Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.940	2.050	1.880	1.940	275,458	-0.04(-2.02%)
Dec 28, 2023	1.960	2.180	1.950	1.980	637,086	+0.01(+0.51%)
Dec 27, 2023	1.940	2.030	1.930	1.970	280,972	+0.01(+0.51%)
Dec 26, 2023	1.880	2.060	1.860	1.960	397,783	+0.09(+4.81%)
Dec 22, 2023	1.790	1.900	1.770	1.870	328,395	+0.11(+6.25%)
Dec 21, 2023	1.670	1.770	1.660	1.760	261,457	+0.07(+4.14%)
Dec 20, 2023	1.650	1.850	1.600	1.690	573,328	+0.06(+3.68%)
Dec 19, 2023	1.580	1.670	1.574	1.630	196,913	+0.05(+3.16%)
Dec 18, 2023	1.610	1.630	1.560	1.580	175,752	-0.03(-1.86%)
Dec 15, 2023	1.650	1.650	1.540	1.610	1,352,987	-0.01(-0.62%)
Dec 14, 2023	1.500	1.680	1.500	1.620	331,304	+0.14(+9.46%)
Dec 13, 2023	1.350	1.500	1.300	1.480	325,366	+0.11(+8.03%)
Dec 12, 2023	1.440	1.440	1.360	1.370	155,914	-0.07(-4.86%)
Dec 11, 2023	1.480	1.500	1.430	1.440	150,509	-0.02(-1.37%)
Dec 08, 2023	1.480	1.540	1.450	1.460	151,050	-0.02(-1.35%)
Dec 07, 2023	1.500	1.520	1.450	1.480	156,314	+0.01(+0.68%)
Dec 06, 2023	1.510	1.530	1.440	1.470	187,898	+0.01(+0.68%)
Dec 05, 2023	1.590	1.610	1.460	1.460	141,717	-0.10(-6.41%)
Dec 04, 2023	1.540	1.670	1.540	1.560	289,592	-0.02(-1.27%)
Dec 01, 2023	1.470	1.650	1.460	1.580	330,693	+0.11(+7.48%)
Nov 30, 2023	1.430	1.500	1.400	1.470	171,243	+0.05(+3.52%)
Nov 29, 2023	1.320	1.480	1.320	1.420	374,274	+0.10(+7.58%)
Nov 28, 2023	1.370	1.375	1.320	1.320	218,095	-0.05(-3.65%)
Nov 27, 2023	1.450	1.470	1.355	1.370	493,653	-0.10(-6.80%)
Nov 24, 2023	1.480	1.510	1.460	1.470	52,658	-0.02(-1.34%)
Nov 22, 2023	1.450	1.500	1.390	1.490	366,996	+0.05(+3.47%)
Nov 21, 2023	1.480	1.510	1.440	1.440	176,748	-0.07(-4.64%)
Nov 20, 2023	1.480	1.570	1.477	1.510	123,907	+0.02(+1.34%)
Nov 17, 2023	1.530	1.530	1.450	1.490	207,343	-0.02(-1.32%)
Nov 16, 2023	1.560	1.560	1.480	1.510	96,546	-0.02(-1.31%)
Nov 15, 2023	1.450	1.580	1.450	1.530	214,631	+0.04(+2.68%)
Nov 14, 2023	1.440	1.545	1.430	1.490	425,696	+0.12(+8.76%)
Nov 13, 2023	1.420	1.420	1.370	1.370	95,918	-0.05(-3.52%)
Nov 10, 2023	1.380	1.450	1.370	1.420	236,634	+0.01(+0.71%)
Nov 09, 2023	1.450	1.470	1.390	1.410	186,198	-0.06(-4.08%)
Nov 08, 2023	1.500	1.500	1.420	1.470	248,382	-0.05(-3.29%)
Nov 07, 2023	1.590	1.600	1.520	1.520	202,910	-0.09(-5.59%)
Nov 06, 2023	1.690	1.720	1.610	1.610	192,532	-0.06(-3.59%)
Nov 03, 2023	1.600	1.730	1.600	1.670	329,796	+0.10(+6.37%)
Nov 02, 2023	1.490	1.660	1.435	1.570	437,012	-0.06(-3.68%)
Nov 01, 2023	1.730	1.750	1.610	1.630	298,745	-0.10(-5.78%)
Oct 31, 2023	1.720	1.770	1.675	1.730	283,916	+0.05(+2.98%)
Oct 30, 2023	1.630	1.760	1.630	1.680	360,211	+0.05(+3.07%)
Oct 27, 2023	1.630	1.640	1.545	1.630	271,793	+0.03(+1.87%)
Oct 26, 2023	1.590	1.625	1.540	1.600	185,585	+0.04(+2.56%)
Oct 25, 2023	1.500	1.580	1.500	1.560	132,647	+0.02(+1.30%)
Oct 24, 2023	1.470	1.560	1.460	1.540	309,024	+0.09(+6.21%)
Oct 23, 2023	1.570	1.570	1.440	1.450	302,679	-0.12(-7.64%)
Oct 20, 2023	1.650	1.655	1.570	1.570	261,983	-0.06(-3.68%)
Oct 19, 2023	1.680	1.730	1.605	1.630	286,099	-0.05(-2.98%)
Oct 18, 2023	1.780	1.780	1.659	1.680	349,273	-0.09(-5.08%)
Oct 17, 2023	1.700	1.910	1.700	1.770	349,427	+0.02(+1.14%)
Oct 16, 2023	1.780	1.790	1.689	1.750	323,974	-0.01(-0.57%)
Oct 13, 2023	1.750	1.850	1.730	1.760	287,263	+0.11(+6.67%)
Oct 12, 2023	1.790	1.790	1.640	1.650	344,155	-0.15(-8.33%)
Oct 11, 2023	1.810	1.840	1.780	1.800	235,357	-0.01(-0.55%)
Oct 10, 2023	1.770	1.850	1.770	1.810	545,474	+0.00(+0.00%)
Oct 09, 2023	1.870	1.890	1.780	1.810	231,667	-0.07(-3.72%)
Oct 06, 2023	1.850	1.885	1.825	1.880	355,141	+0.01(+0.53%)
Oct 05, 2023	1.920	1.940	1.850	1.870	351,870	+0.01(+0.54%)
Oct 04, 2023	1.920	1.920	1.850	1.860	247,945	-0.04(-2.11%)
Oct 03, 2023	1.980	1.980	1.840	1.900	400,987	-0.10(-5.00%)
Oct 02, 2023	1.980	2.010	1.920	2.000	651,843	+0.00(+0.00%)
Sep 29, 2023	2.060	2.105	1.990	2.000	313,773	+0.00(+0.00%)
Sep 28, 2023	2.050	2.130	1.995	2.000	189,622	-0.06(-2.91%)
Sep 27, 2023	2.010	2.073	1.980	2.060	274,701	+0.06(+3.00%)
Sep 26, 2023	2.000	2.040	1.920	2.000	338,357	-0.01(-0.50%)
Sep 25, 2023	2.180	2.070	2.000	2.010	237,467	-0.19(-8.64%)
Sep 22, 2023	2.200	2.225	2.160	2.200	138,031	+0.00(+0.00%)
Sep 21, 2023	2.350	2.350	2.120	2.200	362,134	-0.18(-7.56%)
Sep 20, 2023	2.440	2.475	2.350	2.380	223,710	-0.03(-1.24%)
Sep 19, 2023	2.370	2.450	2.360	2.410	219,974	+0.02(+0.84%)
Sep 18, 2023	2.580	2.580	2.350	2.390	317,317	-0.23(-8.78%)
Sep 15, 2023	2.410	2.645	2.370	2.620	1,178,088	+0.21(+8.71%)
Sep 14, 2023	2.360	2.449	2.350	2.410	256,595	+0.05(+2.12%)
Sep 13, 2023	2.440	2.460	2.330	2.360	254,304	-0.07(-2.88%)
Sep 12, 2023	2.420	2.530	2.410	2.430	399,216	+0.01(+0.41%)
Sep 11, 2023	2.290	2.440	2.275	2.420	501,420	+0.22(+10.00%)
Sep 08, 2023	2.050	2.268	2.050	2.200	679,749	+0.22(+11.11%)
Sep 07, 2023	2.010	2.065	1.955	1.980	278,010	-0.03(-1.49%)
Sep 06, 2023	2.040	2.090	1.980	2.010	439,141	-0.03(-1.47%)
Sep 05, 2023	1.980	2.070	1.830	2.040	1,098,096	+0.06(+3.03%)
Sep 01, 2023	2.020	2.060	1.970	1.980	238,862	-0.02(-1.00%)
Aug 31, 2023	2.010	2.080	2.000	2.000	239,581	+0.01(+0.50%)
Aug 30, 2023	2.060	2.090	1.990	1.990	428,194	-0.07(-3.40%)
Aug 29, 2023	2.170	2.190	2.060	2.060	282,755	-0.12(-5.50%)
Aug 28, 2023	2.180	2.270	2.120	2.180	211,354	+0.03(+1.40%)
Aug 25, 2023	2.220	2.230	2.110	2.150	174,074	-0.04(-1.83%)
Aug 24, 2023	2.300	2.300	2.175	2.190	212,880	-0.08(-3.52%)
Aug 23, 2023	2.130	2.285	2.090	2.270	310,809	+0.14(+6.57%)
Aug 22, 2023	2.180	2.220	2.020	2.130	366,938	+0.05(+2.40%)
Aug 21, 2023	2.120	2.210	2.070	2.080	246,897	-0.04(-1.89%)
Aug 18, 2023	2.040	2.219	2.040	2.120	373,024	+0.07(+3.41%)
Aug 17, 2023	2.010	2.085	1.990	2.050	271,217	+0.05(+2.50%)
Aug 16, 2023	2.040	2.080	1.980	2.000	503,527	-0.03(-1.48%)
Aug 15, 2023	2.080	2.110	1.995	2.030	694,899	-0.07(-3.33%)
Aug 14, 2023	2.000	2.125	1.850	2.100	719,987	+0.21(+11.11%)
Aug 11, 2023	1.960	2.020	1.850	1.890	444,647	-0.07(-3.57%)
Aug 10, 2023	2.100	2.110	1.940	1.960	559,145	-0.14(-6.67%)
Aug 09, 2023	2.070	2.135	1.860	2.100	496,261	+0.03(+1.45%)
Aug 08, 2023	2.090	2.130	2.020	2.070	551,488	-0.03(-1.43%)
Aug 07, 2023	2.340	2.355	2.100	2.100	677,532	-0.25(-10.64%)
Aug 04, 2023	2.590	2.719	2.340	2.350	628,892	-0.30(-11.32%)
Aug 03, 2023	3.120	3.120	2.290	2.650	1,641,449	-0.70(-20.90%)
Aug 02, 2023	3.460	3.460	3.315	3.350	302,242	-0.13(-3.74%)
Aug 01, 2023	3.370	3.520	3.320	3.480	175,603	+0.08(+2.35%)
Jul 31, 2023	3.260	3.450	3.250	3.400	245,858	+0.16(+4.94%)
Jul 28, 2023	3.200	3.310	3.185	3.240	259,324	+0.07(+2.21%)
Jul 27, 2023	3.420	3.420	3.150	3.170	298,128	-0.24(-7.04%)
Jul 26, 2023	3.400	3.490	3.361	3.410	148,295	+0.01(+0.29%)
Jul 25, 2023	3.490	3.490	3.360	3.400	129,265	-0.11(-3.13%)
Jul 24, 2023	3.490	3.630	3.453	3.510	186,658	+0.04(+1.15%)
Jul 21, 2023	3.450	3.490	3.360	3.470	238,250	+0.04(+1.17%)
Jul 20, 2023	3.520	3.520	3.380	3.430	377,799	-0.09(-2.56%)
Jul 19, 2023	3.380	3.705	3.370	3.520	387,613	+0.16(+4.76%)
Jul 18, 2023	3.350	3.478	3.270	3.360	163,391	+0.02(+0.60%)
Jul 17, 2023	3.280	3.475	3.250	3.340	243,770	+0.03(+0.91%)
Jul 14, 2023	3.300	3.325	3.100	3.310	283,144	+0.05(+1.53%)
Jul 13, 2023	3.280	3.365	3.225	3.260	221,488	-0.01(-0.31%)
Jul 12, 2023	3.150	3.315	3.125	3.270	228,808	+0.19(+6.17%)
Jul 11, 2023	3.220	3.260	3.060	3.080	302,685	-0.13(-4.05%)
Jul 10, 2023	3.230	3.415	3.200	3.210	192,080	-0.03(-0.93%)
Jul 07, 2023	3.060	3.250	3.060	3.240	391,827	+0.24(+8.00%)
Jul 06, 2023	3.040	3.070	2.930	3.000	340,308	-0.05(-1.64%)
Jul 05, 2023	3.180	3.185	3.040	3.050	303,468	-0.19(-5.86%)
Jul 03, 2023	3.030	3.240	3.020	3.240	264,329	+0.22(+7.28%)
Jun 30, 2023	3.070	3.070	2.945	3.020	221,097	-0.01(-0.33%)
Jun 29, 2023	3.060	3.130	3.025	3.030	256,396	-0.02(-0.66%)
Jun 28, 2023	3.080	3.080	2.970	3.050	159,775	-0.03(-0.97%)
Jun 27, 2023	3.110	3.111	2.990	3.080	239,018	-0.02(-0.65%)
Jun 26, 2023	2.950	3.120	2.950	3.100	239,403	+0.09(+2.99%)
Jun 23, 2023	2.870	3.021	2.870	3.010	831,270	+0.09(+3.08%)
Jun 22, 2023	2.980	2.980	2.840	2.920	359,077	-0.08(-2.67%)
Jun 21, 2023	2.920	3.080	2.910	3.000	256,445	+0.04(+1.35%)
Jun 20, 2023	2.970	3.010	2.881	2.960	272,370	-0.05(-1.66%)
Jun 16, 2023	3.070	3.070	2.915	3.010	483,640	+0.00(+0.00%)
Jun 15, 2023	3.010	3.020	2.930	3.010	384,469	-0.54(-15.21%)
May 08, 2023	3.480	3.630	3.420	3.550	529,416	+0.10(+2.90%)
May 05, 2023	3.720	3.720	3.230	3.450	556,005	-0.20(-5.48%)
May 04, 2023	4.120	4.190	3.465	3.650	644,161	-0.71(-16.28%)
May 03, 2023	4.320	4.580	4.320	4.360	523,116	+0.05(+1.16%)
May 02, 2023	4.350	4.390	4.020	4.310	599,087	-0.08(-1.82%)
May 01, 2023	4.540	4.585	4.360	4.390	405,542	-0.13(-2.88%)
Apr 28, 2023	4.410	4.570	4.340	4.520	345,107	+0.11(+2.49%)
Apr 27, 2023	4.210	4.480	4.200	4.410	299,822	+0.16(+3.76%)
Apr 26, 2023	4.280	4.355	4.190	4.250	315,257	-0.04(-0.93%)
Apr 25, 2023	4.220	4.420	4.140	4.290	722,564	-0.05(-1.15%)
Apr 24, 2023	4.150	4.345	4.070	4.340	742,677	+0.25(+6.11%)
Apr 21, 2023	3.890	4.130	3.860	4.090	442,563	+0.21(+5.41%)
Apr 20, 2023	3.710	3.905	3.640	3.880	304,365	+0.11(+2.92%)
Apr 19, 2023	3.720	3.830	3.685	3.770	330,348	+0.02(+0.53%)
Apr 18, 2023	3.660	3.750	3.610	3.750	380,444	+0.09(+2.46%)
Apr 17, 2023	3.620	3.680	3.570	3.660	225,148	+0.05(+1.39%)
Apr 14, 2023	3.690	3.770	3.570	3.610	338,215	-0.08(-2.17%)
Apr 13, 2023	3.550	3.690	3.510	3.690	241,521	+0.16(+4.53%)
Apr 12, 2023	3.580	3.650	3.510	3.530	363,045	-0.02(-0.56%)
Apr 11, 2023	3.360	3.585	3.350	3.550	359,514	+0.21(+6.29%)
Apr 10, 2023	3.160	3.340	3.160	3.340	396,658	+0.17(+5.36%)
Apr 06, 2023	3.210	3.210	3.150	3.170	189,334	-0.03(-0.94%)
Apr 05, 2023	3.140	3.230	3.130	3.200	197,591	-0.03(-0.93%)
Apr 04, 2023	3.350	3.350	3.165	3.230	341,295	-0.13(-3.87%)
Apr 03, 2023	3.320	3.560	3.320	3.360	820,528	+0.17(+5.33%)
Mar 31, 2023	3.070	3.195	3.070	3.190	394,179	+0.15(+4.93%)
Mar 30, 2023	3.150	3.205	3.040	3.040	222,396	-0.08(-2.56%)
Mar 29, 2023	3.030	3.120	2.955	3.120	760,729	+0.13(+4.35%)
Mar 28, 2023	2.980	3.055	2.940	2.990	301,650	-0.02(-0.66%)
Mar 27, 2023	2.850	3.040	2.780	3.010	374,628	+0.23(+8.27%)
Mar 24, 2023	2.720	2.780	2.650	2.780	616,120	+0.02(+0.72%)
Mar 23, 2023	2.780	2.800	2.705	2.760	542,329	+0.01(+0.36%)
Mar 22, 2023	2.730	2.910	2.700	2.750	575,057	+0.01(+0.36%)
Mar 21, 2023	2.780	2.870	2.720	2.740	669,015	+0.05(+1.86%)
Mar 20, 2023	2.720	2.790	2.670	2.690	549,908	-0.02(-0.74%)
Mar 17, 2023	2.770	2.800	2.650	2.710	1,586,508	-0.09(-3.21%)
Mar 16, 2023	2.890	2.910	2.740	2.800	938,082	-0.18(-6.04%)
Mar 15, 2023	2.950	3.030	2.890	2.980	539,769	-0.08(-2.61%)
Mar 14, 2023	3.280	3.360	2.990	3.060	636,837	-0.10(-3.16%)
Mar 13, 2023	3.110	3.190	2.970	3.160	793,713	-0.05(-1.56%)
Mar 10, 2023	3.500	3.520	3.180	3.210	621,097	-0.32(-9.07%)
Mar 09, 2023	3.590	3.700	3.510	3.530	551,580	-0.05(-1.40%)
Mar 08, 2023	3.610	3.650	3.520	3.580	384,854	-0.02(-0.56%)
Mar 07, 2023	3.660	3.680	3.530	3.600	342,476	-0.06(-1.64%)
Mar 06, 2023	3.770	3.820	3.620	3.660	670,176	-0.09(-2.40%)
Mar 03, 2023	3.720	3.840	3.690	3.750	336,470	+0.06(+1.63%)
Mar 02, 2023	3.630	3.720	3.540	3.690	340,193	-0.02(-0.54%)
Mar 01, 2023	3.840	3.840	3.680	3.710	412,575	-0.13(-3.39%)
Feb 28, 2023	3.920	3.990	3.825	3.840	680,104	+0.02(+0.52%)
Feb 27, 2023	3.550	3.910	3.505	3.820	852,453	+0.33(+9.46%)
Feb 24, 2023	3.520	3.580	3.410	3.490	417,095	-0.14(-3.86%)
Feb 23, 2023	3.720	3.784	3.610	3.630	1,064,148	+0.14(+4.01%)
Feb 22, 2023	3.650	3.775	3.450	3.490	550,864	-0.14(-3.86%)
Feb 21, 2023	4.000	4.140	3.465	3.630	1,264,197	-0.41(-10.15%)
Feb 17, 2023	4.010	4.070	3.890	4.040	283,019	+0.06(+1.51%)
Feb 16, 2023	4.040	4.105	3.970	3.980	322,701	-0.18(-4.33%)
Feb 15, 2023	4.110	4.196	4.040	4.160	298,110	-0.01(-0.24%)
Feb 14, 2023	4.140	4.205	4.050	4.170	187,444	-0.02(-0.48%)
Feb 13, 2023	4.170	4.226	4.020	4.190	243,685	+0.02(+0.48%)
Feb 10, 2023	4.030	4.170	3.970	4.170	199,656	+0.11(+2.71%)
Feb 09, 2023	4.370	4.370	3.990	4.060	280,446	-0.26(-6.02%)
Feb 08, 2023	4.380	4.400	4.195	4.320	238,637	-0.13(-2.92%)
Feb 07, 2023	4.540	4.540	4.365	4.450	279,764	-0.13(-2.84%)
Feb 06, 2023	4.600	4.760	4.500	4.580	395,352	-0.06(-1.29%)
Feb 03, 2023	4.650	4.715	4.605	4.640	321,412	-0.08(-1.69%)
Feb 02, 2023	4.710	4.820	4.640	4.720	404,712	+0.06(+1.29%)
Feb 01, 2023	4.350	4.865	4.320	4.660	1,139,471	+0.28(+6.39%)
Jan 31, 2023	4.230	4.490	4.230	4.380	551,500	+0.15(+3.55%)
Jan 30, 2023	4.310	4.340	4.140	4.230	544,378	-0.12(-2.76%)
Jan 27, 2023	4.120	4.440	4.070	4.350	648,862	+0.30(+7.41%)
Jan 26, 2023	3.890	4.070	3.880	4.050	427,069	+0.16(+4.11%)
Jan 25, 2023	3.410	3.910	3.400	3.890	1,097,073	+0.35(+9.89%)
Jan 24, 2023	3.370	3.550	3.310	3.540	364,403	+0.19(+5.67%)
Jan 23, 2023	3.310	3.420	3.280	3.350	347,752	+0.04(+1.21%)
Jan 20, 2023	3.260	3.320	3.170	3.310	344,844	+0.08(+2.48%)
Jan 19, 2023	3.280	3.300	3.152	3.230	342,654	-0.11(-3.29%)
Jan 18, 2023	3.500	3.560	3.310	3.340	369,294	-0.19(-5.38%)
Jan 17, 2023	3.530	3.650	3.500	3.530	467,007	+0.03(+0.86%)
Jan 13, 2023	3.460	3.525	3.400	3.500	433,880	+0.05(+1.45%)
Jan 12, 2023	3.380	3.455	3.311	3.450	290,889	+0.10(+2.99%)
Jan 11, 2023	3.390	3.400	3.305	3.350	501,247	+0.00(+0.00%)
Jan 10, 2023	3.200	3.370	3.090	3.350	475,825	+0.15(+4.69%)
Jan 09, 2023	2.890	3.295	2.875	3.200	765,289	+0.34(+11.89%)
Jan 06, 2023	2.700	2.925	2.670	2.860	464,167	+0.19(+7.12%)
Jan 05, 2023	2.870	2.880	2.660	2.670	411,766	-0.21(-7.29%)
Jan 04, 2023	2.860	2.960	2.835	2.880	338,734	+0.05(+1.77%)

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.