Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.570	1.710	1.560	1.650	99,713	+0.09(+5.77%)
Mar 27, 2024	1.520	1.565	1.500	1.560	54,368	+0.05(+3.31%)
Mar 26, 2024	1.600	1.600	1.500	1.510	98,679	-0.03(-1.95%)
Mar 25, 2024	1.560	1.654	1.500	1.540	84,106	-0.04(-2.53%)
Mar 22, 2024	1.580	1.740	1.500	1.580	226,276	-0.08(-4.82%)
Mar 21, 2024	1.740	1.782	1.620	1.660	108,518	-0.09(-5.14%)
Mar 20, 2024	1.670	1.780	1.630	1.750	131,162	+0.06(+3.55%)
Mar 19, 2024	1.790	1.790	1.650	1.690	128,593	-0.06(-3.32%)
Mar 18, 2024	1.830	1.840	1.730	1.748	215,275	-0.04(-2.35%)
Mar 15, 2024	1.820	1.900	1.780	1.790	24,197	-0.03(-1.65%)
Mar 14, 2024	1.920	1.920	1.770	1.820	60,991	-0.09(-4.71%)
Mar 13, 2024	1.850	1.920	1.810	1.910	34,556	+0.10(+5.52%)
Mar 12, 2024	1.760	1.889	1.753	1.810	27,295	+0.03(+1.69%)
Mar 11, 2024	1.740	1.790	1.715	1.780	100,273	+0.07(+4.09%)
Mar 08, 2024	1.820	1.830	1.700	1.710	114,102	-0.11(-6.04%)
Mar 07, 2024	1.800	1.875	1.780	1.820	28,341	+0.02(+1.11%)
Mar 06, 2024	1.830	1.880	1.781	1.800	60,505	-0.03(-1.64%)
Mar 05, 2024	1.800	1.970	1.800	1.830	171,157	+0.04(+2.23%)
Mar 04, 2024	1.820	1.830	1.760	1.790	43,417	-0.01(-0.56%)
Mar 01, 2024	1.850	1.850	1.770	1.800	58,805	-0.01(-0.55%)
Feb 29, 2024	1.830	1.880	1.760	1.810	46,326	+0.01(+0.56%)
Feb 28, 2024	1.850	1.988	1.770	1.800	66,942	-0.05(-2.70%)
Feb 27, 2024	1.930	1.945	1.840	1.850	70,708	-0.11(-5.61%)
Feb 26, 2024	1.930	1.980	1.900	1.960	25,775	-0.02(-1.01%)
Feb 23, 2024	1.920	2.000	1.880	1.980	25,501	+0.02(+1.02%)
Feb 22, 2024	1.920	1.980	1.862	1.960	34,303	+0.03(+1.55%)
Feb 21, 2024	1.990	2.059	1.900	1.930	38,008	-0.02(-1.03%)
Feb 20, 2024	1.940	2.070	1.940	1.950	37,307	-0.08(-3.94%)
Feb 16, 2024	1.970	2.080	1.970	2.030	50,679	+0.08(+4.10%)
Feb 15, 2024	1.990	2.015	1.920	1.950	30,925	+0.01(+0.78%)
Feb 14, 2024	2.060	2.120	1.918	1.935	102,789	-0.04(-2.27%)
Feb 13, 2024	1.990	2.050	1.840	1.980	103,632	-0.04(-1.98%)
Feb 12, 2024	1.800	2.110	1.800	2.020	120,216	+0.23(+12.85%)
Feb 09, 2024	1.850	1.900	1.780	1.790	210,770	-0.07(-3.76%)
Feb 08, 2024	1.900	1.918	1.860	1.860	25,420	-0.01(-0.53%)
Feb 07, 2024	1.910	1.979	1.860	1.870	16,831	-0.03(-1.58%)
Feb 06, 2024	1.920	1.988	1.850	1.900	43,686	+0.05(+2.70%)
Feb 05, 2024	2.020	2.020	1.850	1.850	81,508	-0.13(-6.57%)
Feb 02, 2024	2.000	2.050	1.960	1.980	24,549	-0.02(-1.00%)
Feb 01, 2024	2.000	2.079	1.990	2.000	61,926	+0.00(+0.00%)
Jan 31, 2024	2.040	2.110	2.000	2.000	29,365	-0.06(-2.91%)
Jan 30, 2024	2.090	2.090	2.042	2.060	16,076	-0.01(-0.48%)
Jan 29, 2024	2.070	2.090	2.030	2.070	36,566	+0.01(+0.49%)
Jan 26, 2024	2.140	2.140	2.060	2.060	19,604	-0.02(-0.96%)
Jan 25, 2024	2.130	2.135	2.060	2.080	56,225	-0.04(-1.89%)
Jan 24, 2024	2.080	2.130	2.080	2.120	23,157	+0.03(+1.44%)
Jan 23, 2024	2.060	2.110	2.060	2.090	37,352	+0.02(+0.97%)
Jan 22, 2024	2.110	2.208	2.070	2.070	25,099	-0.05(-2.36%)
Jan 19, 2024	2.110	2.170	2.070	2.120	39,907	+0.05(+2.42%)
Jan 18, 2024	2.140	2.140	2.030	2.070	47,718	-0.04(-1.90%)
Jan 17, 2024	2.200	2.200	2.060	2.110	86,841	-0.08(-3.65%)
Jan 16, 2024	2.420	2.430	2.170	2.190	131,739	-0.22(-9.13%)
Jan 12, 2024	2.380	2.550	2.380	2.410	96,829	+0.01(+0.42%)
Jan 11, 2024	2.620	2.620	2.380	2.400	60,852	-0.19(-7.34%)
Jan 10, 2024	2.440	2.630	2.440	2.590	97,567	+0.14(+5.71%)
Jan 09, 2024	2.330	2.470	2.291	2.450	112,511	+0.08(+3.38%)
Jan 08, 2024	2.300	2.400	2.230	2.370	114,689	+0.03(+1.28%)
Jan 05, 2024	2.340	2.350	2.300	2.340	47,777	+0.01(+0.42%)
Jan 04, 2024	2.380	2.380	2.292	2.330	44,243	+0.01(+0.44%)
Jan 03, 2024	2.200	2.380	2.160	2.320	94,322	+0.06(+2.65%)
Jan 02, 2024	2.310	2.361	2.230	2.260	67,342	-0.05(-2.16%)
Dec 29, 2023	2.350	2.430	2.290	2.310	110,250	-0.04(-1.70%)
Dec 28, 2023	2.320	2.410	2.240	2.350	51,394	+0.06(+2.62%)
Dec 27, 2023	2.420	2.450	2.250	2.290	113,523	-0.13(-5.37%)
Dec 26, 2023	2.430	2.430	2.330	2.420	66,096	-0.01(-0.41%)
Dec 22, 2023	2.330	2.470	2.300	2.430	140,932	+0.13(+5.65%)
Dec 21, 2023	2.140	2.340	1.990	2.300	297,155	+0.34(+17.35%)
Dec 20, 2023	1.940	2.080	1.940	1.960	107,827	-0.02(-1.01%)
Dec 19, 2023	1.990	2.050	1.975	1.980	129,124	-0.02(-1.00%)
Dec 18, 2023	1.920	2.090	1.860	2.000	175,956	+0.04(+2.04%)
Dec 15, 2023	1.970	1.990	1.900	1.960	232,173	-0.03(-1.51%)
Dec 14, 2023	2.070	2.175	1.980	1.990	235,843	-0.12(-5.69%)
Dec 13, 2023	2.150	2.151	2.040	2.110	84,385	+0.00(+0.00%)
Dec 12, 2023	2.150	2.170	2.079	2.110	40,689	-0.03(-1.40%)
Dec 11, 2023	2.160	2.250	2.102	2.140	24,287	-0.07(-3.17%)
Dec 08, 2023	2.160	2.290	2.101	2.210	56,688	+0.02(+0.91%)
Dec 07, 2023	2.200	2.213	2.110	2.190	24,712	+0.03(+1.39%)
Dec 06, 2023	2.130	2.190	2.075	2.160	68,913	+0.09(+4.35%)
Dec 05, 2023	2.180	2.230	2.035	2.070	81,329	-0.17(-7.59%)
Dec 04, 2023	2.380	2.415	2.206	2.240	119,464	-0.11(-4.88%)
Dec 01, 2023	2.050	2.380	2.050	2.355	132,747	+0.31(+14.88%)
Nov 30, 2023	2.030	2.150	1.990	2.050	209,481	+0.04(+1.99%)
Nov 29, 2023	2.040	2.080	2.010	2.010	108,020	-0.02(-0.99%)
Nov 28, 2023	2.090	2.100	2.020	2.030	177,378	-0.07(-3.33%)
Nov 27, 2023	2.160	2.180	2.050	2.100	168,678	-0.11(-4.98%)
Nov 24, 2023	2.130	2.210	2.090	2.210	46,068	+0.17(+8.33%)
Nov 22, 2023	2.100	2.100	2.000	2.040	48,811	-0.08(-3.77%)
Nov 21, 2023	2.170	2.170	2.090	2.120	147,938	-0.05(-2.30%)
Nov 20, 2023	2.090	2.180	2.070	2.170	125,108	+0.11(+5.34%)
Nov 17, 2023	2.120	2.190	2.050	2.060	76,709	-0.07(-3.29%)
Nov 16, 2023	2.060	2.170	2.050	2.130	36,670	+0.06(+2.90%)
Nov 15, 2023	2.090	2.190	2.070	2.070	65,837	+0.02(+0.98%)
Nov 14, 2023	2.010	2.140	2.010	2.050	51,104	+0.02(+0.99%)
Nov 13, 2023	2.000	2.030	1.980	2.030	57,624	+0.03(+1.50%)
Nov 10, 2023	1.980	2.068	1.970	2.000	82,090	+0.00(+0.00%)
Nov 09, 2023	2.070	2.200	1.980	2.000	83,003	-0.15(-6.98%)
Nov 08, 2023	2.280	2.280	2.096	2.150	60,352	-0.10(-4.44%)
Nov 07, 2023	2.250	2.510	2.195	2.250	70,151	+0.00(+0.00%)
Nov 06, 2023	2.420	2.420	2.220	2.250	26,142	-0.12(-5.06%)
Nov 03, 2023	2.450	2.450	2.370	2.370	45,039	-0.07(-2.87%)
Nov 02, 2023	2.310	2.450	2.310	2.440	32,881	+0.12(+5.17%)
Nov 01, 2023	2.280	2.350	2.270	2.320	10,189	-0.03(-1.28%)
Oct 31, 2023	2.310	2.370	2.310	2.350	24,211	+0.05(+2.17%)
Oct 30, 2023	2.240	2.300	2.150	2.300	82,743	+0.06(+2.68%)
Oct 27, 2023	2.400	2.420	2.211	2.240	44,636	-0.09(-3.86%)
Oct 26, 2023	2.400	2.410	2.300	2.330	67,810	-0.07(-2.92%)
Oct 25, 2023	2.580	2.580	2.400	2.400	35,654	-0.15(-5.88%)
Oct 24, 2023	2.590	2.660	2.550	2.550	13,777	-0.05(-1.92%)
Oct 23, 2023	2.700	2.700	2.580	2.600	36,422	-0.19(-6.81%)
Oct 20, 2023	2.850	2.850	2.670	2.790	35,294	-0.14(-4.78%)
Oct 19, 2023	2.910	2.950	2.860	2.930	26,937	+0.04(+1.38%)
Oct 18, 2023	3.000	3.000	2.890	2.890	20,517	-0.12(-3.99%)
Oct 17, 2023	2.940	3.010	2.791	3.010	35,930	+0.08(+2.73%)
Oct 16, 2023	2.840	2.950	2.780	2.930	28,040	+0.08(+2.81%)
Oct 13, 2023	2.855	2.890	2.745	2.850	21,199	-0.04(-1.38%)
Oct 12, 2023	2.940	2.940	2.730	2.890	106,090	-0.04(-1.37%)
Oct 11, 2023	2.860	2.930	2.823	2.930	33,227	+0.11(+3.90%)
Oct 10, 2023	2.810	2.900	2.800	2.820	29,458	+0.01(+0.36%)
Oct 09, 2023	2.760	2.850	2.729	2.810	22,711	+0.02(+0.72%)
Oct 06, 2023	2.730	2.825	2.705	2.790	81,855	+0.03(+1.09%)
Oct 05, 2023	2.660	2.760	2.650	2.760	27,206	+0.11(+4.15%)
Oct 04, 2023	2.610	2.690	2.580	2.650	20,256	+0.01(+0.38%)
Oct 03, 2023	2.720	2.730	2.610	2.640	69,213	-0.10(-3.65%)
Oct 02, 2023	2.830	2.830	2.700	2.740	15,565	-0.09(-3.18%)
Sep 29, 2023	2.920	2.922	2.820	2.830	13,486	+0.00(+0.00%)
Sep 28, 2023	2.840	2.900	2.780	2.830	21,406	+0.02(+0.71%)
Sep 27, 2023	2.740	2.820	2.685	2.810	33,334	+0.06(+2.18%)
Sep 26, 2023	2.880	2.910	2.750	2.750	71,801	-0.17(-5.82%)
Sep 25, 2023	2.950	2.948	2.910	2.920	18,975	-0.08(-2.67%)
Sep 22, 2023	3.080	3.080	2.950	3.000	25,232	-0.02(-0.66%)
Sep 21, 2023	2.880	3.020	2.880	3.020	26,251	-0.02(-0.66%)
Sep 20, 2023	3.040	3.070	3.000	3.040	24,941	+0.01(+0.33%)
Sep 19, 2023	3.130	3.149	3.030	3.030	56,490	-0.07(-2.26%)
Sep 18, 2023	3.220	3.220	3.088	3.100	25,601	-0.08(-2.52%)
Sep 15, 2023	3.250	3.250	3.150	3.180	24,216	-0.06(-1.85%)
Sep 14, 2023	3.200	3.270	3.150	3.240	22,444	+0.05(+1.57%)
Sep 13, 2023	3.210	3.210	3.130	3.190	34,519	-0.02(-0.62%)
Sep 12, 2023	3.310	3.310	3.210	3.210	35,632	-0.09(-2.73%)
Sep 11, 2023	3.350	3.350	3.230	3.300	24,094	+0.01(+0.30%)
Sep 08, 2023	3.270	3.340	3.230	3.290	52,043	-0.01(-0.30%)
Sep 07, 2023	3.450	3.450	3.260	3.300	32,736	-0.13(-3.79%)
Sep 06, 2023	3.430	3.440	3.366	3.430	38,359	-0.03(-0.87%)
Sep 05, 2023	3.530	3.540	3.380	3.460	102,959	+0.02(+0.58%)
Sep 01, 2023	3.340	3.494	3.305	3.440	43,270	+0.09(+2.69%)
Aug 31, 2023	3.450	3.450	3.280	3.350	134,562	-0.05(-1.47%)
Aug 30, 2023	3.550	3.550	3.350	3.400	77,552	-0.13(-3.68%)
Aug 29, 2023	3.690	3.690	3.425	3.530	45,978	-0.06(-1.67%)
Aug 28, 2023	3.450	3.640	3.450	3.590	42,897	+0.13(+3.76%)
Aug 25, 2023	3.370	3.460	3.230	3.460	95,344	+0.09(+2.67%)
Aug 24, 2023	3.520	3.520	3.300	3.370	68,755	-0.17(-4.80%)
Aug 23, 2023	3.510	3.630	3.470	3.540	149,526	+0.08(+2.46%)
Aug 22, 2023	3.530	3.530	3.370	3.455	114,937	-0.08(-2.40%)
Aug 21, 2023	3.570	3.620	3.449	3.540	51,149	-0.02(-0.56%)
Aug 18, 2023	3.570	3.580	3.460	3.560	40,193	-0.03(-0.84%)
Aug 17, 2023	3.650	3.650	3.540	3.590	49,582	-0.03(-0.83%)
Aug 16, 2023	3.480	3.640	3.480	3.620	69,392	+0.11(+3.13%)
Aug 15, 2023	3.740	3.759	3.440	3.510	132,431	-0.26(-6.90%)
Aug 14, 2023	3.590	3.794	3.540	3.770	60,387	+0.16(+4.43%)
Aug 11, 2023	3.700	3.770	3.530	3.610	145,522	-0.13(-3.48%)
Aug 10, 2023	3.970	4.120	3.700	3.740	220,584	-0.36(-8.78%)
Aug 09, 2023	4.150	4.165	4.083	4.100	103,773	-0.05(-1.20%)
Aug 08, 2023	4.240	4.250	4.110	4.150	70,661	-0.18(-4.16%)
Aug 07, 2023	4.200	4.440	4.150	4.330	36,509	+0.18(+4.34%)
Aug 04, 2023	4.230	4.449	4.150	4.150	59,710	-0.08(-1.89%)
Aug 03, 2023	4.480	4.490	4.100	4.230	120,434	-0.17(-3.86%)
Aug 02, 2023	4.540	4.540	4.317	4.400	91,491	-0.11(-2.44%)
Aug 01, 2023	4.610	4.640	4.470	4.510	88,680	-0.25(-5.25%)
Jul 31, 2023	4.620	4.760	4.590	4.760	57,099	+0.14(+3.03%)
Jul 28, 2023	4.430	4.640	4.310	4.620	97,041	+0.27(+6.21%)
Jul 27, 2023	4.470	4.543	4.270	4.350	36,881	-0.09(-2.03%)
Jul 26, 2023	4.530	4.610	4.430	4.440	34,773	-0.01(-0.22%)
Jul 25, 2023	4.550	4.640	4.450	4.450	41,636	-0.01(-0.22%)
Jul 24, 2023	4.630	4.690	4.450	4.460	58,415	-0.07(-1.55%)
Jul 21, 2023	4.540	4.570	4.400	4.530	17,588	+0.03(+0.67%)
Jul 20, 2023	4.540	4.708	4.430	4.500	42,027	+0.04(+0.90%)
Jul 19, 2023	4.490	4.650	4.430	4.460	48,216	+0.03(+0.68%)
Jul 18, 2023	4.590	4.676	4.410	4.430	58,010	-0.06(-1.34%)
Jul 17, 2023	4.300	4.590	4.300	4.490	37,074	+0.16(+3.70%)
Jul 14, 2023	4.600	4.680	4.270	4.330	37,469	-0.35(-7.48%)
Jul 13, 2023	4.640	4.680	4.530	4.680	37,891	+0.05(+1.08%)
Jul 12, 2023	4.490	4.650	4.430	4.630	62,763	+0.24(+5.35%)
Jul 11, 2023	4.350	4.440	4.280	4.395	18,802	+0.11(+2.69%)
Jul 10, 2023	4.200	4.320	4.200	4.280	21,583	+0.15(+3.63%)
Jul 07, 2023	4.040	4.195	4.015	4.130	30,695	+0.15(+3.77%)
Jul 06, 2023	4.260	4.290	3.960	3.980	53,052	-0.32(-7.44%)
Jul 05, 2023	4.380	4.380	4.200	4.300	26,352	+0.02(+0.46%)
Jul 03, 2023	4.390	4.410	4.201	4.280	17,908	-0.01(-0.23%)
Jun 30, 2023	4.180	4.300	4.100	4.290	30,876	+0.11(+2.63%)
Jun 29, 2023	3.980	4.180	3.980	4.180	12,973	+0.18(+4.50%)
Jun 28, 2023	4.030	4.160	3.990	4.000	23,443	-0.05(-1.23%)
Jun 27, 2023	4.200	4.200	4.026	4.050	7,202	-0.05(-1.22%)
Jun 26, 2023	3.970	4.170	3.970	4.100	44,056	+0.08(+1.99%)
Jun 23, 2023	4.090	4.093	3.970	4.020	37,420	-0.17(-4.06%)
Jun 22, 2023	4.220	4.230	4.120	4.190	30,275	-0.08(-1.87%)
Jun 21, 2023	4.280	4.325	4.200	4.270	27,754	-0.07(-1.61%)
Jun 20, 2023	4.580	4.580	4.340	4.340	38,790	-0.24(-5.24%)
Jun 16, 2023	4.580	4.630	4.465	4.580	24,071	-0.01(-0.22%)
Jun 15, 2023	4.480	4.620	4.360	4.590	33,120	-0.07(-1.50%)
May 08, 2023	4.610	4.740	4.590	4.660	24,122	+0.05(+1.08%)
May 05, 2023	4.600	4.700	4.550	4.610	28,973	+0.13(+2.90%)
May 04, 2023	4.630	4.650	4.470	4.480	44,825	-0.19(-4.07%)
May 03, 2023	4.620	4.790	4.620	4.670	18,225	+0.01(+0.21%)
May 02, 2023	4.750	4.780	4.580	4.660	64,794	-0.07(-1.48%)
May 01, 2023	4.710	4.880	4.710	4.730	37,971	+0.00(+0.00%)
Apr 28, 2023	4.610	4.800	4.560	4.730	33,914	+0.04(+0.85%)
Apr 27, 2023	4.500	4.790	4.500	4.690	44,708	+0.16(+3.53%)
Apr 26, 2023	4.630	4.730	4.510	4.530	52,999	-0.14(-3.00%)
Apr 25, 2023	4.840	4.840	4.580	4.670	104,861	-0.16(-3.31%)
Apr 24, 2023	4.890	4.890	4.660	4.830	89,587	+0.03(+0.63%)
Apr 21, 2023	4.890	4.890	4.740	4.800	34,680	-0.12(-2.44%)
Apr 20, 2023	5.160	5.230	4.880	4.920	46,399	-0.26(-5.02%)
Apr 19, 2023	5.160	5.290	5.010	5.180	30,285	+0.12(+2.37%)
Apr 18, 2023	5.160	5.215	5.020	5.060	37,429	-0.05(-0.98%)
Apr 17, 2023	5.170	5.190	5.100	5.110	26,205	-0.03(-0.58%)
Apr 14, 2023	5.120	5.270	5.000	5.140	24,399	+0.17(+3.42%)
Apr 13, 2023	4.850	5.140	4.830	4.970	47,343	+0.11(+2.26%)
Apr 12, 2023	5.200	5.200	4.770	4.860	83,318	-0.30(-5.81%)
Apr 11, 2023	5.180	5.290	5.130	5.160	23,933	-0.02(-0.39%)
Apr 10, 2023	5.100	5.240	5.045	5.180	19,941	+0.09(+1.77%)
Apr 06, 2023	5.020	5.160	5.020	5.090	22,930	+0.00(+0.00%)
Apr 05, 2023	5.180	5.180	5.060	5.090	26,248	-0.05(-0.97%)
Apr 04, 2023	5.430	5.430	5.110	5.140	24,113	-0.22(-4.10%)

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.