20(+0.53%)
Dec 06, 2022	40.60	40.80	37.40	38.00	3,020	-1.20(-3.06%)
Dec 05, 2022	41.00	41.60	39.00	39.20	2,108	-1.80(-4.39%)
Dec 02, 2022	42.00	42.00	40.00	41.00	1,944	-0.20(-0.49%)
Dec 01, 2022	42.60	43.85	40.00	41.20	6,110	-1.20(-2.83%)
Nov 30, 2022	40.60	43.20	37.80	42.40	8,317	+1.20(+2.91%)
Nov 29, 2022	41.00	41.29	40.00	41.20	4,446	+0.60(+1.48%)
Nov 28, 2022	39.60	43.60	38.71	40.60	29,773	+1.20(+3.05%)
Nov 25, 2022	36.00	41.20	34.40	39.40	16,640	+2.80(+7.65%)
Nov 23, 2022	38.40	40.40	34.60	36.60	26,954	-8.20(-18.30%)
Nov 22, 2022	46.00	47.46	42.48	44.80	1,783	-2.40(-5.08%)
Nov 21, 2022	50.00	50.00	45.22	47.20	716	-1.38(-2.84%)
Nov 18, 2022	49.56	49.56	46.40	48.58	530	+0.60(+1.25%)
Nov 17, 2022	45.40	49.48	42.36	47.98	1,372	+1.08(+2.30%)
Nov 16, 2022	46.00	47.00	44.20	46.90	445	-0.42(-0.89%)
Nov 15, 2022	49.00	49.90	46.12	47.32	504	+0.14(+0.30%)
Nov 14, 2022	44.02	49.88	44.02	47.18	556	-0.78(-1.63%)
Nov 11, 2022	42.34	47.98	42.34	47.96	1,015	+2.36(+5.18%)
Nov 10, 2022	42.12	45.60	42.12	45.60	1,024	+2.64(+6.15%)
Nov 09, 2022	45.98	45.98	42.20	42.96	1,546	-1.04(-2.36%)
Nov 08, 2022	46.00	46.00	44.00	44.00	603	-1.60(-3.51%)
Nov 07, 2022	48.00	48.00	43.32	45.60	1,438	-1.00(-2.15%)
Nov 04, 2022	46.64	46.64	44.08	46.60	1,041	+0.60(+1.30%)
Nov 03, 2022	47.30	47.50	44.00	46.00	1,482	-0.74(-1.58%)
Nov 02, 2022	47.40	49.00	44.00	46.74	1,949	-0.66(-1.39%)
Nov 01, 2022	49.34	50.96	46.00	47.40	2,364	-3.46(-6.80%)
Oct 31, 2022	53.80	53.80	48.06	50.86	1,739	-1.28(-2.45%)
Oct 28, 2022	51.10	54.00	50.00	52.14	2,299	+0.04(+0.08%)
Oct 27, 2022	51.80	54.00	51.18	52.10	2,077	+0.60(+1.17%)
Oct 26, 2022	51.68	56.84	51.08	51.50	15,366	-1.46(-2.76%)
Oct 25, 2022	50.90	53.98	49.02	52.96	3,464	+2.56(+5.08%)
Oct 24, 2022	45.00	51.52	45.00	50.40	1,702	+3.78(+8.11%)
Oct 21, 2022	47.04	51.20	45.00	46.62	5,578	-0.08(-0.17%)
Oct 20, 2022	48.38	49.98	45.04	46.70	2,308	-1.28(-2.67%)
Oct 19, 2022	48.00	49.10	47.00	47.98	778	+0.38(+0.80%)
Oct 18, 2022	50.74	54.00	46.20	47.60	1,867	-3.50(-6.85%)
Oct 17, 2022	52.00	52.00	50.00	51.10	714	-0.88(-1.69%)
Oct 14, 2022	53.96	53.96	50.50	51.98	1,137	-1.06(-2.00%)
Oct 13, 2022	55.36	55.36	48.14	53.04	2,963	-2.32(-4.19%)
Oct 12, 2022	56.00	56.00	53.12	55.36	1,747	+1.54(+2.86%)
Oct 11, 2022	56.08	56.08	53.00	53.82	2,416	-2.26(-4.03%)
Oct 10, 2022	52.00	57.20	50.04	56.08	7,255	+4.38(+8.47%)
Oct 07, 2022	54.00	54.96	50.14	51.70	1,127	-1.66(-3.11%)
Oct 06, 2022	56.20	56.20	52.00	53.36	2,011	+1.02(+1.95%)
Oct 05, 2022	54.00	57.38	50.08	52.34	3,188	-3.92(-6.97%)
Oct 04, 2022	54.00	58.38	54.00	56.26	1,729	+1.02(+1.85%)
Oct 03, 2022	55.10	57.60	53.00	55.24	1,763	-1.56(-2.75%)
Sep 30, 2022	56.00	57.22	54.00	56.80	991	+0.02(+0.04%)
Sep 29, 2022	56.00	57.98	54.00	56.78	4,302	+1.88(+3.42%)
Sep 28, 2022	54.00	56.42	52.52	54.90	2,444	-1.10(-1.96%)
Sep 27, 2022	56.00	58.00	52.30	56.00	1,635	-0.38(-0.67%)
Sep 26, 2022	60.50	60.50	52.44	56.38	2,585	-1.62(-2.79%)
Sep 23, 2022	62.00	62.00	57.00	58.00	3,817	-4.20(-6.75%)
Sep 22, 2022	62.00	64.10	58.00	62.20	2,880	-0.82(-1.30%)
Sep 21, 2022	64.00	66.04	63.00	63.02	1,280	-0.98(-1.53%)
Sep 20, 2022	62.00	68.00	62.00	64.00	4,011	+0.40(+0.63%)
Sep 19, 2022	66.00	70.00	60.20	63.60	4,082	-4.60(-6.74%)
Sep 16, 2022	74.28	76.00	66.66	68.20	4,765	-7.00(-9.31%)
Sep 15, 2022	77.60	77.60	74.00	75.20	3,128	-1.42(-1.85%)
Sep 14, 2022	76.00	77.18	72.00	76.62	5,193	+0.20(+0.26%)
Sep 13, 2022	87.90	89.58	74.22	76.42	16,821	-11.58(-13.16%)
Sep 12, 2022	86.00	91.90	84.00	88.00	34,008	+6.34(+7.76%)
Sep 09, 2022	80.60	84.80	76.50	81.66	14,988	+1.66(+2.07%)
Sep 08, 2022	79.80	80.98	76.00	80.00	7,532	+0.98(+1.24%)
Sep 07, 2022	82.00	85.40	76.22	79.02	13,169	-6.56(-7.67%)
Sep 06, 2022	75.00	90.80	70.80	85.58	45,289	+12.58(+17.23%)
Sep 02, 2022	77.48	78.00	70.00	73.00	7,104	-1.20(-1.62%)
Sep 01, 2022	81.00	81.00	66.66	74.20	29,873	-5.42(-6.81%)
Aug 31, 2022	68.00	82.00	66.00	79.62	48,863	+13.04(+19.59%)
Aug 30, 2022	61.60	67.60	61.22	66.58	7,360	+4.58(+7.39%)
Aug 29, 2022	62.00	64.00	60.22	62.00	7,542	-2.52(-3.91%)
Aug 26, 2022	66.00	67.00	60.20	64.52	18,079	-3.48(-5.12%)
Aug 25, 2022	71.66	75.90	64.40	68.00	42,826	-16.46(-19.49%)
Aug 24, 2022	79.60	88.00	68.00	84.46	355,199	+32.44(+62.36%)
Aug 23, 2022	58.00	59.00	52.02	52.02	1,415	-5.78(-10.00%)
Aug 22, 2022	61.90	62.00	55.98	57.80	3,318	+1.72(+3.07%)
Aug 19, 2022	65.00	65.80	56.08	56.08	1,577	-8.96(-13.78%)
Aug 18, 2022	66.00	67.92	63.60	65.04	934	-0.96(-1.45%)
Aug 17, 2022	70.00	70.00	64.00	66.00	2,142	-1.00(-1.49%)
Aug 16, 2022	66.80	67.40	62.20	67.00	2,946	+0.80(+1.21%)
Aug 15, 2022	70.00	72.00	63.98	66.20	3,050	-3.80(-5.43%)
Aug 12, 2022	66.00	70.32	63.72	70.00	3,299	+4.00(+6.06%)
Aug 11, 2022	63.64	66.04	62.98	66.00	1,239	+2.36(+3.71%)
Aug 10, 2022	62.00	63.64	60.44	63.64	553	+0.46(+0.73%)
Aug 09, 2022	63.60	64.36	60.00	63.18	1,420	-2.60(-3.95%)
Aug 08, 2022	61.40	65.80	61.40	65.78	2,008	+3.82(+6.17%)
Aug 05, 2022	60.40	62.00	60.40	61.96	528	+0.96(+1.57%)
Aug 04, 2022	62.00	63.50	59.66	61.00	1,432	-1.10(-1.77%)
Aug 03, 2022	60.44	63.80	58.92	62.10	1,256	+1.60(+2.64%)
Aug 02, 2022	62.00	65.22	58.50	60.50	2,327	+0.40(+0.67%)
Aug 01, 2022	60.00	62.00	59.00	60.10	333	+0.16(+0.27%)
Jul 29, 2022	60.00	61.80	59.94	59.94	981	+0.58(+0.98%)
Jul 28, 2022	60.20	61.78	56.62	59.36	1,700	-0.18(-0.30%)
Jul 27, 2022	62.00	64.00	58.40	59.54	2,503	-1.98(-3.22%)
Jul 26, 2022	60.00	66.20	56.00	61.52	6,842	+0.50(+0.82%)
Jul 25, 2022	64.22	67.42	60.00	61.02	1,194	-4.32(-6.61%)
Jul 22, 2022	67.36	67.98	62.00	65.34	438	-1.32(-1.98%)
Jul 21, 2022	65.00	68.00	64.00	66.66	830	+0.72(+1.09%)
Jul 20, 2022	64.00	68.46	63.00	65.94	3,437	+2.96(+4.70%)
Jul 19, 2022	61.10	64.00	60.00	62.98	641	+1.24(+2.01%)
Jul 18, 2022	60.00	62.00	59.80	61.74	1,311	+0.64(+1.05%)
Jul 15, 2022	60.98	63.78	59.00	61.10	1,585	+0.46(+0.76%)
Jul 14, 2022	61.64	65.32	60.00	60.64	1,463	-3.12(-4.89%)
Jul 13, 2022	64.00	65.32	61.80	63.76	550	-1.56(-2.39%)
Jul 12, 2022	67.00	67.00	62.00	65.32	1,077	-1.68(-2.51%)
Jul 11, 2022	69.22	69.22	64.20	67.00	1,540	-2.30(-3.32%)
Jul 08, 2022	68.50	73.38	63.00	69.30	1,897	+1.80(+2.67%)
Jul 07, 2022	65.12	69.94	64.10	67.50	1,132	+1.98(+3.02%)
Jul 06, 2022	65.76	66.00	64.00	65.52	534	-0.46(-0.70%)
Jul 05, 2022	66.34	66.98	63.42	65.98	565	-1.00(-1.49%)
Jul 01, 2022	66.00	67.98	63.04	66.98	1,109	+1.46(+2.23%)
Jun 30, 2022	68.00	68.00	62.26	65.52	2,018	-3.48(-5.04%)
Jun 29, 2022	67.22	72.00	61.26	69.00	9,816	+3.26(+4.96%)
Jun 28, 2022	65.58	69.70	60.10	65.74	5,877	+2.48(+3.92%)
Jun 27, 2022	64.90	65.98	62.20	63.26	951	+0.18(+0.29%)
Jun 24, 2022	62.00	66.00	60.12	63.08	3,152	+2.38(+3.92%)
Jun 23, 2022	62.20	62.20	59.02	60.70	650	-1.28(-2.07%)
Jun 22, 2022	61.16	62.80	59.00	61.98	788	+2.04(+3.40%)
Jun 21, 2022	61.04	63.24	57.98	59.94	1,976	-2.04(-3.29%)
Jun 17, 2022	63.64	65.96	60.06	61.98	1,137	+0.18(+0.29%)
Jun 16, 2022	63.38	63.80	60.20	61.80	2,859	-1.48(-2.34%)
Jun 15, 2022	60.08	63.68	58.04	63.28	3,378	+2.52(+4.15%)
Jun 14, 2022	73.66	73.66	55.34	60.76	9,315	-4.22(-6.49%)
Jun 13, 2022	60.00	69.34	55.30	64.98	11,019	+3.82(+6.25%)
Jun 10, 2022	62.00	63.42	58.00	61.16	2,366	-2.56(-4.02%)
Jun 09, 2022	64.02	65.60	62.00	63.72	1,165	-2.28(-3.45%)
Jun 08, 2022	65.02	65.04	62.20	66.00	1,300	+1.56(+2.42%)
Jun 07, 2022	64.14	67.58	61.10	64.44	1,560	-2.20(-3.30%)
Jun 06, 2022	66.00	67.50	64.46	66.64	719	-0.12(-0.18%)
Jun 03, 2022	68.72	68.72	65.00	66.76	277	-1.04(-1.53%)
Jun 02, 2022	68.00	69.56	66.00	67.80	1,141	+1.00(+1.50%)

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.