Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	7.200	7.364	6.700	6.972	29,487	-0.25(-3.43%)
Mar 30, 2023	7.368	7.402	7.220	7.220	14,920	-0.07(-0.93%)
Mar 29, 2023	7.520	7.520	7.240	7.288	15,894	-0.21(-2.83%)
Mar 28, 2023	7.600	7.700	7.416	7.500	6,193	+0.08(+1.11%)
Mar 27, 2023	7.800	7.760	7.332	7.418	30,071	+0.02(+0.24%)
Mar 24, 2023	7.400	7.600	7.400	7.400	6,385	-0.02(-0.30%)
Mar 23, 2023	7.800	7.800	7.254	7.422	10,956	-0.43(-5.50%)
Mar 22, 2023	7.770	7.900	7.602	7.854	13,683	+0.08(+0.98%)
Mar 21, 2023	7.280	7.798	7.202	7.778	13,052	+0.40(+5.45%)
Mar 20, 2023	7.600	7.600	7.220	7.376	12,965	-0.03(-0.35%)
Mar 17, 2023	7.910	7.910	7.340	7.402	10,437	-0.40(-5.10%)
Mar 16, 2023	7.160	7.900	7.060	7.800	22,461	+0.70(+9.86%)
Mar 15, 2023	7.600	7.600	7.040	7.100	33,458	-0.65(-8.36%)
Mar 14, 2023	7.580	7.998	7.560	7.748	19,010	+0.19(+2.46%)
Mar 13, 2023	8.600	8.600	7.200	7.562	73,719	-1.64(-17.80%)
Mar 10, 2023	9.800	9.958	9.186	9.200	39,436	-0.54(-5.54%)
Mar 09, 2023	10.40	10.41	9.680	9.740	17,202	-0.56(-5.44%)
Mar 08, 2023	10.40	10.66	9.840	10.30	44,257	-0.36(-3.38%)
Mar 07, 2023	10.15	10.81	9.840	10.66	32,559	+0.56(+5.54%)
Mar 06, 2023	9.800	10.17	9.644	10.10	17,168	+0.47(+4.88%)
Mar 03, 2023	10.00	10.00	9.620	9.630	27,518	-0.17(-1.73%)
Mar 02, 2023	10.00	10.17	9.600	9.800	38,232	-0.35(-3.45%)
Mar 01, 2023	10.20	10.31	10.02	10.15	19,315	-0.03(-0.26%)
Feb 28, 2023	10.40	10.98	10.17	10.18	16,902	-0.42(-3.98%)
Feb 27, 2023	10.60	11.10	10.20	10.60	26,987	-0.00(-0.02%)
Feb 24, 2023	11.00	11.30	10.54	10.60	20,202	-0.52(-4.68%)
Feb 23, 2023	9.600	11.36	9.494	11.12	47,122	+1.52(+15.83%)
Feb 22, 2023	10.80	10.80	9.494	9.600	45,593	-0.80(-7.69%)
Feb 21, 2023	11.20	11.20	10.30	10.40	48,193	-1.00(-8.77%)
Feb 17, 2023	12.20	12.20	11.20	11.40	33,351	-0.60(-5.00%)
Feb 16, 2023	12.20	12.33	11.60	12.00	30,069	-0.12(-0.96%)
Feb 15, 2023	13.00	14.06	11.00	12.12	96,004	-0.78(-6.06%)
Feb 14, 2023	12.00	13.00	11.80	12.90	65,481	+0.80(+6.60%)
Feb 13, 2023	13.00	13.80	12.00	12.10	89,511	-1.24(-9.30%)
Feb 10, 2023	14.59	14.85	12.50	13.34	102,565	-1.71(-11.37%)
Feb 09, 2023	17.20	17.20	15.00	15.05	303,793	+0.30(+2.01%)
Feb 08, 2023	22.20	23.40	14.76	14.76	315,894	-9.24(-38.52%)
Feb 07, 2023	25.00	25.00	23.20	24.00	54,440	-0.20(-0.83%)
Feb 06, 2023	22.40	25.00	22.40	24.20	31,734	+0.80(+3.42%)
Feb 03, 2023	22.40	24.00	22.00	23.40	22,841	+1.00(+4.46%)
Feb 02, 2023	21.20	24.00	20.80	22.40	43,681	+1.20(+5.66%)
Feb 01, 2023	19.60	21.40	19.42	21.20	33,237	+1.80(+9.30%)
Jan 31, 2023	18.80	20.00	18.62	19.40	10,520	+0.20(+1.02%)
Jan 30, 2023	20.80	21.00	18.60	19.20	19,230	-1.40(-6.80%)
Jan 27, 2023	21.60	21.60	20.40	20.60	9,497	-0.40(-1.90%)
Jan 26, 2023	21.60	21.71	20.60	21.00	15,102	-0.40(-1.87%)
Jan 25, 2023	19.20	21.80	19.22	21.40	28,217	+1.50(+7.52%)
Jan 24, 2023	20.60	20.60	19.40	19.90	19,111	-0.70(-3.38%)
Jan 23, 2023	19.20	20.60	18.20	20.60	28,884	+1.80(+9.57%)
Jan 20, 2023	18.20	20.80	17.40	18.80	44,246	+0.00(+0.00%)
Jan 19, 2023	17.00	19.00	17.00	18.80	22,200	+0.40(+2.17%)
Jan 18, 2023	17.00	19.00	16.60	18.40	53,262	+1.44(+8.52%)
Jan 17, 2023	16.00	17.00	15.54	16.96	40,525	+0.77(+4.74%)
Jan 13, 2023	17.53	17.80	15.80	16.19	59,798	+0.65(+4.18%)
Jan 12, 2023	18.40	18.40	15.48	15.54	127,340	-2.86(-15.56%)
Jan 11, 2023	21.40	21.80	18.40	18.40	102,644	-3.40(-15.59%)
Jan 10, 2023	21.60	22.80	21.20	21.80	26,369	+0.00(+0.00%)
Jan 09, 2023	22.00	23.00	21.60	21.80	52,650	-0.20(-0.91%)
Jan 06, 2023	22.80	23.60	21.20	22.00	86,895	-1.60(-6.78%)
Jan 05, 2023	24.80	24.80	23.20	23.60	30,015	-1.20(-4.84%)
Jan 04, 2023	24.60	25.20	22.60	24.80	63,191	+0.80(+3.33%)
Jan 03, 2023	22.00	26.00	22.00	24.00	36,205	+1.80(+8.11%)
Dec 30, 2022	22.80	24.00	22.00	22.20	23,915	-1.80(-7.50%)
Dec 29, 2022	23.80	26.40	22.60	24.00	29,182	-0.80(-3.23%)
Dec 28, 2022	22.80	25.80	21.20	24.80	39,790	+1.80(+7.83%)
Dec 27, 2022	25.40	26.00	23.00	23.00	35,966	-4.00(-14.81%)
Dec 23, 2022	30.40	32.00	24.00	27.00	109,301	+0.40(+1.50%)
Dec 22, 2022	42.80	44.60	22.62	26.60	371,517	-8.08(-23.30%)
Dec 21, 2022	46.00	102.00	32.20	34.68	200,289	-259.32(-88.20%)
Dec 20, 2022	360.40	372.20	240.00	294.00	3,220	-24.00(-7.55%)
Dec 19, 2022	340.00	334.00	300.20	318.00	124	-3.80(-1.18%)
Dec 16, 2022	340.00	340.00	310.00	321.80	238	+8.60(+2.75%)
Dec 15, 2022	343.20	345.80	310.20	313.20	450	-43.60(-12.22%)
Dec 14, 2022	381.00	387.60	349.00	356.80	450	-24.20(-6.35%)
Dec 13, 2022	400.00	411.60	378.00	381.00	220	-8.80(-2.26%)
Dec 12, 2022	400.00	420.00	388.80	389.80	174	-6.20(-1.57%)
Dec 09, 2022	416.60	444.00	396.00	396.00	279	-11.00(-2.70%)
Dec 08, 2022	418.80	418.80	400.00	407.00	89	+5.00(+1.24%)
Dec 07, 2022	412.00	412.00	399.00	402.00	169	+0.00(+0.00%)
Dec 06, 2022	440.00	440.00	400.00	402.00	292	-8.40(-2.05%)
Dec 05, 2022	440.00	440.00	405.00	410.40	265	-19.60(-4.56%)
Dec 02, 2022	472.20	480.00	413.20	430.00	598	-21.60(-4.78%)
Dec 01, 2022	424.40	500.00	424.40	451.60	951	+13.80(+3.15%)
Nov 30, 2022	427.00	509.00	400.00	437.80	1,676	-0.60(-0.14%)
Nov 29, 2022	440.00	446.00	424.00	438.40	91	-1.80(-0.41%)
Nov 28, 2022	446.00	447.00	420.00	440.20	88	-6.80(-1.52%)
Nov 25, 2022	428.00	449.40	420.00	447.00	55	+2.40(+0.54%)
Nov 23, 2022	440.00	454.00	428.00	444.60	229	-3.00(-0.67%)
Nov 22, 2022	442.20	460.00	441.00	447.60	46	-1.20(-0.27%)
Nov 21, 2022	460.00	487.80	442.00	448.80	63	-25.40(-5.36%)
Nov 18, 2022	466.40	497.60	460.00	474.20	37	-5.60(-1.17%)
Nov 17, 2022	460.00	497.80	442.20	479.80	116	+13.80(+2.96%)
Nov 16, 2022	540.00	540.00	440.20	466.00	188	-34.00(-6.80%)
Nov 15, 2022	500.00	554.40	484.00	500.00	183	+10.20(+2.08%)
Nov 14, 2022	472.60	500.20	447.00	489.80	139	+41.00(+9.14%)
Nov 11, 2022	419.80	478.00	410.20	448.80	237	+40.20(+9.84%)
Nov 10, 2022	420.00	438.20	403.40	408.60	244	-8.20(-1.97%)
Nov 09, 2022	440.00	460.00	413.00	416.80	181	-14.60(-3.38%)
Nov 08, 2022	429.00	460.00	413.00	431.40	156	+11.40(+2.71%)
Nov 07, 2022	450.00	453.20	411.80	420.00	152	-6.20(-1.45%)
Nov 04, 2022	440.00	460.00	420.00	426.20	89	+6.20(+1.48%)
Nov 03, 2022	440.00	460.00	400.00	420.00	276	-6.80(-1.59%)
Nov 02, 2022	468.00	468.00	420.00	426.80	141	-18.80(-4.22%)
Nov 01, 2022	460.00	460.00	442.00	445.60	76	+5.20(+1.18%)
Oct 31, 2022	483.80	499.20	421.20	440.40	110	-39.00(-8.14%)
Oct 28, 2022	480.00	499.60	462.40	479.40	97	+3.20(+0.67%)
Oct 27, 2022	500.00	500.00	460.80	476.20	102	+9.20(+1.97%)
Oct 26, 2022	438.00	500.00	438.00	467.00	199	+30.60(+7.01%)
Oct 25, 2022	420.00	440.00	408.00	436.40	666	+19.80(+4.75%)
Oct 24, 2022	480.00	480.80	415.60	416.60	567	-33.60(-7.46%)
Oct 21, 2022	520.00	529.80	450.00	450.20	672	-60.60(-11.86%)
Oct 20, 2022	500.00	557.80	480.00	510.80	222	+8.80(+1.75%)
Oct 19, 2022	500.00	560.00	470.00	502.00	198	+2.00(+0.40%)
Oct 18, 2022	600.00	600.00	468.00	500.00	721	-54.00(-9.75%)
Oct 17, 2022	580.00	580.00	540.00	554.00	59	-11.60(-2.05%)
Oct 14, 2022	600.00	600.00	560.00	565.60	64	+5.60(+1.00%)
Oct 13, 2022	540.00	578.00	516.40	560.00	96	+23.80(+4.44%)
Oct 12, 2022	551.40	580.00	508.00	536.20	279	-9.00(-1.65%)
Oct 11, 2022	599.00	600.00	542.00	545.20	399	-48.40(-8.15%)
Oct 10, 2022	600.00	620.00	590.00	593.60	134	+3.60(+0.61%)
Oct 07, 2022	629.40	650.00	590.00	590.00	226	-30.40(-4.90%)
Oct 06, 2022	678.00	700.00	606.20	620.40	466	-51.80(-7.71%)
Oct 05, 2022	700.00	800.00	662.00	672.20	841	+12.20(+1.85%)
Oct 04, 2022	620.00	690.00	620.60	660.00	356	+31.80(+5.06%)
Oct 03, 2022	608.00	640.00	603.40	628.20	153	+18.00(+2.95%)
Sep 30, 2022	640.00	680.00	602.00	610.20	208	-71.60(-10.50%)
Sep 29, 2022	720.00	720.00	600.00	681.80	186	-23.00(-3.26%)
Sep 28, 2022	720.00	720.00	679.80	704.80	37	+6.80(+0.97%)
Sep 27, 2022	760.00	750.00	679.80	698.00	177	-7.80(-1.11%)
Sep 26, 2022	700.00	793.80	686.80	705.80	85	+3.40(+0.48%)
Sep 23, 2022	740.00	750.00	690.00	702.40	104	-38.00(-5.13%)
Sep 22, 2022	799.00	799.00	740.00	740.40	100	-29.60(-3.84%)
Sep 21, 2022	770.20	800.00	754.00	770.00	76	+11.80(+1.56%)
Sep 20, 2022	760.00	779.80	750.00	758.20	120	-9.60(-1.25%)
Sep 19, 2022	810.00	810.00	762.20	767.80	115	-32.60(-4.07%)
Sep 16, 2022	800.00	810.00	790.00	800.40	142	+0.40(+0.05%)
Sep 15, 2022	814.00	838.80	800.00	800.00	44	-20.00(-2.44%)
Sep 14, 2022	840.00	840.00	810.60	820.00	20	-3.20(-0.39%)
Sep 13, 2022	820.00	824.00	810.00	823.20	32	-16.20(-1.93%)
Sep 12, 2022	840.00	860.00	803.00	839.40	103	+31.40(+3.89%)
Sep 09, 2022	800.00	830.00	800.00	808.00	106	-4.00(-0.49%)
Sep 08, 2022	817.00	839.40	800.00	812.00	72	+2.00(+0.25%)
Sep 07, 2022	800.00	840.00	800.00	810.00	57	-7.80(-0.95%)
Sep 06, 2022	840.00	840.00	800.00	817.80	59	-2.40(-0.29%)
Sep 02, 2022	840.00	840.00	800.00	820.20	75	+14.20(+1.76%)
Sep 01, 2022	811.40	860.00	802.80	806.00	79	-34.00(-4.05%)
Aug 31, 2022	813.80	860.00	801.00	840.00	80	+27.60(+3.40%)
Aug 30, 2022	840.00	837.40	800.00	812.40	83	+2.20(+0.27%)
Aug 29, 2022	840.00	843.80	800.00	810.20	155	-55.40(-6.40%)
Aug 26, 2022	840.00	918.00	823.80	865.60	521	+30.20(+3.62%)
Aug 25, 2022	843.80	876.20	824.00	835.40	50	-5.80(-0.69%)
Aug 24, 2022	880.00	880.00	826.80	841.20	80	-2.00(-0.24%)
Aug 23, 2022	871.40	879.80	826.40	843.20	60	+3.40(+0.40%)
Aug 22, 2022	860.00	889.80	832.60	839.80	90	-29.60(-3.40%)
Aug 19, 2022	870.00	879.80	860.00	869.40	51	-9.00(-1.02%)
Aug 18, 2022	879.60	894.80	870.00	878.40	65	+8.40(+0.97%)
Aug 17, 2022	900.00	900.00	860.00	870.00	53	-30.00(-3.33%)
Aug 16, 2022	900.00	913.80	860.60	900.00	179	-2.40(-0.27%)
Aug 15, 2022	920.00	939.80	900.00	902.40	79	-29.20(-3.13%)
Aug 12, 2022	940.00	940.00	906.80	931.60	57	+8.40(+0.91%)
Aug 11, 2022	960.00	960.00	900.00	923.20	195	+27.00(+3.01%)
Aug 10, 2022	880.35	925.35	854.92	896.20	262	+16.04(+1.82%)
Aug 09, 2022	899.92	899.92	841.23	880.16	168	+11.54(+1.33%)
Aug 08, 2022	880.35	899.72	820.29	868.62	178	+7.83(+0.91%)
Aug 05, 2022	880.35	915.57	843.18	860.79	110	-41.28(-4.58%)
Aug 04, 2022	880.35	919.48	862.94	902.07	234	+15.85(+1.79%)
Aug 03, 2022	880.35	899.92	860.79	886.22	120	+9.98(+1.14%)
Aug 02, 2022	880.35	899.92	843.18	876.25	232	+15.46(+1.80%)
Aug 01, 2022	821.66	889.16	821.66	860.79	333	+38.54(+4.69%)
Jul 29, 2022	825.38	841.42	803.27	822.25	105	+18.19(+2.26%)
Jul 28, 2022	841.23	880.16	803.27	804.06	259	-29.74(-3.57%)
Jul 27, 2022	802.10	841.23	797.40	833.79	77	+33.65(+4.21%)
Jul 26, 2022	802.10	821.66	786.84	800.14	96	-19.37(-2.36%)
Jul 25, 2022	782.54	841.23	782.54	819.51	228	+5.48(+0.67%)
Jul 22, 2022	802.10	831.45	802.10	814.03	110	+0.20(+0.02%)
Jul 21, 2022	821.66	848.86	802.10	813.84	271	-8.61(-1.05%)
Jul 20, 2022	880.35	880.35	822.05	822.45	298	-38.34(-4.45%)
Jul 19, 2022	827.53	860.79	827.53	860.79	272	+26.21(+3.14%)
Jul 18, 2022	860.79	880.35	824.60	834.58	316	-21.32(-2.49%)
Jul 15, 2022	851.01	1036	821.66	855.90	2,185	+44.02(+5.42%)
Jul 14, 2022	860.79	880.35	811.88	811.88	154	-22.50(-2.70%)
Jul 13, 2022	860.79	880.35	831.45	834.38	140	-18.59(-2.18%)
Jul 12, 2022	919.48	935.13	841.23	852.97	383	-76.10(-8.19%)
Jul 11, 2022	934.35	958.61	909.89	929.07	106	-19.76(-2.08%)
Jul 08, 2022	939.04	948.83	904.22	948.83	329	+31.89(+3.48%)
Jul 07, 2022	903.83	1125	903.83	916.94	3,095	+40.11(+4.57%)
Jul 06, 2022	872.92	899.92	860.79	876.83	51	-23.09(-2.57%)
Jul 05, 2022	919.48	977.98	833.40	899.92	166	-22.30(-2.42%)
Jul 01, 2022	971.52	1000	919.48	922.22	41	-18.00(-1.91%)
Jun 30, 2022	939.04	978.17	923.39	940.22	25	-18.39(-1.92%)
Jun 29, 2022	919.48	997.73	903.83	958.61	121	+36.78(+3.99%)
Jun 28, 2022	938.07	960.96	903.83	921.83	78	-17.02(-1.81%)
Jun 27, 2022	899.92	948.83	890.13	938.85	91	+36.78(+4.08%)
Jun 24, 2022	891.70	938.65	871.55	902.07	176	+35.41(+4.09%)
Jun 23, 2022	908.33	919.48	831.45	866.66	148	-15.85(-1.80%)
Jun 22, 2022	899.92	919.48	880.35	882.51	161	-32.08(-3.51%)
Jun 21, 2022	890.53	935.13	880.35	914.59	214	+23.48(+2.63%)
Jun 17, 2022	908.52	923.39	844.94	891.11	407	-24.45(-2.67%)
Jun 16, 2022	978.17	1040	881.14	915.57	612	-138.51(-13.14%)
Jun 15, 2022	1037	1066	980.52	1054	185	+8.02(+0.77%)
Jun 14, 2022	1075	1076	978.17	1046	528	-26.41(-2.46%)
Jun 13, 2022	1096	1115	1025	1072	213	-45.97(-4.11%)
Jun 10, 2022	1173	1211	1059	1118	683	-63.83(-5.40%)
Jun 09, 2022	1232	1346	1158	1182	867	-44.42(-3.62%)
Jun 08, 2022	1182	1301	1182	1227	618	+31.34(+2.62%)
Jun 07, 2022	1150	1229	1135	1195	395	+43.65(+3.79%)
Jun 06, 2022	1211	1207	1115	1152	462	-93.45(-7.51%)
Jun 03, 2022	1171	1278	1171	1245	892	+90.95(+7.88%)
Jun 02, 2022	1115	1192	1115	1154	137	+30.38(+2.70%)
Jun 01, 2022	1115	1182	1096	1124	174	-58.45(-4.94%)
May 31, 2022	1202	1230	1154	1182	314	+19.03(+1.64%)
May 27, 2022	1154	1211	1122	1163	371	+28.65(+2.53%)
May 26, 2022	1096	1173	1083	1135	175	+51.91(+4.79%)
May 25, 2022	1132	1132	1021	1083	166	+25.19(+2.38%)
May 24, 2022	1077	1096	1023	1057	253	-48.65(-4.40%)
May 23, 2022	1057	1138	1056	1106	206	+52.49(+4.98%)
May 20, 2022	1134	1154	1018	1054	288	-85.94(-7.54%)
May 19, 2022	1192	1192	1086	1140	143	+14.42(+1.28%)
May 18, 2022	1211	1211	1125	1125	145	-78.45(-6.52%)
May 17, 2022	1091	1250	1091	1204	424	+112.87(+10.35%)
May 16, 2022	1042	1154	1020	1091	268	+23.65(+2.22%)
May 13, 2022	1038	1094	982.50	1067	256	+40.57(+3.95%)
May 12, 2022	999.81	1070	961.36	1027	264	-3.66(-0.36%)
May 11, 2022	999.81	1048	999.81	1030	240	-17.69(-1.69%)
May 10, 2022	1038	1077	1021	1048	230	-28.84(-2.68%)
May 09, 2022	1070	1095	999.81	1077	341	-46.91(-4.17%)
May 06, 2022	1152	1152	1065	1124	169	-26.15(-2.27%)
May 05, 2022	1173	1192	1114	1150	256	+4.04(+0.35%)
May 04, 2022	1115	1197	1057	1146	232	+63.25(+5.84%)
May 03, 2022	1114	1114	1057	1082	172	+11.54(+1.08%)
May 02, 2022	1119	1154	1040	1071	283	-48.26(-4.31%)
Apr 29, 2022	1192	1202	1115	1119	186	-72.87(-6.11%)
Apr 28, 2022	1173	1207	1155	1192	404	+40.38(+3.51%)
Apr 27, 2022	1154	1184	1125	1152	211	+1.92(+0.17%)
Apr 26, 2022	1116	1173	1057	1150	406	+32.49(+2.91%)
Apr 25, 2022	1173	1190	1107	1117	446	-95.36(-7.86%)
Apr 22, 2022	1192	1240	1188	1213	241	+10.96(+0.91%)
Apr 21, 2022	1286	1384	1192	1202	1,092	-66.72(-5.26%)
Apr 20, 2022	1250	1325	1231	1268	640	+28.26(+2.28%)
Apr 19, 2022	1231	1267	1171	1240	502	+16.54(+1.35%)
Apr 18, 2022	1211	1298	1181	1224	1,153	+21.92(+1.82%)
Apr 14, 2022	1173	1307	1154	1202	1,064	+3.84(+0.32%)
Apr 13, 2022	1250	1250	1084	1198	826	-61.53(-4.89%)
Apr 12, 2022	1115	1365	1077	1259	1,776	+182.47(+16.94%)
Apr 11, 2022	1096	1115	1073	1077	581	-28.65(-2.59%)
Apr 08, 2022	1104	1143	1101	1106	551	-41.14(-3.59%)
Apr 07, 2022	1115	1154	1079	1147	773	-41.34(-3.48%)
Apr 06, 2022	1231	1233	1122	1188	857	-80.95(-6.38%)
Apr 05, 2022	1288	1403	1231	1269	1,538	+9.61(+0.76%)
Apr 04, 2022	1250	1317	1197	1259	920	-61.52(-4.66%)

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.