Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.740	2.755	2.755	2.770	1,106,763	+0.03(+1.09%)
Mar 27, 2024	2.830	2.830	2.670	2.740	1,221,785	+0.00(+0.00%)
Mar 26, 2024	2.980	3.080	2.730	2.740	1,978,364	-0.21(-7.12%)
Mar 25, 2024	2.970	3.080	2.940	2.950	1,310,024	-0.02(-0.67%)
Mar 22, 2024	3.040	3.080	2.950	2.970	1,263,904	-0.08(-2.62%)
Mar 21, 2024	2.960	3.200	2.960	3.050	2,013,021	+0.00(+0.00%)
Mar 20, 2024	2.900	3.050	2.820	3.050	2,037,876	+0.10(+3.39%)
Mar 19, 2024	2.950	3.100	2.880	2.950	2,006,824	-0.01(-0.34%)
Mar 18, 2024	3.020	3.080	2.920	2.960	2,037,252	-0.10(-3.27%)
Mar 15, 2024	3.050	3.145	2.990	3.060	3,928,354	+0.01(+0.33%)
Mar 14, 2024	3.100	3.210	2.950	3.050	4,426,740	+0.04(+1.33%)
Mar 13, 2024	2.800	3.220	2.590	3.010	17,853,456	+0.65(+27.54%)
Mar 12, 2024	2.400	2.480	2.300	2.360	3,373,176	-0.05(-2.07%)
Mar 11, 2024	2.710	2.779	2.380	2.410	2,987,836	-0.19(-7.31%)
Mar 08, 2024	2.640	2.715	2.540	2.600	1,852,579	+0.01(+0.39%)
Mar 07, 2024	2.500	2.620	2.450	2.590	1,323,847	+0.11(+4.44%)
Mar 06, 2024	2.590	2.620	2.390	2.480	2,009,703	-0.08(-3.13%)
Mar 05, 2024	2.520	2.600	2.470	2.560	1,198,503	+0.00(+0.20%)
Mar 04, 2024	2.620	2.660	2.490	2.555	1,655,022	-0.05(-2.11%)
Mar 01, 2024	2.690	2.690	2.545	2.610	2,471,393	-0.05(-1.88%)
Feb 29, 2024	2.790	2.830	2.640	2.660	1,635,047	-0.04(-1.48%)
Feb 28, 2024	2.760	2.820	2.660	2.700	1,563,253	-0.04(-1.46%)
Feb 27, 2024	2.650	2.755	2.580	2.740	1,958,379	+0.14(+5.38%)
Feb 26, 2024	2.600	2.720	2.500	2.600	1,816,098	+0.00(+0.00%)
Feb 23, 2024	2.640	2.670	2.543	2.600	1,404,244	-0.02(-0.76%)
Feb 22, 2024	2.750	2.768	2.595	2.620	1,323,371	-0.13(-4.73%)
Feb 21, 2024	2.830	2.830	2.640	2.750	1,582,687	-0.12(-4.18%)
Feb 20, 2024	2.860	2.960	2.800	2.870	1,959,402	+0.00(+0.00%)
Feb 16, 2024	2.890	2.990	2.780	2.870	1,925,606	-0.01(-0.35%)
Feb 15, 2024	2.760	2.890	2.705	2.880	3,764,108	+0.16(+5.88%)
Feb 14, 2024	2.530	2.770	2.525	2.720	2,397,521	+0.21(+8.37%)
Feb 13, 2024	2.580	2.600	2.420	2.510	2,422,912	-0.12(-4.56%)
Feb 12, 2024	2.440	2.720	2.440	2.630	3,119,326	+0.20(+8.23%)
Feb 09, 2024	2.380	2.520	2.335	2.430	2,297,836	+0.08(+3.40%)
Feb 08, 2024	2.260	2.360	2.210	2.350	1,195,917	+0.09(+3.98%)
Feb 07, 2024	2.350	2.350	2.240	2.260	1,384,474	-0.06(-2.59%)
Feb 06, 2024	2.230	2.379	2.211	2.320	1,562,264	+0.09(+4.04%)
Feb 05, 2024	2.370	2.370	2.160	2.230	1,965,239	-0.16(-6.69%)
Feb 02, 2024	2.400	2.400	2.290	2.390	1,641,804	-0.01(-0.42%)
Feb 01, 2024	2.420	2.430	2.290	2.400	2,392,705	-0.01(-0.41%)
Jan 31, 2024	2.450	2.611	2.390	2.410	1,732,817	-0.08(-3.21%)
Jan 30, 2024	2.560	2.630	2.425	2.490	2,734,316	-0.04(-1.58%)
Jan 29, 2024	2.510	2.605	2.335	2.530	2,809,257	+0.04(+1.61%)
Jan 26, 2024	2.720	2.735	2.430	2.490	5,087,566	-0.19(-7.09%)
Jan 25, 2024	2.620	2.760	2.540	2.680	5,447,498	+0.06(+2.49%)
Jan 24, 2024	2.330	2.620	2.280	2.615	16,112,994	+0.42(+18.86%)
Jan 23, 2024	2.340	2.440	2.190	2.200	4,080,851	-0.14(-5.98%)
Jan 22, 2024	2.160	2.370	2.150	2.340	6,290,177	+0.25(+11.96%)
Jan 19, 2024	2.070	2.100	1.965	2.090	2,176,109	+0.00(+0.00%)
Jan 18, 2024	2.210	2.210	2.020	2.090	2,124,463	-0.11(-5.00%)
Jan 17, 2024	2.210	2.220	2.060	2.200	2,944,821	+0.00(+0.00%)
Jan 16, 2024	2.150	2.275	2.060	2.200	2,259,456	+0.05(+2.33%)
Jan 12, 2024	2.170	2.380	2.120	2.150	2,260,559	-0.00(-0.23%)
Jan 11, 2024	2.210	2.230	2.080	2.155	2,159,442	-0.07(-3.15%)
Jan 10, 2024	2.250	2.350	2.170	2.225	2,868,566	-0.03(-1.55%)
Jan 09, 2024	2.080	2.315	2.035	2.260	6,718,189	+0.17(+8.13%)
Jan 08, 2024	1.960	2.120	1.770	2.090	13,275,528	+0.32(+18.08%)
Jan 05, 2024	1.730	1.820	1.690	1.770	1,719,339	+0.04(+2.31%)
Jan 04, 2024	1.730	1.795	1.680	1.730	1,717,006	+0.02(+1.17%)
Jan 03, 2024	1.870	1.870	1.710	1.710	1,710,437	-0.18(-9.52%)
Jan 02, 2024	1.680	1.950	1.660	1.890	3,977,164	+0.19(+11.18%)
Dec 29, 2023	1.770	1.780	1.650	1.700	1,915,483	-0.04(-2.30%)
Dec 28, 2023	1.670	1.760	1.641	1.740	2,241,559	+0.07(+4.19%)
Dec 27, 2023	1.780	1.800	1.600	1.670	2,761,721	-0.10(-5.65%)
Dec 26, 2023	1.800	1.840	1.720	1.770	1,893,299	-0.02(-1.12%)
Dec 22, 2023	1.770	1.850	1.720	1.790	2,148,356	+0.05(+2.87%)
Dec 21, 2023	1.650	1.760	1.650	1.740	1,384,783	+0.12(+7.41%)
Dec 20, 2023	1.710	1.790	1.620	1.620	2,205,875	-0.12(-6.90%)
Dec 19, 2023	1.790	1.821	1.691	1.740	2,140,233	+0.00(+0.00%)
Dec 18, 2023	1.810	1.810	1.720	1.740	1,618,610	-0.07(-3.87%)
Dec 15, 2023	1.770	1.830	1.720	1.810	2,962,330	-0.01(-0.55%)
Dec 14, 2023	1.720	1.840	1.718	1.820	3,993,221	+0.14(+8.33%)
Dec 13, 2023	1.690	1.730	1.575	1.680	3,329,587	+0.00(+0.00%)
Dec 12, 2023	1.520	1.700	1.485	1.680	3,663,637	+0.16(+10.53%)
Dec 11, 2023	1.500	1.555	1.430	1.520	1,749,538	+0.03(+2.01%)
Dec 08, 2023	1.400	1.490	1.370	1.490	1,746,385	+0.08(+5.67%)
Dec 07, 2023	1.430	1.470	1.360	1.410	1,350,439	-0.03(-2.08%)
Dec 06, 2023	1.450	1.520	1.430	1.440	2,109,925	-0.01(-0.69%)
Dec 05, 2023	1.500	1.580	1.380	1.450	2,993,161	-0.05(-3.33%)
Dec 04, 2023	1.300	1.510	1.291	1.500	4,515,772	+0.18(+13.64%)
Dec 01, 2023	1.230	1.340	1.160	1.320	2,657,472	+0.09(+7.32%)
Nov 30, 2023	1.300	1.330	1.210	1.230	2,020,612	-0.07(-5.38%)
Nov 29, 2023	1.220	1.359	1.220	1.300	2,920,001	+0.08(+7.00%)
Nov 28, 2023	1.200	1.278	1.130	1.215	2,759,551	-0.10(-7.95%)
Nov 27, 2023	1.380	1.405	1.240	1.320	2,330,775	-0.06(-4.35%)
Nov 24, 2023	1.310	1.430	1.300	1.380	1,872,184	+0.01(+0.73%)
Nov 22, 2023	1.310	1.400	1.235	1.370	2,586,163	+0.06(+4.58%)
Nov 21, 2023	1.330	1.430	1.231	1.310	7,912,937	+0.01(+0.77%)
Nov 20, 2023	1.130	1.390	1.110	1.300	10,753,849	+0.21(+19.27%)
Nov 17, 2023	0.8900	1.110	0.8700	1.090	7,782,924	+0.17(+18.89%)
Nov 16, 2023	0.9000	0.9453	0.8130	0.9168	5,712,994	+0.06(+6.60%)
Nov 15, 2023	0.7334	0.9156	0.7200	0.8600	22,155,236	+0.32(+59.26%)
Nov 14, 2023	0.5600	0.6150	0.5269	0.5400	3,970,602	-0.01(-1.06%)
Nov 13, 2023	0.5869	0.6000	0.5327	0.5458	1,911,646	-0.04(-6.76%)
Nov 10, 2023	0.6067	0.6067	0.5457	0.5854	1,638,579	-0.01(-2.43%)
Nov 09, 2023	0.7319	0.7401	0.5000	0.6000	8,257,710	-0.12(-16.45%)
Nov 08, 2023	0.8000	0.8300	0.7112	0.7181	1,187,081	-0.07(-9.20%)
Nov 07, 2023	0.7500	0.8050	0.7300	0.7909	1,043,221	+0.05(+6.88%)
Nov 06, 2023	0.8000	0.8000	0.7204	0.7400	1,348,478	-0.01(-1.40%)
Nov 03, 2023	0.6960	0.7605	0.6700	0.7505	2,167,381	+0.09(+13.21%)
Nov 02, 2023	0.6330	0.6950	0.6330	0.6629	1,252,312	+0.03(+5.42%)
Nov 01, 2023	0.6500	0.6500	0.6101	0.6288	1,285,052	-0.01(-1.27%)
Oct 31, 2023	0.6300	0.6483	0.6200	0.6369	775,484	+0.01(+1.10%)
Oct 30, 2023	0.6300	0.6459	0.6104	0.6300	1,781,514	+0.00(+0.51%)
Oct 27, 2023	0.6100	0.6447	0.5818	0.6268	2,060,833	+0.03(+4.15%)
Oct 26, 2023	0.7000	0.7090	0.6000	0.6018	2,054,404	-0.08(-11.41%)
Oct 25, 2023	0.6500	0.6991	0.6300	0.6793	1,377,152	+0.05(+8.41%)
Oct 24, 2023	0.6000	0.6799	0.6000	0.6266	2,046,236	+0.03(+4.16%)
Oct 23, 2023	0.6200	0.6300	0.6000	0.6016	2,267,518	-0.01(-1.34%)
Oct 20, 2023	0.6400	0.6400	0.6000	0.6098	2,998,876	-0.03(-4.32%)
Oct 19, 2023	0.6900	0.7069	0.6356	0.6373	2,041,496	-0.05(-6.96%)
Oct 18, 2023	0.7560	0.7600	0.6840	0.6850	1,763,466	-0.07(-9.27%)
Oct 17, 2023	0.7211	0.7833	0.7211	0.7550	2,086,359	+0.03(+3.42%)
Oct 16, 2023	0.7202	0.7788	0.7211	0.7300	1,502,353	+0.01(+1.01%)
Oct 13, 2023	0.7596	0.7693	0.7192	0.7227	2,365,092	-0.03(-4.48%)
Oct 12, 2023	0.8250	0.8250	0.7291	0.7566	5,496,890	-0.07(-8.29%)
Oct 11, 2023	0.9078	0.9299	0.8250	0.8250	2,752,973	-0.08(-8.94%)
Oct 10, 2023	0.8900	0.9289	0.8800	0.9060	1,838,807	+0.02(+1.79%)
Oct 09, 2023	0.9900	0.9965	0.8760	0.8901	11,808,743	-0.11(-10.99%)
Oct 06, 2023	0.9900	1.040	0.9576	1.000	1,592,564	-0.01(-0.99%)
Oct 05, 2023	0.9400	1.010	0.9400	1.010	1,383,469	+0.05(+5.15%)
Oct 04, 2023	1.020	1.020	0.9400	0.9605	3,194,607	-0.05(-4.90%)
Oct 03, 2023	1.010	1.020	0.9307	1.010	2,789,134	+0.03(+2.90%)
Oct 02, 2023	1.010	1.039	0.9701	0.9815	1,952,708	-0.05(-4.71%)
Sep 29, 2023	0.9900	1.050	0.9600	1.030	931,032	+0.06(+6.19%)
Sep 28, 2023	1.000	1.000	0.9313	0.9700	1,503,675	-0.02(-2.11%)
Sep 27, 2023	1.010	1.020	0.9800	0.9909	1,281,188	-0.01(-0.91%)
Sep 26, 2023	0.9900	1.060	0.9700	1.000	1,257,256	+0.02(+1.93%)
Sep 25, 2023	1.000	0.9950	0.9725	0.9811	3,386,800	-0.03(-2.86%)
Sep 22, 2023	1.080	1.100	0.9938	1.010	1,700,740	-0.07(-6.48%)
Sep 21, 2023	1.130	1.130	1.030	1.080	1,940,897	-0.05(-4.42%)
Sep 20, 2023	1.160	1.175	1.120	1.130	1,072,499	-0.01(-0.88%)
Sep 19, 2023	1.160	1.165	1.090	1.140	1,045,876	-0.01(-0.87%)
Sep 18, 2023	1.220	1.230	1.120	1.150	1,837,289	-0.06(-4.96%)
Sep 15, 2023	1.290	1.290	1.200	1.210	2,169,558	-0.07(-5.47%)
Sep 14, 2023	1.290	1.310	1.260	1.280	755,266	+0.01(+0.79%)
Sep 13, 2023	1.290	1.310	1.260	1.270	737,930	-0.05(-3.79%)
Sep 12, 2023	1.250	1.340	1.230	1.320	889,589	+0.07(+5.60%)
Sep 11, 2023	1.280	1.300	1.240	1.250	1,344,889	-0.04(-3.10%)
Sep 08, 2023	1.280	1.320	1.190	1.290	2,032,667	+0.03(+1.98%)
Sep 07, 2023	1.370	1.370	1.260	1.265	1,087,447	-0.11(-7.66%)
Sep 06, 2023	1.510	1.510	1.350	1.370	2,096,337	-0.13(-8.67%)
Sep 05, 2023	1.570	1.610	1.460	1.500	1,544,240	-0.07(-4.46%)
Sep 01, 2023	1.630	1.725	1.560	1.570	1,849,167	-0.07(-4.27%)
Aug 31, 2023	1.690	1.690	1.640	1.640	1,227,655	-0.05(-2.96%)
Aug 30, 2023	1.630	1.690	1.630	1.690	712,363	+0.04(+2.42%)
Aug 29, 2023	1.660	1.698	1.635	1.650	852,169	-0.02(-1.20%)
Aug 28, 2023	1.670	1.690	1.650	1.670	680,060	+0.00(+0.00%)
Aug 25, 2023	1.700	1.715	1.640	1.670	805,834	-0.01(-0.60%)
Aug 24, 2023	1.680	1.715	1.630	1.680	1,324,043	-0.03(-1.75%)
Aug 23, 2023	1.650	1.745	1.641	1.710	1,104,298	+0.06(+3.64%)
Aug 22, 2023	1.760	1.760	1.630	1.650	1,715,756	-0.08(-4.62%)
Aug 21, 2023	1.640	1.760	1.595	1.730	2,407,324	+0.08(+4.85%)
Aug 18, 2023	1.590	1.750	1.580	1.650	2,171,555	+0.03(+1.85%)
Aug 17, 2023	1.650	1.675	1.540	1.620	2,277,698	-0.01(-0.61%)
Aug 16, 2023	1.670	1.790	1.630	1.630	2,255,907	-0.05(-2.69%)
Aug 15, 2023	1.400	1.690	1.360	1.675	4,405,288	+0.17(+10.93%)
Aug 14, 2023	1.640	1.660	1.450	1.510	4,601,634	-0.11(-6.79%)
Aug 11, 2023	1.740	1.750	1.600	1.620	2,692,256	-0.11(-6.36%)
Aug 10, 2023	1.800	1.870	1.710	1.730	2,415,550	-0.07(-3.89%)
Aug 09, 2023	1.690	1.810	1.610	1.800	3,554,372	+0.13(+7.78%)
Aug 08, 2023	1.740	1.750	1.600	1.670	3,106,672	-0.02(-1.18%)
Aug 07, 2023	1.670	1.785	1.620	1.690	2,901,273	+0.03(+1.81%)
Aug 04, 2023	1.640	1.710	1.620	1.660	1,415,360	+0.04(+2.47%)
Aug 03, 2023	1.550	1.655	1.535	1.620	1,257,944	+0.08(+5.19%)
Aug 02, 2023	1.590	1.620	1.500	1.540	1,380,586	-0.07(-4.35%)
Aug 01, 2023	1.660	1.665	1.580	1.610	1,004,553	-0.05(-3.01%)
Jul 31, 2023	1.550	1.715	1.530	1.660	1,598,221	+0.10(+6.41%)
Jul 28, 2023	1.570	1.630	1.535	1.560	1,385,773	+0.02(+1.30%)
Jul 27, 2023	1.690	1.710	1.530	1.540	2,201,259	-0.11(-6.67%)
Jul 26, 2023	1.590	1.790	1.550	1.650	6,212,682	+0.14(+9.27%)
Jul 25, 2023	1.570	1.620	1.450	1.510	3,322,789	-0.03(-1.95%)
Jul 24, 2023	1.480	1.640	1.370	1.540	5,954,339	+0.16(+11.59%)
Jul 21, 2023	1.410	1.455	1.360	1.380	1,435,907	+0.00(+0.00%)
Jul 20, 2023	1.530	1.530	1.370	1.380	1,631,198	-0.12(-8.00%)
Jul 19, 2023	1.390	1.600	1.385	1.500	3,152,156	+0.10(+7.14%)
Jul 18, 2023	1.330	1.460	1.330	1.400	1,578,410	+0.08(+6.06%)
Jul 17, 2023	1.270	1.349	1.260	1.320	762,911	+0.05(+3.94%)
Jul 14, 2023	1.300	1.325	1.250	1.270	989,254	-0.04(-3.05%)
Jul 13, 2023	1.360	1.360	1.300	1.310	591,523	-0.03(-2.24%)
Jul 12, 2023	1.340	1.400	1.320	1.340	1,140,688	+0.03(+2.29%)
Jul 11, 2023	1.300	1.330	1.230	1.310	909,662	+0.01(+0.77%)
Jul 10, 2023	1.200	1.350	1.190	1.300	1,557,068	+0.10(+8.33%)
Jul 07, 2023	1.200	1.265	1.180	1.200	1,020,482	+0.02(+1.69%)
Jul 06, 2023	1.180	1.210	1.170	1.180	1,360,136	-0.01(-0.84%)
Jul 05, 2023	1.190	1.220	1.170	1.190	1,343,953	+0.00(+0.00%)
Jul 03, 2023	1.170	1.235	1.150	1.190	634,561	+0.03(+2.59%)
Jun 30, 2023	1.210	1.220	1.150	1.160	2,565,616	-0.02(-1.69%)
Jun 29, 2023	1.170	1.380	1.150	1.180	6,036,860	-0.01(-0.42%)
Jun 28, 2023	1.200	1.250	1.165	1.185	1,648,313	-0.00(-0.42%)
Jun 27, 2023	1.130	1.268	1.110	1.190	1,581,592	+0.06(+5.31%)
Jun 26, 2023	1.190	1.220	1.130	1.130	1,031,126	-0.08(-6.61%)
Jun 23, 2023	1.170	1.225	1.160	1.210	1,794,663	+0.04(+3.42%)
Jun 22, 2023	1.190	1.210	1.160	1.170	992,950	-0.04(-3.31%)
Jun 21, 2023	1.190	1.240	1.165	1.210	1,278,441	-0.01(-0.82%)
Jun 20, 2023	1.220	1.250	1.190	1.220	949,767	+0.01(+0.83%)
Jun 16, 2023	1.300	1.330	1.210	1.210	2,004,993	-0.10(-7.63%)
Jun 15, 2023	1.270	1.325	1.257	1.310	945,993	-1.13(-46.31%)
May 08, 2023	2.470	2.470	2.370	2.440	1,039,897	-0.03(-1.21%)
May 05, 2023	2.380	2.475	2.380	2.470	1,293,393	+0.10(+4.22%)
May 04, 2023	2.310	2.400	2.270	2.370	1,199,640	+0.04(+1.72%)
May 03, 2023	2.260	2.390	2.200	2.330	1,790,835	+0.12(+5.43%)
May 02, 2023	2.430	2.430	2.200	2.210	1,761,228	-0.22(-9.05%)
May 01, 2023	2.360	2.470	2.340	2.430	1,046,859	+0.04(+1.67%)
Apr 28, 2023	2.500	2.520	2.370	2.390	2,797,610	-0.14(-5.53%)
Apr 27, 2023	2.530	2.635	2.500	2.530	931,832	+0.01(+0.40%)
Apr 26, 2023	2.480	2.570	2.460	2.520	1,631,756	+0.00(+0.20%)
Apr 25, 2023	2.600	2.705	2.510	2.515	1,047,258	-0.15(-5.45%)
Apr 24, 2023	2.740	2.760	2.610	2.660	909,787	-0.10(-3.62%)
Apr 21, 2023	2.550	2.830	2.528	2.760	1,726,212	+0.21(+8.24%)
Apr 20, 2023	2.710	2.750	2.530	2.550	1,873,481	-0.15(-5.56%)
Apr 19, 2023	2.630	2.760	2.590	2.700	1,288,469	+0.02(+0.75%)
Apr 18, 2023	2.890	2.890	2.595	2.680	1,735,536	-0.19(-6.62%)
Apr 17, 2023	2.730	2.915	2.710	2.870	3,122,884	+0.14(+5.13%)
Apr 14, 2023	2.880	2.920	2.690	2.730	1,998,528	-0.15(-5.21%)
Apr 13, 2023	2.560	2.955	2.540	2.880	2,902,894	+0.30(+11.63%)
Apr 12, 2023	2.800	2.800	2.531	2.580	2,263,681	-0.15(-5.49%)
Apr 11, 2023	2.450	2.770	2.420	2.730	3,349,244	+0.31(+12.81%)
Apr 10, 2023	2.380	2.470	2.200	2.420	3,498,795	+0.14(+6.14%)
Apr 06, 2023	1.910	2.320	1.900	2.280	6,337,310	+0.38(+20.00%)
Apr 05, 2023	1.950	1.955	1.830	1.900	3,495,656	-0.02(-1.04%)
Apr 04, 2023	1.800	1.940	1.750	1.920	4,161,750	+0.14(+7.87%)

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.