Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	1.950	1.950	1.850	1.850	345,176	-0.10(-5.13%)
Nov 29, 2023	1.950	2.010	1.910	1.950	517,357	+0.01(+0.52%)
Nov 28, 2023	2.010	2.010	1.935	1.940	633,442	-0.08(-3.96%)
Nov 27, 2023	1.950	2.040	1.930	2.020	592,176	+0.05(+2.54%)
Nov 24, 2023	2.030	2.035	1.960	1.970	374,835	-0.06(-2.96%)
Nov 22, 2023	2.010	2.090	2.000	2.030	776,207	+0.02(+1.00%)
Nov 21, 2023	1.900	2.050	1.899	2.010	913,991	+0.09(+4.69%)
Nov 20, 2023	1.960	2.060	1.920	1.920	975,982	+0.04(+2.13%)
Nov 17, 2023	1.870	1.900	1.860	1.880	1,093,456	+0.03(+1.62%)
Nov 16, 2023	1.870	1.870	1.800	1.850	1,171,993	+0.02(+1.09%)
Nov 15, 2023	1.920	1.945	1.825	1.830	1,057,806	-0.09(-4.69%)
Nov 14, 2023	1.900	1.995	1.880	1.920	1,385,067	+0.08(+4.35%)
Nov 13, 2023	1.930	1.950	1.840	1.840	923,132	-0.10(-5.15%)
Nov 10, 2023	1.920	1.980	1.820	1.940	1,010,776	+0.06(+3.19%)
Nov 09, 2023	1.970	1.980	1.870	1.880	1,183,782	-0.09(-4.57%)
Nov 08, 2023	1.950	2.010	1.930	1.970	988,026	+0.02(+1.03%)
Nov 07, 2023	2.020	2.020	1.930	1.950	1,243,759	-0.05(-2.50%)
Nov 06, 2023	1.950	2.020	1.890	2.000	1,640,942	+0.04(+2.04%)
Nov 03, 2023	1.950	2.060	1.950	1.960	1,593,069	+0.01(+0.51%)
Nov 02, 2023	2.170	2.170	1.660	1.950	4,863,252	-0.35(-15.22%)
Nov 01, 2023	2.330	2.340	2.250	2.300	714,065	-0.04(-1.71%)
Oct 31, 2023	2.290	2.390	2.285	2.340	621,404	+0.04(+1.74%)
Oct 30, 2023	2.310	2.330	2.245	2.300	473,070	+0.05(+2.22%)
Oct 27, 2023	2.260	2.320	2.205	2.250	907,088	-0.03(-1.32%)
Oct 26, 2023	2.260	2.315	2.210	2.280	811,081	+0.03(+1.33%)
Oct 25, 2023	2.400	2.400	2.220	2.250	1,074,307	-0.18(-7.41%)
Oct 24, 2023	2.450	2.480	2.400	2.430	482,199	+0.01(+0.41%)
Oct 23, 2023	2.410	2.475	2.370	2.420	487,151	-0.05(-2.02%)
Oct 20, 2023	2.510	2.510	2.435	2.470	401,334	-0.01(-0.40%)
Oct 19, 2023	2.560	2.560	2.480	2.480	267,961	-0.06(-2.36%)
Oct 18, 2023	2.640	2.640	2.490	2.540	539,125	-0.12(-4.51%)
Oct 17, 2023	2.580	2.740	2.580	2.660	710,160	+0.07(+2.70%)
Oct 16, 2023	2.520	2.620	2.480	2.590	326,479	+0.13(+5.28%)
Oct 13, 2023	2.450	2.510	2.380	2.460	726,964	-0.01(-0.40%)
Oct 12, 2023	2.630	2.630	2.450	2.470	380,256	-0.16(-6.08%)
Oct 11, 2023	2.700	2.720	2.600	2.630	300,853	-0.03(-1.13%)
Oct 10, 2023	2.580	2.700	2.580	2.660	569,732	+0.10(+3.91%)
Oct 09, 2023	2.520	2.580	2.470	2.560	545,520	-0.01(-0.39%)
Oct 06, 2023	2.500	2.620	2.490	2.570	399,896	+0.06(+2.39%)
Oct 05, 2023	2.490	2.560	2.435	2.510	1,135,936	+0.00(+0.00%)
Oct 04, 2023	2.420	2.520	2.390	2.510	367,173	+0.09(+3.72%)
Oct 03, 2023	2.500	2.520	2.380	2.420	767,764	-0.08(-3.20%)
Oct 02, 2023	2.450	2.505	2.420	2.500	553,226	+0.05(+2.04%)
Sep 29, 2023	2.430	2.500	2.425	2.450	627,153	+0.03(+1.24%)
Sep 28, 2023	2.360	2.450	2.360	2.420	433,222	+0.07(+2.98%)
Sep 27, 2023	2.410	2.460	2.335	2.350	439,598	-0.06(-2.49%)
Sep 26, 2023	2.440	2.515	2.380	2.410	706,874	-0.06(-2.43%)
Sep 25, 2023	2.410	2.490	2.460	2.470	456,238	+0.03(+1.23%)
Sep 22, 2023	2.590	2.610	2.430	2.440	479,470	-0.14(-5.43%)
Sep 21, 2023	2.500	2.660	2.500	2.580	556,810	+0.05(+1.98%)
Sep 20, 2023	2.580	2.660	2.530	2.530	475,587	-0.04(-1.56%)
Sep 19, 2023	2.550	2.600	2.535	2.570	372,446	+0.02(+0.78%)
Sep 18, 2023	2.680	2.740	2.550	2.550	1,498,251	-0.11(-4.14%)
Sep 15, 2023	2.900	2.900	2.650	2.660	2,131,079	-0.27(-9.22%)
Sep 14, 2023	2.740	2.960	2.720	2.930	913,524	+0.20(+7.33%)
Sep 13, 2023	2.750	2.780	2.695	2.730	664,506	-0.03(-1.09%)
Sep 12, 2023	2.760	2.840	2.760	2.760	358,621	-0.02(-0.72%)
Sep 11, 2023	2.730	2.820	2.720	2.780	620,254	+0.06(+2.21%)
Sep 08, 2023	2.760	2.780	2.680	2.720	680,890	-0.05(-1.81%)
Sep 07, 2023	2.700	2.850	2.700	2.770	1,237,168	+0.04(+1.47%)
Sep 06, 2023	2.860	2.900	2.690	2.730	926,508	-0.12(-4.21%)
Sep 05, 2023	2.920	2.940	2.805	2.850	1,051,050	-0.10(-3.39%)
Sep 01, 2023	2.920	3.015	2.890	2.950	760,384	+0.04(+1.37%)
Aug 31, 2023	2.820	2.970	2.820	2.910	788,686	+0.09(+3.19%)
Aug 30, 2023	2.900	2.930	2.810	2.820	825,101	-0.08(-2.76%)
Aug 29, 2023	2.870	2.960	2.840	2.900	607,332	+0.03(+1.05%)
Aug 28, 2023	2.750	2.885	2.750	2.870	612,703	+0.12(+4.36%)
Aug 25, 2023	2.770	2.795	2.660	2.750	863,978	-0.02(-0.72%)
Aug 24, 2023	2.890	2.915	2.750	2.770	1,104,102	-0.12(-4.15%)
Aug 23, 2023	2.970	3.020	2.890	2.890	548,550	-0.07(-2.36%)
Aug 22, 2023	2.980	3.050	2.955	2.960	696,351	-0.01(-0.34%)
Aug 21, 2023	2.940	3.010	2.895	2.970	839,329	+0.05(+1.71%)
Aug 18, 2023	3.030	3.070	2.900	2.920	1,341,354	-0.16(-5.19%)
Aug 17, 2023	3.270	3.375	3.080	3.080	794,255	-0.18(-5.52%)
Aug 16, 2023	3.350	3.500	3.240	3.260	731,337	-0.12(-3.55%)
Aug 15, 2023	3.340	3.520	3.280	3.380	1,302,477	+0.15(+4.64%)
Aug 14, 2023	3.370	3.380	3.210	3.230	1,183,940	-0.20(-5.83%)
Aug 11, 2023	3.330	3.600	3.330	3.430	1,174,933	+0.09(+2.69%)
Aug 10, 2023	3.280	3.425	3.215	3.340	1,524,419	+0.12(+3.73%)
Aug 09, 2023	3.460	3.480	3.210	3.220	1,130,271	-0.25(-7.20%)
Aug 08, 2023	3.480	3.525	3.395	3.470	1,320,115	-0.05(-1.42%)
Aug 07, 2023	3.230	3.545	3.150	3.520	2,724,281	+0.30(+9.32%)
Aug 04, 2023	3.000	3.265	3.000	3.220	1,677,268	+0.11(+3.54%)
Aug 03, 2023	2.830	3.250	2.825	3.110	2,869,843	+0.36(+13.09%)
Aug 02, 2023	2.740	2.780	2.640	2.750	756,873	-0.06(-2.14%)
Aug 01, 2023	2.820	2.820	2.720	2.810	561,668	-0.01(-0.35%)
Jul 31, 2023	2.730	2.830	2.720	2.820	964,335	+0.10(+3.68%)
Jul 28, 2023	2.690	2.745	2.665	2.720	592,550	+0.06(+2.26%)
Jul 27, 2023	2.640	2.730	2.620	2.660	1,483,709	+0.06(+2.31%)
Jul 26, 2023	2.530	2.610	2.510	2.600	1,278,725	+0.08(+3.17%)
Jul 25, 2023	2.540	2.560	2.490	2.520	936,430	-0.02(-0.79%)
Jul 24, 2023	2.610	2.660	2.540	2.540	555,162	-0.09(-3.42%)
Jul 21, 2023	2.690	2.690	2.620	2.630	533,158	-0.03(-1.13%)
Jul 20, 2023	2.720	2.720	2.619	2.660	683,976	-0.06(-2.21%)
Jul 19, 2023	2.760	2.780	2.690	2.720	785,688	-0.04(-1.45%)
Jul 18, 2023	2.620	2.760	2.615	2.760	595,281	+0.14(+5.34%)
Jul 17, 2023	2.570	2.670	2.520	2.620	830,711	+0.04(+1.55%)
Jul 14, 2023	2.720	2.720	2.540	2.580	924,035	-0.14(-5.15%)
Jul 13, 2023	2.650	2.730	2.590	2.720	687,492	+0.07(+2.64%)
Jul 12, 2023	2.560	2.725	2.520	2.650	1,365,364	+0.13(+5.16%)
Jul 11, 2023	2.390	2.520	2.375	2.520	1,181,808	+0.12(+5.00%)
Jul 10, 2023	2.250	2.440	2.250	2.400	1,415,372	+0.11(+4.80%)
Jul 07, 2023	2.140	2.305	2.130	2.290	1,983,489	+0.19(+9.05%)
Jul 06, 2023	2.140	2.145	2.050	2.100	1,427,468	-0.07(-3.23%)
Jul 05, 2023	2.190	2.200	2.140	2.170	1,093,410	-0.05(-2.25%)
Jul 03, 2023	2.260	2.300	2.190	2.220	315,206	-0.03(-1.33%)
Jun 30, 2023	2.300	2.335	2.235	2.250	1,082,991	-0.03(-1.32%)
Jun 29, 2023	2.290	2.345	2.250	2.280	1,016,884	+0.00(+0.00%)
Jun 28, 2023	2.340	2.340	2.220	2.280	1,624,220	-0.05(-2.15%)
Jun 27, 2023	2.220	2.380	2.185	2.330	2,250,780	+0.14(+6.39%)
Jun 26, 2023	2.140	2.250	2.125	2.190	1,617,703	+0.09(+4.29%)
Jun 23, 2023	2.020	2.170	2.020	2.100	2,424,290	+0.05(+2.44%)
Jun 22, 2023	1.910	2.065	1.880	2.050	1,791,873	+0.13(+6.77%)
Jun 21, 2023	1.830	1.940	1.800	1.920	9,493,106	+0.06(+3.23%)
Jun 20, 2023	1.880	1.900	1.820	1.860	2,179,638	-0.01(-0.53%)
Jun 16, 2023	1.890	1.985	1.860	1.870	32,851,520	-0.08(-4.10%)
Jun 15, 2023	1.900	2.000	1.830	1.950	3,525,026	-0.02(-1.02%)
May 08, 2023	1.950	2.070	1.945	1.970	771,077	-0.04(-1.99%)
May 05, 2023	1.690	2.010	1.655	2.010	1,856,675	+0.36(+21.82%)
May 04, 2023	2.080	2.150	1.620	1.650	2,327,970	-0.33(-16.67%)
May 03, 2023	1.860	2.030	1.860	1.980	1,213,129	+0.13(+7.03%)
May 02, 2023	1.900	1.930	1.815	1.850	645,683	-0.09(-4.64%)
May 01, 2023	1.870	1.960	1.855	1.940	545,284	+0.04(+2.11%)
Apr 28, 2023	1.780	1.900	1.770	1.900	717,069	+0.12(+6.74%)
Apr 27, 2023	1.800	1.800	1.750	1.780	387,147	+0.01(+0.56%)
Apr 26, 2023	1.800	1.860	1.750	1.770	577,490	-0.05(-2.75%)
Apr 25, 2023	1.850	1.850	1.790	1.820	682,817	-0.04(-2.15%)
Apr 24, 2023	1.800	1.870	1.800	1.860	491,869	+0.06(+3.33%)
Apr 21, 2023	1.800	1.830	1.750	1.800	588,907	-0.01(-0.55%)
Apr 20, 2023	1.820	1.850	1.790	1.810	685,227	-0.03(-1.63%)
Apr 19, 2023	1.780	1.855	1.710	1.840	947,211	+0.05(+2.79%)
Apr 18, 2023	1.820	1.880	1.780	1.790	320,095	-0.03(-1.65%)
Apr 17, 2023	1.810	1.840	1.780	1.820	406,649	-0.01(-0.55%)
Apr 14, 2023	1.910	1.940	1.820	1.830	520,060	-0.08(-4.19%)
Apr 13, 2023	1.990	2.050	1.880	1.910	878,653	-0.07(-3.54%)
Apr 12, 2023	2.010	2.010	1.940	1.980	1,063,617	+0.03(+1.54%)
Apr 11, 2023	1.840	2.010	1.840	1.950	1,082,212	+0.15(+8.33%)
Apr 10, 2023	1.700	1.810	1.680	1.800	764,481	+0.10(+5.88%)
Apr 06, 2023	1.650	1.730	1.620	1.700	611,138	+0.05(+3.03%)
Apr 05, 2023	1.720	1.720	1.650	1.650	751,880	-0.08(-4.62%)
Apr 04, 2023	1.850	1.850	1.710	1.730	990,343	-0.10(-5.46%)
Apr 03, 2023	1.850	1.870	1.810	1.830	908,369	-0.04(-2.14%)
Mar 31, 2023	1.800	1.870	1.785	1.870	839,643	+0.05(+2.75%)
Mar 30, 2023	1.800	1.835	1.780	1.820	475,280	+0.02(+1.11%)
Mar 29, 2023	1.800	1.830	1.740	1.800	789,304	-0.01(-0.55%)
Mar 28, 2023	1.780	1.830	1.745	1.810	879,709	-0.01(-0.55%)
Mar 27, 2023	1.880	1.890	1.770	1.820	1,881,603	-0.01(-0.55%)
Mar 24, 2023	1.850	1.850	1.795	1.830	589,742	-0.03(-1.61%)
Mar 23, 2023	2.010	2.020	1.830	1.860	1,622,432	-0.12(-6.06%)
Mar 22, 2023	2.030	2.070	1.945	1.980	1,031,207	-0.04(-1.98%)
Mar 21, 2023	2.010	2.100	2.010	2.020	705,583	+0.03(+1.51%)
Mar 20, 2023	2.010	2.045	1.980	1.990	761,291	-0.01(-0.50%)
Mar 17, 2023	2.040	2.070	1.943	2.000	2,741,648	-0.08(-3.85%)
Mar 16, 2023	2.080	2.120	2.020	2.080	885,689	-0.01(-0.48%)
Mar 15, 2023	2.060	2.120	2.035	2.090	940,998	-0.07(-3.24%)
Mar 14, 2023	2.170	2.233	2.150	2.160	1,390,927	+0.03(+1.41%)
Mar 13, 2023	2.400	2.430	2.120	2.130	1,747,766	-0.32(-13.06%)
Mar 10, 2023	2.540	2.570	2.430	2.450	835,836	-0.12(-4.67%)
Mar 09, 2023	2.590	2.630	2.550	2.570	619,197	-0.02(-0.77%)
Mar 08, 2023	2.600	2.650	2.550	2.590	780,375	-0.02(-0.77%)
Mar 07, 2023	2.720	2.755	2.600	2.610	595,356	-0.11(-4.04%)
Mar 06, 2023	2.910	2.940	2.680	2.720	1,913,064	-0.26(-8.72%)
Mar 03, 2023	2.960	3.005	2.925	2.980	732,937	+0.03(+1.02%)
Mar 02, 2023	2.780	2.950	2.780	2.950	663,803	+0.13(+4.61%)
Mar 01, 2023	3.020	3.020	2.780	2.820	1,660,818	-0.21(-6.93%)
Feb 28, 2023	3.070	3.180	2.980	3.030	1,080,399	-0.01(-0.33%)
Feb 27, 2023	3.130	3.199	3.020	3.040	1,543,770	+0.00(+0.00%)
Feb 24, 2023	3.050	3.110	2.980	3.040	1,045,041	-0.15(-4.70%)
Feb 23, 2023	2.820	3.220	2.790	3.190	2,994,883	+0.61(+23.64%)
Feb 22, 2023	2.510	2.580	2.470	2.580	1,245,157	+0.08(+3.20%)
Feb 21, 2023	2.620	2.630	2.500	2.500	1,477,523	-0.18(-6.72%)
Feb 17, 2023	2.940	2.940	2.612	2.680	1,354,705	-0.22(-7.59%)
Feb 16, 2023	2.690	2.910	2.614	2.900	1,359,058	+0.19(+7.01%)
Feb 15, 2023	2.610	2.720	2.550	2.710	1,370,299	+0.13(+5.04%)
Feb 14, 2023	2.380	2.705	2.350	2.580	2,431,680	+0.17(+7.05%)
Feb 13, 2023	2.300	2.420	2.270	2.410	570,017	+0.10(+4.33%)
Feb 10, 2023	2.320	2.350	2.240	2.310	687,980	-0.06(-2.53%)
Feb 09, 2023	2.430	2.430	2.320	2.370	724,840	-0.01(-0.42%)
Feb 08, 2023	2.300	2.475	2.300	2.380	820,368	+0.05(+2.15%)
Feb 07, 2023	2.300	2.360	2.250	2.330	573,254	+0.01(+0.43%)
Feb 06, 2023	2.450	2.470	2.270	2.320	605,094	-0.15(-6.07%)
Feb 03, 2023	2.430	2.585	2.410	2.470	1,161,810	+0.02(+0.82%)
Feb 02, 2023	2.340	2.555	2.340	2.450	2,371,582	+0.13(+5.60%)
Feb 01, 2023	2.240	2.360	2.240	2.320	1,079,980	+0.06(+2.65%)
Jan 31, 2023	2.290	2.340	2.215	2.260	1,804,417	-0.03(-1.31%)
Jan 30, 2023	2.170	2.345	2.150	2.290	719,731	+0.07(+3.15%)
Jan 27, 2023	2.180	2.285	2.170	2.220	426,804	+0.04(+1.83%)
Jan 26, 2023	2.130	2.210	2.120	2.180	353,103	+0.06(+2.83%)
Jan 25, 2023	2.100	2.135	2.050	2.120	349,235	+0.01(+0.47%)
Jan 24, 2023	2.100	2.170	2.090	2.110	285,814	-0.02(-0.94%)
Jan 23, 2023	2.060	2.150	2.060	2.130	369,796	+0.09(+4.41%)
Jan 20, 2023	2.020	2.080	1.990	2.040	493,922	+0.04(+2.00%)
Jan 19, 2023	2.170	2.180	1.990	2.000	767,551	-0.18(-8.26%)
Jan 18, 2023	2.410	2.420	2.160	2.180	739,076	-0.18(-7.63%)
Jan 17, 2023	2.400	2.430	2.320	2.360	559,516	+0.01(+0.43%)
Jan 13, 2023	2.340	2.400	2.280	2.350	551,342	-0.02(-0.84%)
Jan 12, 2023	2.360	2.410	2.320	2.370	741,909	+0.03(+1.28%)
Jan 11, 2023	2.410	2.435	2.260	2.340	583,533	-0.06(-2.50%)
Jan 10, 2023	2.330	2.430	2.320	2.400	975,623	+0.07(+3.00%)
Jan 09, 2023	2.320	2.408	2.320	2.330	816,012	+0.04(+1.75%)
Jan 06, 2023	2.320	2.335	2.250	2.290	552,328	-0.01(-0.43%)
Jan 05, 2023	2.270	2.310	2.195	2.300	504,817	+0.01(+0.44%)
Jan 04, 2023	2.160	2.300	2.115	2.290	666,818	+0.17(+8.02%)
Jan 03, 2023	2.070	2.180	2.030	2.120	1,016,922	+0.09(+4.43%)
Dec 30, 2022	1.950	2.065	1.950	2.030	1,089,577	+0.03(+1.50%)
Dec 29, 2022	1.920	2.030	1.920	2.000	1,588,200	+0.09(+4.71%)
Dec 28, 2022	2.060	2.090	1.890	1.910	936,634	-0.16(-7.73%)
Dec 27, 2022	2.120	2.138	2.045	2.070	680,052	-0.03(-1.43%)
Dec 23, 2022	2.080	2.120	2.050	2.100	498,979	+0.01(+0.48%)
Dec 22, 2022	2.050	2.110	2.000	2.090	581,695	+0.03(+1.46%)
Dec 21, 2022	2.030	2.100	1.990	2.060	763,703	+0.05(+2.49%)
Dec 20, 2022	1.880	2.040	1.860	2.010	1,032,465	+0.12(+6.35%)
Dec 19, 2022	2.070	2.075	1.870	1.890	1,516,677	-0.15(-7.35%)
Dec 16, 2022	2.100	2.150	2.020	2.040	6,979,627	-0.12(-5.56%)
Dec 15, 2022	2.330	2.330	2.120	2.160	1,635,913	-0.04(-1.82%)
Dec 14, 2022	2.300	2.300	2.170	2.200	1,148,169	-0.13(-5.58%)
Dec 13, 2022	2.510	2.550	2.290	2.330	1,433,259	-0.08(-3.32%)
Dec 12, 2022	2.430	2.430	2.325	2.410	1,057,058	-0.06(-2.43%)
Dec 09, 2022	2.480	2.530	2.425	2.470	648,896	-0.02(-0.80%)
Dec 08, 2022	2.550	2.591	2.480	2.490	770,690	-0.02(-0.80%)
Dec 07, 2022	2.720	2.750	2.500	2.510	1,481,816	-0.26(-9.39%)
Dec 06, 2022	2.590	2.770	2.580	2.770	2,593,625	+0.16(+6.13%)
Dec 05, 2022	2.550	2.650	2.550	2.610	1,214,087	+0.03(+1.16%)
Dec 02, 2022	2.410	2.625	2.382	2.580	1,285,195	+0.12(+4.88%)

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.