Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.390	1.460	1.390	1.470	989,416	+0.08(+5.76%)
Mar 27, 2024	1.420	1.420	1.280	1.390	1,108,532	-0.02(-1.42%)
Mar 26, 2024	1.470	1.570	1.410	1.410	980,430	-0.02(-1.40%)
Mar 25, 2024	1.640	1.690	1.380	1.430	2,099,606	-0.17(-10.63%)
Mar 22, 2024	1.970	2.010	1.520	1.600	4,153,533	-0.70(-30.43%)
Mar 21, 2024	2.100	2.395	2.080	2.300	1,669,024	+0.19(+9.00%)
Mar 20, 2024	2.060	2.220	1.980	2.110	1,578,002	+0.13(+6.57%)
Mar 19, 2024	1.840	2.020	1.725	1.980	1,008,022	+0.15(+8.20%)
Mar 18, 2024	2.020	2.020	1.810	1.830	668,320	-0.16(-8.04%)
Mar 15, 2024	1.980	2.040	1.860	1.990	708,549	+0.04(+2.05%)
Mar 14, 2024	2.090	2.090	1.870	1.950	921,438	-0.03(-1.52%)
Mar 13, 2024	2.020	2.160	1.970	1.980	583,551	-0.04(-1.98%)
Mar 12, 2024	2.000	2.070	1.945	2.020	485,678	+0.00(+0.00%)
Mar 11, 2024	1.970	2.230	1.921	2.020	1,445,723	+0.04(+2.02%)
Mar 08, 2024	2.040	2.120	1.950	1.980	1,006,997	-0.05(-2.46%)
Mar 07, 2024	2.110	2.210	2.010	2.030	906,057	-0.08(-3.79%)
Mar 06, 2024	2.110	2.180	2.054	2.110	837,199	+0.03(+1.44%)
Mar 05, 2024	2.110	2.190	2.080	2.080	493,005	-0.07(-3.48%)
Mar 04, 2024	2.450	2.450	2.140	2.155	826,595	-0.26(-10.58%)
Mar 01, 2024	2.300	2.460	2.110	2.410	1,060,221	+0.17(+7.59%)
Feb 29, 2024	2.110	2.300	2.020	2.240	1,364,535	+0.27(+13.71%)
Feb 28, 2024	2.600	2.680	1.900	1.970	3,134,539	-0.67(-25.38%)
Feb 27, 2024	2.650	2.721	2.580	2.640	587,461	+0.06(+2.33%)
Feb 26, 2024	2.420	2.685	2.420	2.580	649,510	+0.19(+7.72%)
Feb 23, 2024	2.620	2.710	2.360	2.395	1,684,330	-0.25(-9.28%)
Feb 22, 2024	2.690	2.750	2.630	2.640	512,887	-0.07(-2.58%)
Feb 21, 2024	2.920	2.960	2.630	2.710	896,179	-0.22(-7.51%)
Feb 20, 2024	2.890	3.060	2.837	2.930	691,466	+0.00(+0.00%)
Feb 16, 2024	2.910	3.025	2.770	2.930	632,179	+0.00(+0.00%)
Feb 15, 2024	2.890	3.050	2.862	2.930	855,766	+0.03(+1.03%)
Feb 14, 2024	2.730	2.930	2.670	2.900	711,870	+0.26(+9.85%)
Feb 13, 2024	2.800	2.920	2.535	2.640	1,233,235	-0.40(-13.16%)
Feb 12, 2024	2.620	3.099	2.610	3.040	1,330,599	+0.42(+16.03%)
Feb 09, 2024	2.670	2.790	2.550	2.620	856,014	-0.03(-1.13%)
Feb 08, 2024	2.790	2.810	2.500	2.650	1,123,715	-0.14(-5.02%)
Feb 07, 2024	2.820	2.885	2.691	2.790	666,365	+0.01(+0.36%)
Feb 06, 2024	2.380	2.825	2.340	2.780	1,078,679	+0.39(+16.32%)
Feb 05, 2024	2.590	2.590	2.375	2.390	810,687	-0.19(-7.36%)
Feb 02, 2024	2.730	2.730	2.555	2.580	608,079	-0.16(-5.84%)
Feb 01, 2024	2.750	2.790	2.600	2.740	620,238	+0.10(+3.79%)
Jan 31, 2024	2.700	2.910	2.630	2.640	616,241	-0.09(-3.30%)
Jan 30, 2024	2.980	3.060	2.680	2.730	949,221	-0.25(-8.39%)
Jan 29, 2024	2.910	3.180	2.825	2.980	1,295,043	+0.06(+2.05%)
Jan 26, 2024	2.640	2.985	2.600	2.920	1,815,913	+0.32(+12.31%)
Jan 25, 2024	2.440	2.715	2.321	2.600	1,590,587	+0.22(+9.24%)
Jan 24, 2024	2.540	2.569	2.370	2.380	1,041,129	-0.13(-5.18%)
Jan 23, 2024	2.720	2.790	2.460	2.510	1,482,373	-0.22(-8.06%)
Jan 22, 2024	2.820	2.850	2.620	2.730	2,057,719	-0.02(-0.73%)
Jan 19, 2024	3.040	3.040	2.560	2.750	2,503,044	-0.27(-9.09%)
Jan 18, 2024	3.650	3.700	2.970	3.025	2,077,526	-0.62(-17.12%)
Jan 17, 2024	3.220	3.730	3.200	3.650	1,422,074	+0.30(+8.96%)
Jan 16, 2024	3.720	3.720	3.210	3.350	2,053,990	-0.39(-10.43%)
Jan 12, 2024	4.310	4.570	3.650	3.740	2,023,544	-0.57(-13.23%)
Jan 11, 2024	4.640	4.810	4.135	4.310	2,193,366	-0.48(-10.02%)
Jan 10, 2024	4.370	4.950	4.140	4.790	4,868,457	+0.36(+8.13%)
Jan 09, 2024	3.600	4.970	3.390	4.430	36,606,644	+1.14(+34.65%)
Jan 08, 2024	3.020	3.335	2.910	3.290	1,013,035	+0.26(+8.58%)
Jan 05, 2024	2.850	3.102	2.840	3.030	768,116	+0.14(+4.84%)
Jan 04, 2024	3.040	3.050	2.800	2.890	678,676	-0.05(-1.70%)
Jan 03, 2024	3.270	3.300	2.860	2.940	1,135,870	-0.41(-12.24%)
Jan 02, 2024	3.580	3.878	3.270	3.350	1,188,190	-0.17(-4.96%)
Dec 29, 2023	3.640	3.888	3.371	3.525	927,605	-0.08(-2.08%)
Dec 28, 2023	3.440	3.939	3.390	3.600	1,127,179	+0.11(+3.15%)
Dec 27, 2023	3.550	3.680	3.200	3.490	1,512,589	-0.01(-0.29%)
Dec 26, 2023	3.050	3.580	3.050	3.500	1,187,080	+0.47(+15.51%)
Dec 22, 2023	2.920	3.240	2.820	3.030	1,323,298	+0.13(+4.48%)
Dec 21, 2023	2.660	2.930	2.490	2.900	1,325,282	+0.33(+12.84%)
Dec 20, 2023	2.680	2.840	2.520	2.570	858,585	-0.08(-3.20%)
Dec 19, 2023	2.630	2.710	2.510	2.655	606,396	+0.10(+4.12%)
Dec 18, 2023	2.850	2.850	2.535	2.550	530,781	-0.28(-9.89%)
Dec 15, 2023	2.780	3.010	2.670	2.830	1,086,750	+0.05(+1.80%)
Dec 14, 2023	2.580	3.050	2.550	2.780	2,231,370	+0.31(+12.55%)
Dec 13, 2023	2.140	2.550	2.050	2.470	1,298,169	+0.30(+13.82%)
Dec 12, 2023	2.220	2.350	2.060	2.170	560,704	+0.02(+0.70%)
Dec 11, 2023	2.280	2.313	2.130	2.155	612,974	-0.12(-5.48%)
Dec 08, 2023	2.240	2.330	2.150	2.280	564,652	+0.06(+2.70%)
Dec 07, 2023	2.480	2.550	2.150	2.220	1,228,927	-0.18(-7.50%)
Dec 06, 2023	2.250	2.540	2.111	2.400	1,216,804	+0.20(+9.09%)
Dec 05, 2023	2.620	2.720	2.160	2.200	1,508,042	-0.40(-15.38%)
Dec 04, 2023	1.790	2.650	1.790	2.600	2,743,623	+0.74(+39.78%)
Dec 01, 2023	1.720	1.950	1.660	1.860	1,607,836	+0.16(+9.41%)
Nov 30, 2023	1.700	1.940	1.690	1.700	1,418,433	+0.01(+0.89%)
Nov 29, 2023	1.900	2.115	1.640	1.685	1,298,685	-0.18(-9.41%)
Nov 28, 2023	1.790	1.890	1.600	1.860	975,822	+0.05(+2.76%)
Nov 27, 2023	1.980	1.980	1.770	1.810	996,038	-0.15(-7.65%)
Nov 24, 2023	2.050	2.090	1.870	1.960	557,337	-0.06(-2.97%)
Nov 22, 2023	1.980	2.100	1.940	2.020	404,043	+0.08(+4.12%)
Nov 21, 2023	2.210	2.230	1.905	1.940	726,000	-0.33(-14.35%)
Nov 20, 2023	2.350	2.350	2.070	2.265	505,688	-0.04(-1.95%)
Nov 17, 2023	2.400	2.530	2.210	2.310	1,326,057	-0.03(-1.28%)
Nov 16, 2023	2.520	2.520	2.190	2.340	1,034,694	-0.13(-5.26%)
Nov 15, 2023	2.240	2.720	2.240	2.470	1,701,453	+0.24(+10.76%)
Nov 14, 2023	1.880	2.290	1.820	2.230	2,727,574	+0.49(+28.16%)
Nov 13, 2023	1.700	1.940	1.610	1.740	1,392,498	+0.06(+3.57%)
Nov 10, 2023	1.830	1.880	1.380	1.680	3,368,048	-0.17(-9.19%)
Nov 09, 2023	3.000	3.000	1.690	1.850	3,929,083	-1.37(-42.55%)
Nov 08, 2023	3.630	3.840	3.060	3.220	1,353,153	-0.45(-12.26%)
Nov 07, 2023	3.000	3.990	3.000	3.670	1,789,775	+0.62(+20.33%)
Nov 06, 2023	3.150	3.260	2.970	3.050	1,317,786	-0.05(-1.61%)
Nov 03, 2023	3.130	3.390	3.000	3.100	1,097,770	+0.13(+4.38%)
Nov 02, 2023	3.090	3.470	2.970	2.970	1,381,562	+0.00(+0.00%)
Nov 01, 2023	3.090	3.110	2.840	2.970	771,955	-0.14(-4.50%)
Oct 31, 2023	3.140	3.210	2.980	3.110	566,981	-0.01(-0.32%)
Oct 30, 2023	3.360	3.434	3.010	3.120	872,272	-0.20(-6.02%)
Oct 27, 2023	3.420	3.420	3.160	3.320	636,213	-0.07(-2.06%)
Oct 26, 2023	3.710	3.710	3.350	3.390	516,958	-0.19(-5.31%)
Oct 25, 2023	3.880	3.880	3.580	3.580	506,270	-0.33(-8.44%)
Oct 24, 2023	3.850	4.170	3.766	3.910	611,021	+0.15(+3.99%)
Oct 23, 2023	3.850	3.920	3.530	3.760	777,376	-0.19(-4.81%)
Oct 20, 2023	3.980	4.060	3.735	3.950	492,435	-0.05(-1.37%)
Oct 19, 2023	4.390	4.390	3.869	4.005	743,194	-0.42(-9.59%)
Oct 18, 2023	4.300	4.500	4.210	4.430	1,059,667	+0.03(+0.68%)
Oct 17, 2023	3.770	4.569	3.720	4.400	1,355,892	+0.59(+15.49%)
Oct 16, 2023	3.510	4.040	3.380	3.810	1,087,797	+0.38(+11.08%)
Oct 13, 2023	3.490	3.550	3.240	3.430	1,351,460	-0.04(-1.29%)
Oct 12, 2023	4.200	4.200	3.470	3.475	1,781,831	-0.73(-17.46%)
Oct 11, 2023	4.830	4.880	4.010	4.210	1,100,537	-0.57(-11.92%)
Oct 10, 2023	4.220	4.790	4.187	4.780	811,528	+0.53(+12.47%)
Oct 09, 2023	4.710	4.760	4.225	4.250	828,898	-0.55(-11.46%)
Oct 06, 2023	4.900	5.030	4.660	4.800	608,552	-0.17(-3.42%)
Oct 05, 2023	4.570	5.110	4.540	4.970	1,250,164	+0.42(+9.23%)
Oct 04, 2023	4.750	4.780	4.400	4.550	1,757,203	-0.16(-3.40%)
Oct 03, 2023	5.230	5.310	4.660	4.710	1,882,696	-0.62(-11.63%)
Oct 02, 2023	6.040	6.168	5.210	5.330	1,485,705	-0.69(-11.46%)
Sep 29, 2023	6.240	6.290	5.860	6.020	538,325	-0.11(-1.79%)
Sep 28, 2023	6.070	6.330	5.990	6.130	709,449	-0.03(-0.49%)
Sep 27, 2023	6.400	6.520	6.090	6.160	494,190	-0.23(-3.60%)
Sep 26, 2023	6.350	7.000	6.320	6.390	815,161	-0.07(-1.08%)
Sep 25, 2023	6.830	6.630	6.430	6.460	1,189,660	-0.48(-6.92%)
Sep 22, 2023	7.930	8.140	6.840	6.940	1,629,180	-0.95(-12.04%)
Sep 21, 2023	8.130	8.235	7.830	7.890	667,468	-0.41(-4.94%)
Sep 20, 2023	9.060	9.120	8.245	8.300	568,557	-0.68(-7.57%)
Sep 19, 2023	8.570	9.050	8.380	8.980	587,720	+0.41(+4.78%)
Sep 18, 2023	9.280	9.450	8.550	8.570	561,082	-0.79(-8.44%)
Sep 15, 2023	9.720	9.720	9.130	9.360	1,271,513	-0.43(-4.39%)
Sep 14, 2023	9.670	10.02	9.585	9.790	612,881	+0.19(+1.98%)
Sep 13, 2023	9.820	9.869	9.265	9.600	607,908	-0.30(-3.03%)
Sep 12, 2023	9.620	10.11	9.490	9.900	603,238	+0.10(+1.02%)
Sep 11, 2023	9.700	10.11	9.580	9.800	464,782	+0.03(+0.31%)
Sep 08, 2023	9.820	9.930	9.450	9.770	321,653	-0.10(-1.01%)
Sep 07, 2023	10.26	10.37	9.630	9.870	539,734	-0.58(-5.55%)
Sep 06, 2023	10.93	11.09	10.41	10.45	427,505	-0.55(-5.00%)
Sep 05, 2023	11.21	11.55	10.87	11.00	551,717	-0.57(-4.93%)
Sep 01, 2023	11.38	12.05	11.22	11.57	880,940	+0.19(+1.67%)
Aug 31, 2023	11.51	12.15	11.24	11.38	734,244	+0.02(+0.18%)
Aug 30, 2023	10.79	11.96	10.76	11.36	1,398,579	+1.38(+13.83%)
Aug 29, 2023	9.610	10.04	9.410	9.980	516,703	+0.37(+3.85%)
Aug 28, 2023	9.230	9.730	9.170	9.610	398,773	+0.41(+4.46%)
Aug 25, 2023	9.450	9.800	9.095	9.200	441,050	-0.37(-3.87%)
Aug 24, 2023	10.72	10.72	9.336	9.570	1,009,981	-1.15(-10.73%)
Aug 23, 2023	11.18	11.46	10.64	10.72	747,637	-0.47(-4.20%)
Aug 22, 2023	10.76	11.32	10.54	11.19	483,943	+0.42(+3.90%)
Aug 21, 2023	11.00	11.24	10.62	10.77	421,598	-0.25(-2.27%)
Aug 18, 2023	11.07	11.54	10.98	11.02	650,579	-0.25(-2.22%)
Aug 17, 2023	12.27	12.38	11.16	11.27	789,569	-1.03(-8.37%)
Aug 16, 2023	13.00	13.07	12.18	12.30	627,300	-0.81(-6.18%)
Aug 15, 2023	14.23	14.23	12.82	13.11	955,089	-1.21(-8.45%)
Aug 14, 2023	13.04	14.58	13.00	14.32	641,908	+1.23(+9.40%)
Aug 11, 2023	13.66	13.77	12.92	13.09	631,432	-0.54(-3.93%)
Aug 10, 2023	13.49	13.99	12.40	13.62	1,709,825	+0.24(+1.83%)
Aug 09, 2023	15.75	16.00	12.70	13.38	3,654,538	-3.89(-22.52%)
Aug 08, 2023	18.10	18.10	17.14	17.27	1,099,044	-1.09(-5.94%)
Aug 07, 2023	18.67	18.83	18.07	18.36	598,356	-0.25(-1.34%)
Aug 04, 2023	18.31	18.95	17.98	18.61	345,479	+0.31(+1.69%)
Aug 03, 2023	18.40	18.65	17.80	18.30	601,789	-0.20(-1.08%)
Aug 02, 2023	19.14	19.48	18.15	18.50	528,715	-1.13(-5.76%)
Aug 01, 2023	19.66	20.03	19.11	19.63	538,379	-0.38(-1.90%)
Jul 31, 2023	20.04	20.60	19.64	20.01	611,193	-0.04(-0.20%)
Jul 28, 2023	18.75	21.41	18.75	20.05	2,144,797	+1.79(+9.80%)
Jul 27, 2023	16.68	19.44	16.13	18.26	3,522,137	+3.41(+22.96%)
Jul 26, 2023	14.90	15.49	14.75	14.85	385,470	-0.09(-0.60%)
Jul 25, 2023	15.45	15.72	14.56	14.94	605,147	-0.56(-3.61%)
Jul 24, 2023	16.40	16.51	15.40	15.50	726,264	-0.79(-4.85%)
Jul 21, 2023	16.27	16.39	15.82	16.29	373,218	+0.16(+0.99%)
Jul 20, 2023	16.28	16.80	16.05	16.13	442,832	-0.13(-0.80%)
Jul 19, 2023	16.24	16.52	15.91	16.26	401,199	+0.20(+1.25%)
Jul 18, 2023	16.01	16.87	15.91	16.06	501,755	-0.03(-0.19%)
Jul 17, 2023	15.75	16.33	15.47	16.09	362,034	+0.26(+1.64%)
Jul 14, 2023	16.47	16.68	15.75	15.83	446,631	-0.67(-4.06%)
Jul 13, 2023	15.98	16.59	15.84	16.50	453,388	+0.60(+3.77%)
Jul 12, 2023	15.05	16.15	14.76	15.90	781,531	+1.21(+8.24%)
Jul 11, 2023	14.50	15.22	14.48	14.69	733,879	+0.32(+2.23%)
Jul 10, 2023	14.03	14.70	14.03	14.37	414,506	+0.27(+1.91%)
Jul 07, 2023	13.68	14.41	13.68	14.10	541,185	+0.30(+2.17%)
Jul 06, 2023	14.00	14.20	13.67	13.80	847,772	-0.54(-3.77%)
Jul 05, 2023	15.10	15.17	14.32	14.34	562,569	-0.96(-6.27%)
Jul 03, 2023	15.00	15.48	14.90	15.30	250,817	+0.17(+1.12%)
Jun 30, 2023	15.57	15.96	15.06	15.13	372,945	-0.06(-0.39%)
Jun 29, 2023	15.13	15.67	15.09	15.19	415,998	+0.05(+0.33%)
Jun 28, 2023	15.59	15.76	15.10	15.14	777,247	-0.57(-3.63%)
Jun 27, 2023	15.91	16.23	15.46	15.71	399,229	-0.04(-0.25%)
Jun 26, 2023	14.73	15.80	14.48	15.75	437,608	+1.01(+6.85%)
Jun 23, 2023	15.12	15.76	14.59	14.74	1,392,689	-0.71(-4.60%)
Jun 22, 2023	15.65	15.82	15.13	15.45	449,033	-0.40(-2.52%)
Jun 21, 2023	16.53	16.77	15.84	15.85	389,800	-0.94(-5.60%)
Jun 20, 2023	16.47	17.23	16.26	16.79	524,499	+0.33(+2.00%)
Jun 16, 2023	16.84	16.84	15.81	16.46	4,150,702	+0.00(+0.00%)
Jun 15, 2023	15.79	16.48	15.50	16.46	822,389	-4.21(-20.37%)
May 08, 2023	20.41	21.11	20.33	20.67	726,767	+0.16(+0.78%)
May 05, 2023	20.34	21.23	20.34	20.51	509,479	-0.04(-0.19%)
May 04, 2023	21.47	21.47	20.36	20.55	662,967	-1.00(-4.64%)
May 03, 2023	21.20	21.93	20.92	21.55	310,559	+0.69(+3.31%)
May 02, 2023	21.21	21.92	20.32	20.86	705,111	-1.44(-6.46%)
May 01, 2023	22.74	23.28	22.04	22.30	295,009	-0.50(-2.19%)
Apr 28, 2023	22.01	22.87	21.81	22.80	288,855	+0.85(+3.87%)
Apr 27, 2023	21.84	22.58	21.56	21.95	398,675	+0.31(+1.43%)
Apr 26, 2023	21.51	21.71	21.19	21.64	268,179	+0.03(+0.14%)
Apr 25, 2023	22.20	22.34	21.58	21.61	270,868	-0.72(-3.22%)
Apr 24, 2023	22.16	22.53	21.80	22.33	392,248	+0.04(+0.18%)
Apr 21, 2023	21.99	22.65	21.78	22.29	496,815	+0.23(+1.04%)
Apr 20, 2023	23.42	23.66	21.85	22.06	792,937	-2.01(-8.35%)
Apr 19, 2023	23.55	24.46	23.23	24.07	664,223	-0.29(-1.19%)
Apr 18, 2023	23.81	24.58	23.33	24.36	944,028	+0.93(+3.97%)
Apr 17, 2023	22.40	24.71	21.99	23.43	1,264,978	+1.00(+4.46%)
Apr 14, 2023	22.73	23.11	21.53	22.43	1,367,275	+0.95(+4.42%)
Apr 13, 2023	19.40	21.54	19.26	21.48	1,856,471	+2.04(+10.49%)
Apr 12, 2023	23.29	23.63	18.47	19.44	6,365,072	-7.63(-28.19%)
Apr 11, 2023	24.03	27.16	24.03	27.07	759,314	+3.24(+13.60%)
Apr 10, 2023	23.79	24.70	21.99	23.83	1,652,382	+0.24(+1.02%)
Apr 06, 2023	23.25	23.96	22.92	23.59	384,494	+0.39(+1.68%)
Apr 05, 2023	22.82	23.31	22.78	23.20	299,251	+0.15(+0.65%)
Apr 04, 2023	23.48	23.70	22.94	23.05	350,947	-0.45(-1.91%)

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.