Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	18.35	18.35	16.75	17.55	281	-0.55(-3.04%)
May 05, 2023	18.49	18.50	17.63	18.10	157	+0.49(+2.78%)
May 04, 2023	18.12	19.12	17.12	17.61	1,237	-0.50(-2.79%)
May 03, 2023	14.31	18.99	14.30	18.12	3,831	+3.12(+20.78%)
May 02, 2023	17.25	17.35	13.88	15.00	2,154	-2.23(-12.94%)
May 01, 2023	18.97	18.97	15.97	17.23	2,642	-0.02(-0.12%)
Apr 28, 2023	23.62	23.62	15.25	17.25	5,122	-4.84(-21.93%)
Apr 27, 2023	18.75	23.00	18.75	22.09	9,531	+3.35(+17.87%)
Apr 26, 2023	17.50	20.62	13.13	18.75	10,455	+1.37(+7.88%)
Apr 25, 2023	18.50	19.30	16.50	17.38	3,783	-0.75(-4.12%)
Apr 24, 2023	13.28	18.75	13.25	18.12	16,192	+4.12(+29.42%)
Apr 21, 2023	12.50	14.50	12.50	14.00	2,409	+1.13(+8.76%)
Apr 20, 2023	14.75	14.75	12.62	12.88	2,987	-1.88(-12.71%)
Apr 19, 2023	15.25	16.00	13.00	14.75	4,043	-0.75(-4.84%)
Apr 18, 2023	16.25	30.00	15.50	15.50	28,943	-2.00(-11.43%)
Apr 17, 2023	18.75	18.75	16.25	17.50	438	+0.62(+3.70%)
Apr 14, 2023	21.25	21.25	13.75	16.88	3,158	+0.94(+5.88%)
Apr 13, 2023	15.16	17.75	13.68	15.94	2,386	+1.50(+10.39%)
Apr 12, 2023	16.25	16.25	12.00	14.44	6,535	-0.56(-3.75%)
Apr 11, 2023	17.50	18.50	14.18	15.00	8,018	-3.50(-18.92%)
Apr 10, 2023	20.00	20.00	17.82	18.50	248	-1.25(-6.33%)
Apr 06, 2023	19.25	20.12	18.25	19.75	152	-1.50(-7.05%)
Apr 05, 2023	22.50	22.50	17.52	21.25	2,234	-2.25(-9.59%)
Apr 04, 2023	24.00	24.50	23.50	23.50	147	+0.00(+0.00%)
Apr 03, 2023	25.00	25.75	23.50	23.50	494	-1.00(-4.08%)
Mar 31, 2023	22.50	24.50	21.25	24.50	1,631	+2.00(+8.89%)
Mar 30, 2023	23.66	23.66	21.25	22.50	608	-1.16(-4.89%)
Mar 29, 2023	23.05	25.75	22.50	23.66	335	-0.09(-0.39%)
Mar 28, 2023	25.00	26.25	22.75	23.75	834	-1.25(-5.00%)
Mar 27, 2023	26.50	26.50	20.75	25.00	1,576	+0.00(+0.00%)
Mar 24, 2023	27.00	27.00	23.25	25.00	1,229	-0.50(-1.96%)
Mar 23, 2023	22.00	26.25	22.00	25.50	551	-2.75(-9.73%)
Mar 22, 2023	28.75	29.75	28.25	28.25	253	-0.49(-1.70%)
Mar 21, 2023	27.79	29.00	27.79	28.74	397	+1.24(+4.50%)
Mar 20, 2023	27.25	28.30	27.25	27.50	192	-0.75(-2.65%)
Mar 17, 2023	26.00	28.75	26.00	28.25	63	+1.25(+4.63%)
Mar 16, 2023	30.00	30.00	27.00	27.00	78	-2.00(-6.90%)
Mar 15, 2023	31.75	31.75	28.25	29.00	131	-1.25(-4.12%)
Mar 14, 2023	29.88	30.25	29.50	30.25	33	+2.00(+7.07%)
Mar 13, 2023	28.00	29.75	26.75	28.25	383	+0.50(+1.80%)
Mar 10, 2023	35.00	35.00	27.75	27.75	362	-2.25(-7.50%)
Mar 09, 2023	30.25	31.50	30.00	30.00	807	+0.00(+0.00%)
Mar 08, 2023	28.00	31.50	28.00	30.00	409	-2.75(-8.40%)
Mar 07, 2023	29.25	34.75	29.25	32.75	362	-1.69(-4.91%)
Mar 06, 2023	34.25	35.10	34.00	34.44	126	-0.19(-0.53%)
Mar 03, 2023	34.50	36.24	34.25	34.62	693	-1.62(-4.48%)
Mar 02, 2023	37.50	39.00	35.50	36.25	801	+1.25(+3.57%)
Mar 01, 2023	37.50	39.00	35.00	35.00	631	-2.25(-6.04%)
Feb 28, 2023	39.00	41.17	35.25	37.25	600	-1.75(-4.49%)
Feb 27, 2023	40.00	40.00	35.25	39.00	548	+1.00(+2.63%)
Feb 24, 2023	36.50	39.38	36.26	38.00	229	+0.50(+1.33%)
Feb 23, 2023	41.00	41.00	35.25	37.50	706	-0.25(-0.66%)
Feb 22, 2023	42.50	42.50	37.75	37.75	1,296	-6.00(-13.71%)
Feb 21, 2023	49.00	49.00	40.25	43.75	887	+2.25(+5.42%)
Feb 17, 2023	41.50	43.25	41.50	41.50	896	+0.00(+0.00%)
Feb 16, 2023	41.50	42.88	41.50	41.50	306	+0.00(+0.00%)
Feb 15, 2023	43.39	43.39	41.25	41.50	572	+0.00(+0.00%)
Feb 14, 2023	42.75	44.75	41.50	41.50	377	-1.25(-2.92%)
Feb 13, 2023	43.25	46.45	42.75	42.75	915	-1.25(-2.84%)
Feb 10, 2023	45.00	46.88	44.00	44.00	302	-1.00(-2.22%)
Feb 09, 2023	47.75	48.00	45.00	45.00	969	-1.25(-2.70%)
Feb 08, 2023	51.50	52.50	45.25	46.25	6,337	-0.75(-1.60%)
Feb 07, 2023	46.50	47.90	46.25	47.00	1,291	-0.75(-1.57%)
Feb 06, 2023	49.50	49.50	46.50	47.75	520	-0.50(-1.04%)
Feb 03, 2023	47.00	48.50	45.75	48.25	1,786	+2.50(+5.46%)
Feb 02, 2023	47.12	47.59	45.25	45.75	1,543	-0.50(-1.08%)
Feb 01, 2023	46.25	48.00	45.00	46.25	318	+0.00(+0.00%)
Jan 31, 2023	52.50	52.50	45.88	46.25	1,697	-1.62(-3.39%)
Jan 30, 2023	52.25	52.25	47.58	47.88	202	-0.62(-1.29%)
Jan 27, 2023	48.75	49.75	47.85	48.50	522	-1.00(-2.02%)
Jan 26, 2023	50.00	50.00	48.75	49.50	215	+1.25(+2.59%)
Jan 25, 2023	45.75	49.75	45.75	48.25	788	+1.50(+3.21%)
Jan 24, 2023	48.50	48.75	46.75	46.75	361	-1.50(-3.11%)
Jan 23, 2023	45.50	48.25	45.50	48.25	364	+0.75(+1.58%)
Jan 20, 2023	49.25	49.50	47.50	47.50	449	+0.75(+1.60%)
Jan 19, 2023	49.00	49.00	46.25	46.75	357	-0.12(-0.27%)
Jan 18, 2023	48.50	49.98	46.50	46.88	201	-1.88(-3.85%)
Jan 17, 2023	56.25	56.25	48.00	48.75	227	+2.50(+5.41%)
Jan 13, 2023	39.25	47.38	39.25	46.25	1,924	-1.25(-2.63%)
Jan 12, 2023	48.00	48.50	47.50	47.50	501	-0.50(-1.04%)
Jan 11, 2023	48.75	50.00	47.50	48.00	657	-1.00(-2.04%)
Jan 10, 2023	50.00	50.00	49.00	49.00	568	-1.00(-2.00%)
Jan 09, 2023	48.75	50.47	48.12	50.00	600	+1.12(+2.30%)
Jan 06, 2023	48.00	50.00	47.00	48.88	237	+0.88(+1.82%)
Jan 05, 2023	47.75	48.00	46.18	48.00	237	+0.25(+0.52%)
Jan 04, 2023	51.75	51.75	47.75	47.75	269	+1.25(+2.69%)
Jan 03, 2023	47.25	47.38	44.51	46.50	275	+2.00(+4.49%)
Dec 30, 2022	46.25	46.25	40.75	44.50	1,263	-2.25(-4.81%)
Dec 29, 2022	48.75	50.00	44.50	46.75	3,028	-2.75(-5.56%)
Dec 28, 2022	51.50	55.00	48.75	49.50	5,024	+0.75(+1.54%)
Dec 27, 2022	55.50	55.50	48.75	48.75	1,604	-8.50(-14.85%)
Dec 23, 2022	54.75	63.25	53.00	57.25	5,315	+3.25(+6.02%)
Dec 22, 2022	56.25	59.75	53.75	54.00	2,047	-1.50(-2.70%)
Dec 21, 2022	52.50	55.50	51.50	55.50	768	+2.50(+4.72%)
Dec 20, 2022	50.75	54.25	50.50	53.00	1,082	+2.50(+4.95%)
Dec 19, 2022	50.50	52.50	49.00	50.50	1,391	-2.00(-3.81%)
Dec 16, 2022	51.25	52.50	50.51	52.50	724	+1.00(+1.94%)
Dec 15, 2022	52.00	52.35	48.00	51.50	2,339	-1.00(-1.90%)
Dec 14, 2022	51.50	53.00	48.75	52.50	2,041	+2.00(+3.96%)
Dec 13, 2022	50.25	52.50	50.17	50.50	1,415	+0.00(+0.00%)
Dec 12, 2022	51.50	52.37	50.50	50.50	371	-1.25(-2.42%)
Dec 09, 2022	54.75	55.50	50.25	51.75	1,621	-4.00(-7.17%)
Dec 08, 2022	56.00	56.00	52.00	55.75	1,797	-0.25(-0.45%)
Dec 07, 2022	50.00	57.88	50.06	56.00	4,799	+5.50(+10.89%)
Dec 06, 2022	52.50	52.50	50.25	50.50	631	-3.75(-6.91%)
Dec 05, 2022	56.00	56.00	50.25	54.25	2,089	-3.50(-6.06%)
Dec 02, 2022	58.75	61.66	53.75	57.75	6,044	-1.50(-2.53%)
Dec 01, 2022	65.50	65.50	55.50	59.25	8,090	-6.25(-9.54%)
Nov 30, 2022	52.50	67.25	52.50	65.50	17,276	+6.00(+10.08%)
Nov 29, 2022	49.25	64.25	47.25	59.50	26,717	+10.75(+22.05%)
Nov 28, 2022	46.50	50.74	45.25	48.75	18,172	+2.75(+5.98%)
Nov 25, 2022	46.00	47.25	45.00	46.00	3,193	-1.50(-3.16%)
Nov 23, 2022	48.25	50.25	46.00	47.50	3,940	-1.50(-3.06%)
Nov 22, 2022	50.00	51.75	45.75	49.00	9,960	-2.75(-5.31%)
Nov 21, 2022	44.75	53.26	44.25	51.75	12,545	+5.50(+11.89%)
Nov 18, 2022	42.75	55.75	41.75	46.25	16,883	+6.50(+16.35%)
Nov 17, 2022	39.00	42.50	38.50	39.75	13,235	+1.25(+3.25%)
Nov 16, 2022	43.00	43.25	37.50	38.50	12,361	-3.00(-7.23%)
Nov 15, 2022	44.75	47.00	41.25	41.50	11,038	-4.25(-9.29%)
Nov 14, 2022	53.50	53.50	45.50	45.75	7,474	-1.75(-3.68%)
Nov 11, 2022	46.50	48.75	43.75	47.50	3,609	+3.50(+7.95%)
Nov 10, 2022	45.50	47.50	43.00	44.00	3,482	-3.25(-6.88%)
Nov 09, 2022	47.50	48.25	44.51	47.25	2,197	-1.00(-2.07%)
Nov 08, 2022	57.50	58.75	47.00	48.25	8,306	-10.50(-17.87%)
Nov 07, 2022	65.00	66.00	56.41	58.75	8,649	-6.50(-9.96%)
Nov 04, 2022	69.25	71.25	57.75	65.25	9,016	-6.00(-8.42%)
Nov 03, 2022	65.50	74.50	65.00	71.25	20,485	+1.50(+2.15%)
Nov 02, 2022	70.75	76.25	66.00	69.75	60,351	-1.03(-1.46%)
Nov 01, 2022	60.25	76.00	60.25	70.78	102,864	+5.03(+7.66%)
Oct 31, 2022	76.25	92.50	59.75	65.75	1,670,796	+18.75(+39.89%)
Oct 28, 2022	45.00	47.00	44.40	47.00	398	+2.00(+4.44%)
Oct 27, 2022	44.75	46.75	44.50	45.00	475	-4.75(-9.55%)
Oct 26, 2022	48.00	50.00	47.75	49.75	845	+2.00(+4.19%)
Oct 25, 2022	44.50	48.00	44.00	47.75	1,708	+3.75(+8.52%)
Oct 24, 2022	48.75	48.75	44.00	44.00	694	-2.75(-5.88%)
Oct 21, 2022	47.50	49.50	46.75	46.75	228	-0.75(-1.58%)
Oct 20, 2022	45.25	48.50	45.00	47.50	1,010	+0.75(+1.60%)
Oct 19, 2022	46.50	47.25	45.00	46.75	678	+1.75(+3.89%)
Oct 18, 2022	48.25	48.25	45.00	45.00	206	-1.25(-2.70%)
Oct 17, 2022	48.25	48.73	45.75	46.25	357	-2.50(-5.13%)
Oct 14, 2022	48.00	48.75	44.75	48.75	524	+2.50(+5.41%)
Oct 13, 2022	45.25	49.25	41.50	46.25	634	+1.00(+2.21%)
Oct 12, 2022	47.50	47.50	43.25	45.25	235	-0.12(-0.28%)
Oct 11, 2022	44.25	45.38	43.75	45.38	483	+0.38(+0.83%)
Oct 10, 2022	47.50	47.50	45.00	45.00	1,348	-2.50(-5.26%)
Oct 07, 2022	47.50	48.76	47.50	47.50	734	-1.25(-2.56%)
Oct 06, 2022	47.50	50.00	45.37	48.75	2,492	+3.00(+6.56%)
Oct 05, 2022	45.75	46.00	43.00	45.75	685	+1.50(+3.39%)
Oct 04, 2022	42.75	54.50	39.09	44.25	10,828	+3.50(+8.59%)
Oct 03, 2022	41.25	41.84	40.50	40.75	183	+0.50(+1.24%)
Sep 30, 2022	44.50	45.00	40.25	40.25	439	-5.50(-12.02%)
Sep 29, 2022	51.25	51.25	45.00	45.75	1,266	-7.00(-13.27%)
Sep 28, 2022	59.75	59.75	51.25	52.75	1,231	-2.00(-3.65%)
Sep 27, 2022	51.25	55.13	49.25	54.75	1,135	+3.50(+6.83%)
Sep 26, 2022	51.00	53.00	49.50	51.25	1,437	+0.25(+0.49%)
Sep 23, 2022	59.75	59.75	50.25	51.00	3,676	-8.50(-14.29%)
Sep 22, 2022	60.00	60.00	56.00	59.50	653	-1.25(-2.06%)
Sep 21, 2022	54.16	61.50	54.16	60.75	1,081	+3.10(+5.39%)
Sep 20, 2022	61.50	61.50	57.50	57.65	427	+0.24(+0.42%)
Sep 19, 2022	51.00	66.00	50.99	57.41	12,433	+6.43(+12.61%)
Sep 16, 2022	61.25	61.88	44.00	50.98	3,481	-10.77(-17.45%)
Sep 15, 2022	68.00	68.03	60.00	61.75	1,937	-5.50(-8.18%)
Sep 14, 2022	66.50	67.54	65.50	67.25	364	+0.75(+1.13%)
Sep 13, 2022	70.25	70.25	65.50	66.50	1,247	-3.25(-4.66%)
Sep 12, 2022	75.00	77.31	67.50	69.75	2,199	-8.00(-10.29%)
Sep 09, 2022	76.50	77.75	74.75	77.75	285	+3.00(+4.01%)
Sep 08, 2022	76.25	77.75	73.75	74.75	409	-3.00(-3.86%)
Sep 07, 2022	72.00	79.25	69.50	77.75	2,532	+4.50(+6.14%)
Sep 06, 2022	78.75	78.75	66.25	73.25	2,983	-0.75(-1.01%)
Sep 02, 2022	75.75	80.03	74.00	74.00	4,705	-1.00(-1.33%)
Sep 01, 2022	68.25	76.25	66.50	75.00	2,831	+8.88(+13.42%)
Aug 31, 2022	66.25	68.39	62.50	66.12	4,241	-2.38(-3.47%)
Aug 30, 2022	76.75	76.75	67.50	68.50	1,717	-0.25(-0.36%)
Aug 29, 2022	71.00	72.25	68.62	68.75	2,235	-3.00(-4.18%)
Aug 26, 2022	75.88	75.88	71.00	71.75	1,819	-2.50(-3.37%)
Aug 25, 2022	82.25	82.25	74.00	74.25	895	-2.00(-2.62%)
Aug 24, 2022	75.00	78.00	72.50	76.25	468	+2.25(+3.04%)
Aug 23, 2022	73.25	77.50	72.50	74.00	647	-1.75(-2.31%)
Aug 22, 2022	77.75	77.75	75.25	75.75	1,229	-2.00(-2.58%)
Aug 19, 2022	79.00	83.31	76.25	77.75	1,329	-2.25(-2.81%)
Aug 18, 2022	77.75	83.50	77.50	80.00	2,723	+2.25(+2.89%)
Aug 17, 2022	76.25	79.75	72.75	77.75	3,321	+0.25(+0.32%)
Aug 16, 2022	76.00	82.25	75.00	77.50	5,065	+0.00(+0.00%)
Aug 15, 2022	72.75	77.50	65.00	77.50	8,171	-1.25(-1.59%)
Aug 12, 2022	94.00	94.75	75.96	78.75	31,394	-17.00(-17.75%)
Aug 11, 2022	93.00	98.75	92.50	95.75	4,031	+0.00(+0.00%)
Aug 10, 2022	100.00	100.00	91.25	95.75	6,570	+1.00(+1.06%)
Aug 09, 2022	102.25	103.09	92.75	94.75	10,749	-5.25(-5.25%)
Aug 08, 2022	104.75	120.00	98.75	100.00	37,918	+2.75(+2.83%)
Aug 05, 2022	96.50	110.38	90.50	97.25	34,004	-6.50(-6.27%)
Aug 04, 2022	108.75	125.00	88.75	103.75	112,865	+10.00(+10.67%)

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.