Date Open High Low Close Prev.

CloseChange % Change
3/13/2023 13.4125 16.4275 13.4125 16.215 13.4125 2.8 20.89
3/14/2023 16.215 16.6425 15.0025 16.2175 16.215 0 0.02
3/15/2023 16.2175 16.505 14.5175 16.295 16.2175 0.08 0.48
3/16/2023 16.295 17.355 13.95 16.2175 16.295 -0.08 -0.48
3/17/2023 16.2175 16.2175 14.6 14.7675 16.2175 -1.45 -8.94
3/20/2023 14.7675 17.22 14.52 16.0075 14.7675 1.24 8.4
3/21/2023 16.0075 16.035 14.0825 15.0825 16.0075 -0.93 -5.78
3/22/2023 15.0825 15.0925 14.2425 14.8075 15.0825 -0.28 -1.82
3/23/2023 14.8075 15.0575 13.9025 14.49 14.8075 -0.32 -2.14
3/24/2023 14.49 15.43 14.2025 15.24 14.49 0.75 5.18
3/27/2023 15.24 16.0925 15.0975 15.445 15.24 0.21 1.35
3/28/2023 15.445 15.6075 14.865 15.1 15.445 -0.35 -2.23
3/29/2023 15.1 15.1 13.32 13.6275 15.1 -1.47 -9.75
3/31/2023 13.6275 13.6275 12.0725 12.935 13.6275 -0.69 -5.08
3-Apr-23 12.935 13.49 12.465 12.585 12.935 -0.35 -2.71
5-Apr-23 12.585 12.805 12.0525 12.4125 12.585 -0.17 -1.37
6-Apr-23 12.4125 12.57 11.65 11.7975 12.4125 -0.62 -4.95
10-Apr-23 11.7975 12.5625 11.7975 12.2725 11.7975 0.48 4.03
11-Apr-23 12.2725 12.2725 11.665 11.975 12.2725 -0.3 -2.42
12-Apr-23 11.975 12.395 11.975 12.2725 11.975 0.3 2.48
13-Apr-23 12.2725 12.51 11.84 11.9075 12.2725 -0.37 -2.97
17-Apr-23 11.9075 13.2725 11.9075 12.265 11.9075 0.36 3
18-Apr-23 12.265 12.525 11.8625 12.075 12.265 -0.19 -1.55
19-Apr-23 12.075 12.47 11.1075 12.1525 12.075 0.08 0.64
20-Apr-23 12.1525 12.3975 11.58 11.94 12.1525 -0.21 -1.75
21-Apr-23 11.94 12.04 11.52 11.63 11.94 -0.31 -2.6
24-Apr-23 11.63 12.205 11.58 11.6675 11.63 0.04 0.32
25-Apr-23 11.6675 11.8125 11.425 11.52 11.6675 -0.15 -1.26
26-Apr-23 11.52 11.8975 11.2975 11.6525 11.52 0.13 1.15
27-Apr-23 11.6525 12.02 10.96 11.425 11.6525 -0.23 -1.95
28-Apr-23 11.425 11.5425 10.7875 10.9475 11.425 -0.48 -4.18
2-May-23 10.9475 12.0625 10.9475 11.8975 10.9475 0.95 8.68
3-May-23 11.8975 12.25 11.13 11.84 11.8975 -0.06 -0.48
4-May-23 11.84 12.03 11.185 11.7325 11.84 -0.11 -0.91
5-May-23 11.7325 12.375 11.53 12.295 11.7325 0.56 4.79
8-May-23 12.295 12.91 11.7225 12.635 12.295 0.34 2.77
9-May-23 12.635 12.815 11.6575 12.6775 12.635 0.04 0.34
10-May-23 12.6775 13.2975 11.5425 13.0825 12.6775 0.4 3.19
11-May-23 13.0825 13.74 12.815 13.215 13.0825 0.13 1.01
12-May-23 13.215 13.51 12.7375 12.8525 13.215 -0.36 -2.74
15-May-23 12.8525 13.615 12.5375 13.1725 12.8525 0.32 2.49
16-May-23 13.1725 13.485 11.71 13.2925 13.1725 0.12 0.91
17-May-23 13.2925 13.58 11.895 13.105 13.2925 -0.19 -1.41
18-May-23 13.105 13.105 11.1375 12.795 13.105 -0.31 -2.37
19-May-23 12.795 12.82 11.6875 12.3025 12.795 -0.49 -3.85
22-May-23 12.3025 12.82 11.555 12.57 12.3025 0.27 2.17
23-May-23 12.57 13.075 12.3175 12.605 12.57 0.04 0.28
24-May-23 12.605 13.4375 12.41 13.1125 12.605 0.51 4.03
25-May-23 13.1125 13.1325 8.1825 12.52 13.1125 -0.59 -4.52
26-May-23 12.52 12.8575 11.7 11.9 12.52 -0.62 -4.95
29-May-23 11.9 12.4925 8.8075 12.2975 11.9 0.4 3.34
30-May-23 12.2975 12.38 11.7675 12.01 12.2975 -0.29 -2.34
31-May-23 12.01 12.4675 11.58 11.9725 12.01 -0.04 -0.31
1-Jun-23 11.9725 11.9725 11.22 11.5975 11.9725 -0.38 -3.13
2-Jun-23 11.5975 11.735 10.86 11.125 11.5975 -0.47 -4.07
5-Jun-23 11.125 11.335 10.3225 11.1375 11.125 0.01 0.11
6-Jun-23 11.1375 11.6175 10.465 11.38 11.1375 0.24 2.18
7-Jun-23 11.38 11.5375 9.6375 11.4425 11.38 0.06 0.55
8-Jun-23 11.4425 11.5675 10.13 11.2575 11.4425 -0.19 -1.62
9-Jun-23 11.2575 11.2975 10.3075 11.12 11.2575 -0.14 -1.22
12-Jun-23 11.12 11.8025 10.5825 11.245 11.12 0.13 1.12
13-Jun-23 11.245 11.25 9.99 11.11 11.245 -0.13 -1.2
14-Jun-23 11.11 11.3675 10.6325 11.1625 11.11 0.05 0.47
15-Jun-23 11.1625 11.37 9.6925 11.08 11.1625 -0.08 -0.74
16-Jun-23 11.08 11.08 10.5575 10.84 11.08 -0.24 -2.17
19-Jun-23 10.84 11.4975 10.33 11.225 10.84 0.38 3.55
20-Jun-23 11.225 11.4375 10.5675 11.1325 11.225 -0.09 -0.82
21-Jun-23 11.1325 11.4325 10.77 11.2925 11.1325 0.16 1.44
22-Jun-23 11.2925 11.7125 10.6925 11.5475 11.2925 0.25 2.26
23-Jun-23 11.5475 11.8375 11.1425 11.235 11.5475 -0.31 -2.71
26-Jun-23 11.235 11.925 11.235 11.395 11.235 0.16 1.42
27-Jun-23 11.395 11.4225 10.6925 10.7775 11.395 -0.62 -5.42
28-Jun-23 10.7775 11.535 10.6525 10.8875 10.7775 0.11 1.02
30-Jun-23 10.8875 11.215 10.07 10.8 10.8875 -0.09 -0.8
3-Jul-23 10.8 12.03 10.8 11.54 10.8 0.74 6.85
4-Jul-23 11.54 11.99 11.5225 11.7 11.54 0.16 1.39
5-Jul-23 11.7 12.21 11.5675 11.8825 11.7 0.18 1.56
6-Jul-23 11.8825 12.205 11.7775 11.84 11.8825 -0.04 -0.36
7-Jul-23 11.84 12.0725 11.08 11.5325 11.84 -0.31 -2.6
10-Jul-23 11.5325 12.01 11.36 11.4625 11.5325 -0.07 -0.61
11-Jul-23 11.4625 11.4625 10.945 11.0125 11.4625 -0.45 -3.93
12-Jul-23 11.0125 11.2 10.72 10.935 11.0125 -0.08 -0.7
13-Jul-23 10.935 11.1725 10.695 10.9375 10.935 0 0.02
14-Jul-23 10.9375 10.9375 10.6125 10.6825 10.9375 -0.26 -2.33
17-Jul-23 10.6825 11.3975 9.8575 11.315 10.6825 0.63 5.92
18-Jul-23 11.315 12.02 11.0675 11.71 11.315 0.4 3.49
19-Jul-23 11.71 11.9375 11.54 11.6 11.71 -0.11 -0.94
20-Jul-23 11.6 12.255 11.37 11.785 11.6 0.19 1.59
21-Jul-23 11.785 12.0325 11.06 11.485 11.785 -0.3 -2.55
24-Jul-23 11.485 11.995 10.5375 11.6525 11.485 0.17 1.46
25-Jul-23 11.6525 11.6525 10.1125 10.2425 11.6525 -1.41 -12.1
26-Jul-23 10.2425 10.8625 10.2175 10.4575 10.2425 0.21 2.1
27-Jul-23 10.4575 10.9825 9.8875 10.5125 10.4575 0.05 0.53
28-Jul-23 10.5125 10.81 10.035 10.135 10.5125 -0.38 -3.59
31-Jul-23 10.135 11.1875 10.135 10.4125 10.135 0.28 2.74
 1-Aug-23 10.4125 10.7025 10.195 10.2825 10.4125 -0.13 -1.25
2-Aug-23 10.2825 11.805 9.95 11.2775 10.2825 0.99 9.68
3-Aug-23 11.2775 11.96 10.9825 11.185 11.2775 -0.09 -0.82
4-Aug-23 11.185 11.185 10.4825 10.5725 11.185 -0.61 -5.48
7-Aug-23 10.5725 11.4175 10.4025 11.1025 10.5725 0.53 5.01
8-Aug-23 11.1025 11.53 11.1025 11.325 11.1025 0.22 2
9-Aug-23 11.325 11.765 10.485 11.14 11.325 -0.18 -1.63
10-Aug-23 11.14 11.91 10.6275 11.4 11.14 0.26 2.33
11-Aug-23 11.4 11.865 11.355 11.5225 11.4 0.12 1.07
14-Aug-23 11.5225 12.755 10.4775 11.995 11.5225 0.47 4.1
16-Aug-23 11.995 12.6825 11.995 12.125 11.995 0.13 1.08
16-Aug-23 11.995 12.6825 11.995 12.125 11.995 0.13 1.08
17-Aug-23 12.125 12.665 12.1125 12.24 12.125 0.12 0.95
18-Aug-23 12.24 12.4925 10.7875 12.1425 12.24 -0.1 -0.8
21-Aug-23 12.1425 12.59 11.1725 11.96 12.1425 -0.18 -1.5
22-Aug-23 11.96 12.085 11.59 11.7475 11.96 -0.21 -1.78
23-Aug-23 11.7475 11.885 10.3075 11.7275 11.7475 -0.02 -0.17
24-Aug-23 11.7275 12.235 10.1975 11.7 11.7275 -0.03 -0.23
25-Aug-23 11.7 12.2425 9.98 12.0825 11.7 0.38 3.27
28-Aug-23 12.0825 12.72 9.5 12.3975 12.0825 0.32 2.61
29-Aug-23 12.3975 12.4625 10.6475 12.225 12.3975 -0.17 -1.39
30-Aug-23 12.225 12.2425 11.4625 11.8 12.225 -0.42 -3.48
31-Aug-23 11.8 12.28 11.76 12.0625 11.8 0.26 2.22
1-Sep-23 12.0625 12.18 10.4075 11.365 12.0625 -0.7 -5.78
4-Sep-23 11.365 11.5425 10.86 10.9625 11.365 -0.4 -3.54
5-Sep-23 10.9625 11.085 9.365 10.815 10.9625 -0.15 -1.35
6-Sep-23 10.815 10.975 9.805 10.6775 10.815 -0.14 -1.27
7-Sep-23 10.6775 11.025 9.8 10.8725 10.6775 0.2 1.83
8-Sep-23 10.8725 10.97 10.0775 10.78 10.8725 -0.09 -0.85
11-Sep-23 10.78 11.5 10.3375 11.3475 10.78 0.57 5.26
12-Sep-23 11.3475 12.0225 10.7125 11.69 11.3475 0.34 3.02
13-Sep-23 11.69 12.0475 11.535 11.8275 11.69 0.14 1.18
14-Sep-23 11.8275 12.0425 11.21 11.3175 11.8275 -0.51 -4.31
15-Sep-23 11.3175 11.32 10.0725 10.9025 11.3175 -0.42 -3.67
18-Sep-23 10.9025 11.4075 10.45 10.835 10.9025 -0.07 -0.62
20-Sep-23 10.835 11.47 10.835 11.1275 10.835 0.29 2.7
21-Sep-23 11.1275 11.39 10.62 10.8175 11.1275 -0.31 -2.79
22-Sep-23 10.8175 11.0725 10.3925 10.66 10.8175 -0.16 -1.46
25-Sep-23 10.66 11.305 10.2725 10.9 10.66 0.24 2.25
26-Sep-23 10.9 11.29 9.2475 11.185 10.9 0.29 2.61
27-Sep-23 11.185 11.8225 9.39 11.585 11.185 0.4 3.58
28-Sep-23 11.585 13.0225 9.3975 12.8225 11.585 1.24 10.68
29-Sep-23 12.8225 12.8225 11.3075 11.4525 12.8225 -1.37 -10.68
3-Oct-23 11.4525 12.4075 10.775 11.7875 11.4525 0.33 2.93
4-Oct-23 11.7875 12.22 11.115 11.655 11.7875 -0.13 -1.12
5-Oct-23 11.655 11.655 10.8425 10.94 11.655 -0.71 -6.13
6-Oct-23 10.94 10.94 9.73 10.3 10.94 -0.64 -5.85
9-Oct-23 10.3 11.6325 10.12 11.4 10.3 1.1 10.68
10-Oct-23 11.4 11.4 10.855 11.27 11.4 -0.13 -1.14
11-Oct-23 11.27 11.3225 10.39 10.985 11.27 -0.29 -2.53
12-Oct-23 10.985 11.1175 10.565 10.6175 10.985 -0.37 -3.35
13-Oct-23 10.6175 11.025 10.4025 10.6175 10.6175 0 0
16-Oct-23 10.6175 11.1525 9.1525 11.07 10.6175 0.45 4.26
17-Oct-23 11.07 11.07 10.4275 10.695 11.07 -0.38 -3.39
18-Oct-23 10.695 11.17 10.485 10.965 10.695 0.27 2.52
19-Oct-23 10.965 11.2125 10.0475 10.8975 10.965 -0.07 -0.62
20-Oct-23 10.8975 11.09 10.075 10.8175 10.8975 -0.08 -0.73
20-Oct-23 10.8975 11.09 10.075 10.8175 10.8975 -0.08 -0.73
23-Oct-23 10.8175 11.3575 8.825 10.905 10.8175 0.09 0.81
25-Oct-23 10.905 12.1775 9.965 11.3125 10.905 0.41 3.74
26-Oct-23 11.3125 12.7 11.3125 11.73 11.3125 0.42 3.69
27-Oct-23 11.73 12.305 10.6725 10.905 11.73 -0.83 -7.03
30-Oct-23 10.905 12.1925 10.905 11.49 10.905 0.59 5.36
31-Oct-23 11.49 12.285 11.2625 11.825 11.49 0.33 2.92
1-Nov-23 11.825 12.195 11.825 12.0475 11.825 0.22 1.88
2-Nov-23 12.0475 12.0475 10.9475 11.075 12.0475 -0.97 -8.07
3-Nov-23 11.075 11.075 10.635 10.8825 11.075 -0.19 -1.74
6-Nov-23 10.8825 11.28 10.38 11.105 10.8825 0.22 2.04
7-Nov-23 11.105 12.1775 11 11.1925 11.105 0.09 0.79
8-Nov-23 11.1925 11.3325 10.63 11.0375 11.1925 -0.16 -1.38
9-Nov-23 11.0375 11.2525 10.37 10.9825 11.0375 -0.05 -0.5
10-Nov-23 10.9825 11.3575 9.86 11.1075 10.9825 0.13 1.14
12-Nov-23 11.1075 11.54 9.7525 11.3475 11.1075 0.24 2.16
13-Nov-23 11.3475 11.6325 10.5025 11.1875 11.3475 -0.16 -1.41
15-Nov-23 11.1875 11.4175 8.395 11.135 11.1875 -0.05 -0.47
16-Nov-23 11.135 11.8075 10.6175 11.6475 11.135 0.51 4.6
17-Nov-23 11.6475 12.09 10.19 11.8275 11.6475 0.18 1.55
20-Nov-23 11.8275 12.67 11.2 12.1475 11.8275 0.32 2.71
21-Nov-23 12.1475 12.435 10.755 12.2325 12.1475 0.08 0.7
22-Nov-23 12.2325 12.7075 11.0225 11.865 12.2325 -0.37 -3
23-Nov-23 11.865 12.14 10.975 11.315 11.865 -0.55 -4.64
24-Nov-23 11.315 11.465 8.6775 11.33 11.315 0.02 0.13
28-Nov-23 11.33 12.4925 11.065 12.175 11.33 0.85 7.46
29-Nov-23 12.175 14.46 11.3325 12.7075 12.175 0.53 4.37
30-Nov-23 12.7075 13.3525 11.7625 12.69 12.7075 -0.02 -0.14
1-Dec-23 12.69 12.755 11.7775 12.3825 12.69 -0.31 -2.42
4-Dec-23 12.3825 13.16 11.34 12.9925 12.3825 0.61 4.93
5-Dec-23 12.9925 13.8825 11.475 13.4575 12.9925 0.46 3.58
6-Dec-23 13.4575 14.0875 12.6875 13.74 13.4575 0.28 2.1
7-Dec-23 13.74 13.74 12.545 12.6725 13.74 -1.07 -7.77
8-Dec-23 12.6725 12.875 12.135 12.47 12.6725 -0.2 -1.6
11-Dec-23 12.47 13.1225 12.2275 12.7575 12.47 0.29 2.31
12-Dec-23 12.7575 12.8675 11.6925 12.7125 12.7575 -0.04 -0.35
13-Dec-23 12.7125 12.8175 11.54 12.065 12.7125 -0.65 -5.09
14-Dec-23 12.065 12.5125 11 12.32 12.065 0.26 2.11
15-Dec-23 12.32 13.3425 10.8 13.1275 12.32 0.81 6.55
18-Dec-23 13.1275 14.1175 13.125 13.9 13.1275 0.77 5.88
19-Dec-23 13.9 14.12 13.5525 13.8675 13.9 -0.03 -0.23
20-Dec-23 13.8675 14.87 12.7775 14.45 13.8675 0.58 4.2
21-Dec-23 14.45 15.01 12.2825 13.7575 14.45 -0.69 -4.79
21-Dec-23 14.45 15.01 12.2825 13.7575 14.45 -0.69 -4.79
22-Dec-23 13.7575 13.9875 12.225 13.7075 13.7575 -0.05 -0.36
26-Dec-23 13.7075 14.95 13.7075 14.6775 13.7075 0.97 7.08
27-Dec-23 14.6775 15.7325 14.47 15.5575 14.6775 0.88 6
28-Dec-23 15.5575 16.47 14.9625 15.14 15.5575 -0.42 -2.68
29-Dec-23 15.14 15.4275 14.3725 14.5025 15.14 -0.64 -4.21
1-Jan-24 14.5025 14.8675 14.3275 14.68 14.5025 0.18 1.22
2-Jan-24 14.68 15.08 14.2425 14.58 14.68 -0.1 -0.68
3-Jan-24 14.58 14.78 14.0225 14.0975 14.58 -0.48 -3.31
4-Jan-24 14.0975 14.2075 13.2125 13.33 14.0975 -0.77 -5.44
5-Jan-24 13.33 13.4675 12.4875 12.63 13.33 -0.7 -5.25
8-Jan-24 12.63 13.595 12.63 13.4625 12.63 0.83 6.59
9-Jan-24 13.4625 13.505 12.775 13.2625 13.4625 -0.2 -1.49
10-Jan-24 13.2625 14.5575 12.81 12.97 13.2625 -0.29 -2.21
11-Jan-24 12.97 13.19 12.63 12.7675 12.97 -0.2 -1.56
12-Jan-24 12.7675 13.285 12.42 13.1 12.7675 0.33 2.6
15-Jan-24 13.1 13.885 11.7875 13.785 13.1 0.69 5.23
16-Jan-24 13.785 14.0425 12.485 13.5725 13.785 -0.21 -1.54
17-Jan-24 13.5725 15.23 12.715 15.08 13.5725 1.51 11.11
18-Jan-24 15.08 15.705 12.98 14.07 15.08 -1.01 -6.7
19-Jan-24 14.07 14.1125 13.6775 13.8775 14.07 -0.19 -1.37
20-Jan-24 13.8775 14.2475 13.0975 13.8025 13.8775 -0.07 -0.54
23-Jan-24 13.8025 15.405 12.195 14.8525 13.8025 1.05 7.61
24-Jan-24 14.8525 15.6475 14.03 14.375 14.8525 -0.48 -3.21
25-Jan-24 14.375 15.3375 13.36 13.865 14.375 -0.51 -3.55
29-Jan-24 13.865 15.8475 13.795 15.68 13.865 1.81 13.09
30-Jan-24 15.68 16.575 14.9875 16.1025 15.68 0.42 2.69
31-Jan-24 16.1025 16.5325 15.8 16.0475 16.1025 -0.05 -0.34
1-Feb-24 16.0475 16.1075 14.36 14.455 16.0475 -1.59 -9.92
2-Feb-24 14.455 15.1325 14.025 14.6975 14.455 0.24 1.68
5-Feb-24 14.6975 16.05 14.6975 15.6175 14.6975 0.92 6.26
6-Feb-24 15.6175 15.9825 15.0875 15.785 15.6175 0.17 1.07
7-Feb-24 15.785 16.0175 14.74 15.505 15.785 -0.28 -1.77
8-Feb-24 15.505 16.0275 15.2425 15.8275 15.505 0.32 2.08
9-Feb-24 15.8275 16.3325 15.265 15.4475 15.8275 -0.38 -2.4
12-Feb-24 15.4475 16.535 15.4475 16.0625 15.4475 0.62 3.98
13-Feb-24 16.0625 16.57 15.7525 15.8075 16.0625 -0.26 -1.59
14-Feb-24 15.8075 16.1975 15.34 15.435 15.8075 -0.37 -2.36
15-Feb-24 15.435 15.6625 15.1125 15.225 15.435 -0.21 -1.36
16-Feb-24 15.225 15.5525 14.9025 15.2225 15.225 0 -0.02
19-Feb-24 15.2225 16.1175 13.7 16.0175 15.2225 0.79 5.22
20-Feb-24 16.0175 16.36 14.2125 16.0725 16.0175 0.06 0.34
21-Feb-24 16.0725 16.31 15.68 15.9275 16.0725 -0.15 -0.9
22-Feb-24 15.9275 16.15 15.1325 15.1975 15.9275 -0.73 -4.58
23-Feb-24 15.1975 15.4425 14.84 14.9725 15.1975 -0.22 -1.48
26-Feb-24 14.9725 15.96 13.7575 15.6 14.9725 0.63 4.19
27-Feb-24 15.6 15.9975 15.53 15.7275 15.6 0.13 0.82
28-Feb-24 15.7275 16.74 15.31 16.33 15.7275 0.6 3.83
29-Feb-24 16.33 16.5525 15.37 15.5725 16.33 -0.76 -4.64
1-Mar-24 15.5725 15.6425 15 15.235 15.5725 -0.34 -2.17
2-Mar-24 15.235 15.415 13.53 14.9925 15.235 -0.24 -1.59
4-Mar-24 14.9925 15.3025 14.8225 14.9225 14.9925 -0.07 -0.47
5-Mar-24 14.9225 15.165 14.1775 14.38 14.9225 -0.54 -3.64
6-Mar-24 14.38 14.71 13.905 14.295 14.38 -0.09 -0.59
7-Mar-24 14.295 14.4325 13.56 13.6125 14.295 -0.68 -4.77