Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	4.200	4.425	4.160	4.280	424,292	+0.20(+4.90%)
Nov 29, 2023	4.630	4.750	4.040	4.080	602,862	-0.47(-10.33%)
Nov 28, 2023	4.780	4.800	3.060	4.550	4,931,609	-0.23(-4.81%)
Nov 27, 2023	4.640	4.830	4.573	4.780	747,139	-0.02(-0.42%)
Nov 24, 2023	4.510	4.800	4.460	4.800	809,378	+0.32(+7.14%)
Nov 22, 2023	4.120	4.500	4.095	4.480	1,752,282	+0.43(+10.62%)
Nov 21, 2023	4.350	4.408	4.040	4.050	285,480	-0.36(-8.16%)
Nov 20, 2023	4.500	4.630	4.070	4.410	1,108,995	-0.04(-0.90%)
Nov 17, 2023	4.280	4.460	4.250	4.450	1,673,801	+0.10(+2.30%)
Nov 16, 2023	4.210	4.390	4.120	4.350	1,303,569	+0.11(+2.59%)
Nov 15, 2023	4.000	4.390	3.970	4.240	3,245,956	+0.29(+7.34%)
Nov 14, 2023	3.700	3.970	3.700	3.950	1,177,235	+0.29(+7.92%)
Nov 13, 2023	3.420	3.680	3.305	3.660	436,206	+0.23(+6.71%)
Nov 10, 2023	3.490	3.490	3.311	3.430	375,440	-0.06(-1.72%)
Nov 09, 2023	3.790	3.830	3.490	3.490	338,272	-0.21(-5.68%)
Nov 08, 2023	3.700	3.715	3.470	3.700	671,826	+0.02(+0.54%)
Nov 07, 2023	3.620	3.810	3.610	3.680	393,311	-0.02(-0.54%)
Nov 06, 2023	4.070	4.080	3.590	3.700	594,076	-0.39(-9.54%)
Nov 03, 2023	3.220	4.110	3.220	4.090	2,562,093	+0.70(+20.65%)
Nov 02, 2023	2.910	3.405	2.890	3.390	1,666,979	+0.44(+14.92%)
Nov 01, 2023	2.800	3.000	2.770	2.950	394,916	+0.13(+4.61%)
Oct 31, 2023	2.680	2.860	2.640	2.820	337,360	+0.10(+3.68%)
Oct 30, 2023	2.640	2.795	2.555	2.720	676,995	+0.08(+3.03%)
Oct 27, 2023	2.650	2.780	2.590	2.640	604,511	-0.05(-1.86%)
Oct 26, 2023	2.800	2.830	2.680	2.690	231,779	-0.10(-3.58%)
Oct 25, 2023	2.760	2.830	2.620	2.790	498,433	+0.10(+3.72%)
Oct 24, 2023	2.590	2.730	2.472	2.690	476,890	+0.16(+6.32%)
Oct 23, 2023	2.500	2.550	2.210	2.530	380,429	-0.03(-1.17%)
Oct 20, 2023	2.460	2.560	2.310	2.560	514,839	+0.06(+2.40%)
Oct 19, 2023	2.550	2.585	2.425	2.500	508,354	-0.03(-1.19%)
Oct 18, 2023	2.500	2.540	2.420	2.530	267,210	+0.02(+0.80%)
Oct 17, 2023	2.320	2.520	2.266	2.510	292,303	+0.17(+7.26%)
Oct 16, 2023	2.370	2.450	2.235	2.340	234,738	-0.01(-0.43%)
Oct 13, 2023	2.330	2.375	2.270	2.350	160,507	+0.04(+1.73%)
Oct 12, 2023	2.380	2.395	2.260	2.310	302,212	-0.06(-2.33%)
Oct 11, 2023	2.450	2.560	2.330	2.365	168,496	-0.07(-3.07%)
Oct 10, 2023	2.270	2.455	2.220	2.440	225,722	+0.18(+7.96%)
Oct 09, 2023	2.230	2.280	2.130	2.260	294,148	+0.03(+1.35%)
Oct 06, 2023	2.280	2.310	2.220	2.230	203,793	-0.08(-3.46%)
Oct 05, 2023	2.190	2.310	2.180	2.310	266,852	+0.12(+5.48%)
Oct 04, 2023	2.140	2.200	2.090	2.190	184,597	+0.06(+2.82%)
Oct 03, 2023	2.160	2.180	2.010	2.130	503,398	-0.05(-2.29%)
Oct 02, 2023	2.340	2.350	2.170	2.180	297,360	-0.15(-6.44%)
Sep 29, 2023	2.500	2.500	2.300	2.330	223,116	-0.08(-3.32%)
Sep 28, 2023	2.390	2.420	2.290	2.410	186,336	+0.09(+3.88%)
Sep 27, 2023	2.320	2.410	2.310	2.320	135,127	-0.02(-0.85%)
Sep 26, 2023	2.340	2.560	2.340	2.340	273,641	-0.03(-1.27%)
Sep 25, 2023	2.360	2.385	2.360	2.370	257,913	+0.03(+1.28%)
Sep 22, 2023	2.740	2.740	2.260	2.340	882,837	-0.33(-12.36%)
Sep 21, 2023	2.750	2.770	2.665	2.670	256,402	-0.10(-3.61%)
Sep 20, 2023	2.780	2.830	2.745	2.770	188,016	-0.03(-1.07%)
Sep 19, 2023	2.810	2.890	2.740	2.800	274,940	-0.01(-0.36%)
Sep 18, 2023	2.860	2.910	2.725	2.810	277,424	-0.06(-2.09%)
Sep 15, 2023	2.980	2.980	2.830	2.870	289,488	-0.02(-0.69%)
Sep 14, 2023	2.950	2.950	2.810	2.890	289,525	+0.02(+0.70%)
Sep 13, 2023	2.960	2.980	2.840	2.870	392,130	-0.09(-3.04%)
Sep 12, 2023	3.060	3.100	2.950	2.960	742,702	-0.09(-2.95%)
Sep 11, 2023	3.060	3.070	2.940	3.050	229,655	-0.01(-0.33%)
Sep 08, 2023	3.110	3.150	3.030	3.060	381,168	-0.06(-1.92%)
Sep 07, 2023	3.020	3.130	2.970	3.120	128,730	+0.07(+2.30%)
Sep 06, 2023	3.140	3.150	3.005	3.050	117,674	-0.09(-2.87%)
Sep 05, 2023	3.290	3.340	3.000	3.140	432,168	-0.20(-5.99%)
Sep 01, 2023	3.170	3.410	3.170	3.340	356,647	+0.13(+4.05%)
Aug 31, 2023	3.310	3.310	3.210	3.210	94,997	-0.09(-2.73%)
Aug 30, 2023	3.250	3.350	3.250	3.300	85,370	+0.00(+0.00%)
Aug 29, 2023	3.270	3.360	3.255	3.300	266,484	+0.00(+0.00%)
Aug 28, 2023	3.200	3.300	3.135	3.300	240,050	+0.11(+3.45%)
Aug 25, 2023	3.300	3.300	3.120	3.190	199,733	-0.09(-2.74%)
Aug 24, 2023	3.360	3.360	3.230	3.280	454,717	-0.08(-2.38%)
Aug 23, 2023	3.250	3.382	3.250	3.360	352,900	+0.09(+2.75%)
Aug 22, 2023	3.320	3.340	3.105	3.270	681,488	+0.04(+1.24%)
Aug 21, 2023	3.170	3.330	3.110	3.230	571,634	+0.08(+2.54%)
Aug 18, 2023	2.940	3.180	2.930	3.150	760,461	+0.21(+7.14%)
Aug 17, 2023	2.720	3.010	2.720	2.940	656,672	+0.30(+11.36%)
Aug 16, 2023	2.750	2.780	2.630	2.640	235,312	-0.11(-4.00%)
Aug 15, 2023	2.760	2.790	2.695	2.750	231,555	-0.03(-1.08%)
Aug 14, 2023	2.820	2.820	2.640	2.780	180,750	+0.02(+0.72%)
Aug 11, 2023	2.860	2.895	2.760	2.760	224,645	-0.15(-5.15%)
Aug 10, 2023	2.950	3.030	2.880	2.910	183,596	-0.08(-2.68%)
Aug 09, 2023	2.910	3.010	2.890	2.990	204,128	+0.02(+0.67%)
Aug 08, 2023	2.840	2.990	2.813	2.970	268,641	+0.11(+3.85%)
Aug 07, 2023	3.020	3.045	2.795	2.860	417,548	-0.16(-5.30%)
Aug 04, 2023	3.020	3.315	3.010	3.020	994,471	+0.02(+0.67%)
Aug 03, 2023	2.980	3.180	2.900	3.000	341,875	-0.13(-4.15%)
Aug 02, 2023	3.120	3.140	2.960	3.130	386,609	-0.02(-0.63%)
Aug 01, 2023	3.190	3.220	3.085	3.150	883,133	-0.08(-2.48%)
Jul 31, 2023	3.140	3.280	3.100	3.230	416,169	+0.07(+2.22%)
Jul 28, 2023	2.710	3.185	2.710	3.160	1,037,906	+0.46(+17.04%)
Jul 27, 2023	2.790	2.790	2.645	2.700	443,026	-0.09(-3.23%)
Jul 26, 2023	2.830	2.860	2.765	2.790	300,098	-0.09(-3.12%)
Jul 25, 2023	2.860	2.900	2.825	2.880	436,654	+0.00(+0.00%)
Jul 24, 2023	2.870	2.955	2.785	2.880	636,121	+0.01(+0.35%)
Jul 21, 2023	2.800	2.905	2.720	2.870	390,234	+0.14(+5.13%)
Jul 20, 2023	2.770	2.800	2.650	2.730	388,801	+0.03(+1.11%)
Jul 19, 2023	2.590	2.790	2.590	2.700	651,008	+0.13(+5.06%)
Jul 18, 2023	2.520	2.640	2.485	2.570	320,508	+0.07(+2.80%)
Jul 17, 2023	2.460	2.540	2.455	2.500	424,482	+0.04(+1.63%)
Jul 14, 2023	2.510	2.590	2.390	2.460	260,942	-0.06(-2.38%)
Jul 13, 2023	2.520	2.580	2.480	2.520	294,323	+0.01(+0.40%)
Jul 12, 2023	2.480	2.555	2.421	2.510	722,539	+0.06(+2.45%)
Jul 11, 2023	2.570	2.570	2.410	2.450	334,775	-0.02(-0.81%)
Jul 10, 2023	2.470	2.530	2.430	2.470	783,293	-0.01(-0.40%)
Jul 07, 2023	2.440	2.510	2.440	2.480	670,172	+0.00(+0.00%)
Jul 06, 2023	2.570	2.607	2.440	2.480	652,087	-0.11(-4.25%)
Jul 05, 2023	2.540	2.725	2.538	2.590	666,671	+0.05(+1.97%)
Jul 03, 2023	2.420	2.560	2.400	2.540	187,202	+0.16(+6.72%)
Jun 30, 2023	2.320	2.412	2.250	2.380	987,797	+0.10(+4.39%)
Jun 29, 2023	2.380	2.430	2.215	2.280	670,284	-0.13(-5.39%)
Jun 28, 2023	2.590	2.631	2.410	2.410	1,020,636	-0.17(-6.59%)
Jun 27, 2023	2.580	2.680	2.450	2.580	947,226	+0.00(+0.00%)
Jun 26, 2023	2.590	2.610	2.430	2.580	361,238	+0.03(+1.18%)
Jun 23, 2023	2.720	2.720	2.540	2.550	304,628	-0.13(-4.85%)
Jun 22, 2023	2.880	2.900	2.680	2.680	401,018	-0.20(-6.94%)
Jun 21, 2023	2.950	2.955	2.840	2.880	309,910	-0.09(-3.03%)
Jun 20, 2023	2.940	3.060	2.815	2.970	463,160	+0.08(+2.77%)
Jun 16, 2023	2.880	2.930	2.810	2.890	605,451	+0.06(+2.12%)
Jun 15, 2023	2.860			2.830	346,811	+0.95(+50.53%)
May 08, 2023	1.870	1.960	1.870	1.880	377,227	-0.01(-0.53%)
May 05, 2023	1.930	1.950	1.835	1.890	628,057	-0.03(-1.56%)
May 04, 2023	2.000	2.035	1.900	1.920	310,673	-0.04(-2.04%)
May 03, 2023	1.980	1.990	1.930	1.960	393,093	+0.00(+0.00%)
May 02, 2023	1.880	2.000	1.860	1.960	862,237	+0.10(+5.38%)
May 01, 2023	1.810	1.900	1.780	1.860	528,993	+0.05(+2.76%)
Apr 28, 2023	1.730	1.845	1.690	1.810	546,521	+0.08(+4.62%)
Apr 27, 2023	1.680	1.760	1.640	1.730	363,068	+0.09(+5.49%)
Apr 26, 2023	1.780	1.780	1.610	1.640	832,912	-0.09(-5.20%)
Apr 25, 2023	1.770	1.772	1.700	1.730	283,632	-0.05(-2.81%)
Apr 24, 2023	1.790	1.800	1.740	1.780	204,306	-0.02(-1.11%)
Apr 21, 2023	1.840	1.840	1.790	1.800	115,145	-0.01(-0.55%)
Apr 20, 2023	1.860	1.860	1.790	1.810	413,909	-0.04(-2.16%)
Apr 19, 2023	1.860	1.890	1.830	1.850	303,930	-0.01(-0.54%)
Apr 18, 2023	1.850	1.860	1.810	1.860	210,002	+0.02(+1.09%)
Apr 17, 2023	1.800	1.880	1.790	1.840	364,650	+0.04(+2.22%)
Apr 14, 2023	1.870	1.890	1.800	1.800	293,565	-0.06(-3.23%)
Apr 13, 2023	1.800	1.890	1.800	1.860	516,648	+0.06(+3.33%)
Apr 12, 2023	1.820	1.830	1.760	1.800	520,707	-0.01(-0.55%)
Apr 11, 2023	1.800	1.830	1.770	1.810	259,839	+0.03(+1.69%)
Apr 10, 2023	1.800	1.805	1.760	1.780	234,382	-0.04(-2.20%)
Apr 06, 2023	1.840	1.850	1.800	1.820	247,744	+0.00(+0.00%)
Apr 05, 2023	1.810	1.830	1.770	1.820	321,801	+0.00(+0.00%)
Apr 04, 2023	1.930	1.940	1.815	1.820	248,283	-0.12(-6.19%)
Apr 03, 2023	1.870	1.960	1.860	1.940	472,533	+0.10(+5.43%)
Mar 31, 2023	1.770	1.875	1.770	1.840	424,654	+0.08(+4.55%)
Mar 30, 2023	1.800	1.835	1.700	1.760	653,809	-0.04(-2.22%)
Mar 29, 2023	1.790	1.920	1.790	1.800	840,397	+0.05(+2.86%)
Mar 28, 2023	1.830	1.930	1.700	1.750	1,229,449	-0.10(-5.41%)
Mar 27, 2023	1.890	1.890	1.780	1.850	201,736	+0.03(+1.65%)
Mar 24, 2023	1.840	1.840	1.740	1.820	296,048	-0.05(-2.67%)
Mar 23, 2023	1.880	1.900	1.770	1.870	662,236	+0.01(+0.54%)
Mar 22, 2023	2.090	2.090	1.850	1.860	1,048,872	-0.21(-10.14%)
Mar 21, 2023	2.060	2.130	2.030	2.070	323,728	+0.01(+0.49%)
Mar 20, 2023	2.080	2.080	2.030	2.060	180,280	-0.03(-1.44%)
Mar 17, 2023	2.150	2.150	2.050	2.090	216,532	-0.05(-2.34%)
Mar 16, 2023	2.050	2.150	2.030	2.140	553,973	+0.05(+2.39%)
Mar 15, 2023	2.060	2.090	2.040	2.090	277,036	-0.01(-0.48%)
Mar 14, 2023	2.020	2.110	1.990	2.100	563,338	+0.08(+3.96%)
Mar 13, 2023	1.900	2.040	1.870	2.020	698,584	+0.12(+6.32%)
Mar 10, 2023	1.950	2.020	1.870	1.900	799,403	-0.09(-4.52%)
Mar 09, 2023	2.040	2.060	1.950	1.990	805,805	-0.05(-2.45%)
Mar 08, 2023	1.920	2.040	1.900	2.040	529,277	+0.12(+6.25%)
Mar 07, 2023	2.000	2.050	1.900	1.920	565,001	+0.01(+0.52%)
Mar 06, 2023	1.870	1.930	1.810	1.910	500,034	+0.07(+3.80%)
Mar 03, 2023	1.860	1.879	1.820	1.840	205,976	-0.01(-0.54%)
Mar 02, 2023	1.880	1.880	1.820	1.850	222,296	-0.03(-1.60%)
Mar 01, 2023	1.970	1.970	1.870	1.880	297,582	-0.06(-3.09%)
Feb 28, 2023	1.960	1.990	1.905	1.940	245,082	+0.01(+0.52%)
Feb 27, 2023	1.870	1.960	1.850	1.930	316,913	+0.07(+3.76%)
Feb 24, 2023	1.870	1.920	1.830	1.860	319,532	-0.03(-1.59%)
Feb 23, 2023	1.930	1.960	1.890	1.890	192,365	-0.04(-2.07%)
Feb 22, 2023	1.960	1.970	1.880	1.930	415,977	-0.03(-1.53%)
Feb 21, 2023	2.020	2.049	1.919	1.960	361,944	-0.07(-3.45%)
Feb 17, 2023	1.970	2.050	1.915	2.030	536,794	+0.07(+3.57%)
Feb 16, 2023	1.950	2.000	1.860	1.960	517,162	+0.04(+2.08%)
Feb 15, 2023	1.970	1.980	1.900	1.920	362,866	-0.02(-1.03%)
Feb 14, 2023	1.960	2.020	1.920	1.940	623,022	-0.06(-3.00%)
Feb 13, 2023	2.220	2.220	1.960	2.000	882,615	-0.18(-8.26%)
Feb 10, 2023	2.280	2.340	2.120	2.180	983,894	-0.07(-3.11%)
Feb 09, 2023	2.330	2.410	2.120	2.250	2,476,393	+0.02(+0.90%)
Feb 08, 2023	1.970	2.310	1.970	2.230	3,016,862	+0.23(+11.50%)
Feb 07, 2023	1.970	2.010	1.950	2.000	211,318	+0.02(+1.01%)
Feb 06, 2023	1.990	2.058	1.940	1.980	296,756	-0.05(-2.46%)
Feb 03, 2023	2.070	2.140	1.950	2.030	412,655	-0.04(-1.93%)
Feb 02, 2023	2.110	2.140	2.020	2.070	369,985	+0.00(+0.00%)
Feb 01, 2023	2.120	2.120	1.930	2.070	515,427	-0.08(-3.72%)
Jan 31, 2023	2.020	2.150	1.960	2.150	1,260,906	+0.16(+8.04%)
Jan 30, 2023	1.940	2.010	1.830	1.990	653,473	+0.11(+5.85%)
Jan 27, 2023	1.850	1.890	1.850	1.880	251,759	+0.02(+1.08%)
Jan 26, 2023	1.940	1.940	1.850	1.860	216,408	-0.05(-2.62%)
Jan 25, 2023	2.060	2.060	1.850	1.910	706,706	-0.15(-7.28%)
Jan 24, 2023	1.980	2.060	1.950	2.060	334,254	+0.08(+4.04%)
Jan 23, 2023	2.000	2.030	1.910	1.980	374,602	-0.02(-1.00%)
Jan 20, 2023	1.880	2.040	1.850	2.000	375,906	+0.10(+5.26%)
Jan 19, 2023	1.860	1.950	1.830	1.900	162,541	+0.01(+0.80%)
Jan 18, 2023	2.070	2.100	1.850	1.885	587,285	-0.12(-6.22%)
Jan 17, 2023	2.100	2.125	1.940	2.010	506,297	-0.09(-4.29%)
Jan 13, 2023	2.040	2.100	1.920	2.100	843,973	+0.11(+5.53%)
Jan 12, 2023	1.870	2.020	1.800	1.990	577,971	+0.17(+9.34%)
Jan 11, 2023	1.840	1.900	1.805	1.820	433,895	-0.05(-2.67%)
Jan 10, 2023	1.810	1.900	1.780	1.870	372,966	+0.07(+3.89%)
Jan 09, 2023	1.870	1.900	1.770	1.800	1,040,815	+0.00(+0.00%)
Jan 06, 2023	1.850	1.970	1.782	1.800	970,447	-0.04(-2.44%)
Jan 05, 2023	1.810	1.860	1.805	1.845	206,652	-0.02(-0.81%)
Jan 04, 2023	1.880	1.920	1.815	1.860	329,992	-0.01(-0.53%)
Jan 03, 2023	2.000	2.080	1.855	1.870	450,482	-0.03(-1.58%)
Dec 30, 2022	1.770	1.920	1.730	1.900	447,421	+0.09(+4.97%)
Dec 29, 2022	1.840	1.910	1.780	1.810	596,702	+0.01(+0.56%)
Dec 28, 2022	1.770	1.830	1.740	1.800	341,524	+0.04(+2.27%)
Dec 27, 2022	1.860	1.900	1.720	1.760	402,307	-0.10(-5.63%)
Dec 23, 2022	1.940	1.940	1.780	1.865	499,969	-0.11(-5.81%)
Dec 22, 2022	1.950	2.070	1.878	1.980	495,599	+0.05(+2.59%)
Dec 21, 2022	1.880	1.990	1.840	1.930	343,772	+0.05(+2.66%)
Dec 20, 2022	1.980	2.020	1.840	1.880	377,494	-0.12(-6.00%)
Dec 19, 2022	1.770	2.015	1.670	2.000	1,887,891	+0.24(+13.64%)
Dec 16, 2022	1.800	1.840	1.750	1.760	910,773	-0.09(-4.86%)
Dec 15, 2022	1.850	1.860	1.750	1.850	393,448	+0.02(+1.09%)
Dec 14, 2022	1.790	1.850	1.700	1.830	875,106	+0.09(+5.17%)
Dec 13, 2022	1.750	1.810	1.650	1.740	1,379,944	-0.03(-1.69%)
Dec 12, 2022	1.890	1.910	1.600	1.770	2,146,685	-0.08(-4.32%)
Dec 09, 2022	1.900	2.000	1.790	1.850	11,336,846	-1.14(-38.13%)
Dec 08, 2022	3.060	3.180	2.930	2.990	1,027,604	-0.01(-0.33%)
Dec 07, 2022	3.240	3.530	2.990	3.000	258,305	-0.25(-7.69%)
Dec 06, 2022	3.220	3.530	3.210	3.250	233,767	+0.03(+0.93%)
Dec 05, 2022	3.000	3.380	2.980	3.220	358,407	+0.24(+8.05%)
Dec 02, 2022	2.810	3.000	2.780	2.980	192,297	+0.12(+4.20%)

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.