Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.110	1.150	1.110	1.130	238,357	+0.00(+0.00%)
May 16, 2024	1.140	1.140	1.080	1.130	164,265	+0.01(+0.89%)
May 15, 2024	1.080	1.120	1.080	1.120	49,475	+0.05(+4.67%)
May 14, 2024	1.100	1.100	1.070	1.070	24,800	-0.01(-0.93%)
May 13, 2024	1.100	1.100	1.070	1.080	114,792	+0.00(+0.00%)
May 10, 2024	1.090	1.100	1.050	1.080	152,502	+0.00(+0.00%)
May 09, 2024	1.010	1.080	1.010	1.080	87,260	+0.04(+3.85%)
May 08, 2024	0.9900	1.040	0.9900	1.040	693,420	+0.04(+4.00%)
May 07, 2024	1.000	1.030	0.9900	1.000	128,038	-0.01(-0.99%)
May 06, 2024	0.9700	1.020	0.9700	1.010	134,858	+0.04(+4.12%)
May 03, 2024	0.9600	0.9700	0.9400	0.9700	80,369	+0.00(+0.00%)
May 02, 2024	0.9600	0.9700	0.9300	0.9700	156,992	-0.01(-1.02%)
May 01, 2024	0.9700	0.9800	0.9700	0.9800	103,015	+0.02(+2.08%)
Apr 30, 2024	0.9800	0.9800	0.9500	0.9600	145,492	-0.02(-2.04%)
Apr 29, 2024	0.9000	0.9800	0.9000	0.9800	226,084	+0.08(+8.89%)
Apr 26, 2024	0.8900	0.9000	0.8900	0.9000	128,092	+0.02(+2.27%)
Apr 25, 2024	0.8800	0.8800	0.8700	0.8800	20,482	+0.02(+2.33%)
Apr 24, 2024	0.8600	0.8700	0.8600	0.8600	36,481	+0.01(+1.18%)
Apr 23, 2024	0.8600	0.8600	0.8500	0.8500	62,629	-0.01(-1.16%)
Apr 22, 2024	0.8900	0.8900	0.8600	0.8600	35,800	-0.02(-2.27%)
Apr 19, 2024	0.8600	0.8800	0.8600	0.8800	38,600	+0.02(+2.33%)
Apr 18, 2024	0.8800	0.8800	0.8600	0.8600	95,527	-0.02(-2.27%)
Apr 17, 2024	0.8900	0.9000	0.8800	0.8800	33,682	+0.00(+0.00%)
Apr 16, 2024	0.8900	0.9100	0.8800	0.8800	222,385	-0.02(-2.22%)
Apr 15, 2024	0.8600	0.9000	0.8600	0.9000	103,331	+0.03(+3.45%)
Apr 12, 2024	0.8600	0.8700	0.8600	0.8700	75,007	+0.01(+1.16%)
Apr 11, 2024	0.8600	0.8600	0.8600	0.8600	8,766	+0.00(+0.00%)
Apr 10, 2024	0.8600	0.8700	0.8500	0.8600	21,485	+0.01(+1.18%)
Apr 09, 2024	0.8800	0.8800	0.8500	0.8500	73,864	-0.01(-1.16%)
Apr 08, 2024	0.8800	0.8800	0.8600	0.8600	1,176,300	-0.02(-2.27%)
Apr 05, 2024	0.8500	0.9000	0.8500	0.8800	84,313	+0.02(+2.33%)
Apr 04, 2024	0.8900	0.8900	0.8600	0.8600	166,390	-0.03(-3.37%)
Apr 03, 2024	0.9000	0.9000	0.8800	0.8900	51,963	-0.01(-1.11%)
Apr 02, 2024	0.9000	0.9100	0.9000	0.9000	60,081	+0.00(+0.00%)
Apr 01, 2024	0.9000	0.9000	0.8900	0.9000	144,725	+0.00(+0.00%)
Mar 28, 2024				0.9000	0	+0.02(+2.27%)
Mar 27, 2024	0.8900	0.8900	0.8800	0.8800	12,528	-0.01(-1.12%)
Mar 26, 2024	0.8900	0.8900	0.8700	0.8900	16,503	+0.00(+0.00%)
Mar 25, 2024	0.9000	0.9000	0.8600	0.8900	458,635	-0.01(-1.11%)
Mar 22, 2024	0.9200	0.9200	0.9000	0.9000	46,332	-0.02(-2.17%)
Mar 21, 2024	0.9000	0.9200	0.8900	0.9200	56,344	+0.03(+3.37%)
Mar 20, 2024	0.8600	0.8900	0.8600	0.8900	86,499	+0.03(+3.49%)
Mar 19, 2024	0.8500	0.8600	0.8500	0.8600	14,950	+0.02(+2.38%)
Mar 18, 2024	0.8500	0.8600	0.8400	0.8400	42,525	-0.01(-1.18%)
Mar 15, 2024	0.8500	0.8600	0.8400	0.8500	17,405	+0.00(+0.00%)
Mar 14, 2024	0.8700	0.8700	0.8400	0.8500	25,027	-0.01(-1.16%)
Mar 13, 2024	0.8500	0.8700	0.8500	0.8600	28,015	+0.01(+1.18%)
Mar 12, 2024	0.8800	0.8800	0.8500	0.8500	593,338	-0.02(-2.30%)
Mar 11, 2024	0.8700	0.8800	0.8600	0.8700	43,456	-0.01(-1.14%)
Mar 08, 2024	0.9000	0.9100	0.8700	0.8800	159,584	-0.03(-3.30%)
Mar 07, 2024	0.8600	0.9100	0.8500	0.9100	171,637	+0.09(+10.98%)
Mar 06, 2024	0.8500	0.8900	0.8200	0.8200	94,620	-0.03(-3.53%)
Mar 05, 2024	0.8000	0.8500	0.8000	0.8500	52,658	+0.06(+7.59%)
Mar 04, 2024	0.8000	0.8000	0.7800	0.7900	121,371	+0.00(+0.00%)
Mar 01, 2024	0.7900	0.8100	0.7800	0.7900	68,688	+0.02(+2.60%)
Feb 29, 2024	0.8100	0.8100	0.7700	0.7700	26,070	-0.03(-3.75%)
Feb 28, 2024	0.7900	0.8000	0.7900	0.8000	39,771	+0.01(+1.27%)
Feb 27, 2024	0.7800	0.7900	0.7700	0.7900	27,410	+0.02(+2.60%)
Feb 26, 2024	0.7200	0.7700	0.7200	0.7700	77,932	+0.05(+6.94%)
Feb 23, 2024	0.7300	0.7500	0.7200	0.7200	153,893	-0.01(-1.37%)
Feb 22, 2024	0.6800	0.7300	0.6800	0.7300	184,166	+0.05(+7.35%)
Feb 21, 2024	0.6900	0.6900	0.6800	0.6800	30,124	-0.01(-1.45%)
Feb 20, 2024	0.7000	0.7000	0.6900	0.6900	25,070	+0.01(+1.47%)
Feb 16, 2024				0.6800	0	+0.00(+0.00%)
Feb 15, 2024	0.6800	0.6800	0.6800	0.6800	14,201	-0.02(-2.86%)
Feb 14, 2024	0.6700	0.7000	0.6700	0.7000	46,991	+0.02(+2.94%)
Feb 13, 2024	0.7000	0.7000	0.6800	0.6800	65,293	-0.02(-2.86%)
Feb 12, 2024	0.6700	0.7000	0.6600	0.7000	108,879	+0.06(+9.37%)
Feb 09, 2024	0.6300	0.6500	0.6300	0.6400	98,466	+0.02(+3.23%)
Feb 08, 2024	0.6500	0.6600	0.6200	0.6200	114,888	-0.03(-4.62%)
Feb 07, 2024	0.6700	0.6700	0.6500	0.6500	124,983	-0.03(-4.41%)
Feb 06, 2024	0.6800	0.6800	0.6800	0.6800	7,117	+0.00(+0.00%)
Feb 05, 2024	0.6900	0.7000	0.6800	0.6800	38,359	-0.02(-2.86%)
Feb 02, 2024	0.7000	0.7000	0.6800	0.7000	60,719	+0.00(+0.00%)
Feb 01, 2024	0.7100	0.7100	0.7000	0.7000	3,500	+0.00(+0.00%)
Jan 31, 2024	0.7000	0.7000	0.7000	0.7000	56,513	-0.01(-1.41%)
Jan 30, 2024	0.7100	0.7100	0.7100	0.7100	10,200	+0.01(+1.43%)
Jan 29, 2024	0.6600	0.7000	0.6600	0.7000	42,561	+0.03(+4.48%)
Jan 26, 2024	0.6800	0.6900	0.6700	0.6700	30,500	-0.01(-1.47%)
Jan 25, 2024	0.6900	0.6900	0.6700	0.6800	96,963	-0.01(-1.45%)
Jan 24, 2024	0.6800	0.6900	0.6800	0.6900	9,245	+0.00(+0.00%)
Jan 23, 2024	0.6900	0.7000	0.6800	0.6900	48,298	+0.00(+0.00%)
Jan 22, 2024	0.6900	0.6900	0.6800	0.6900	76,764	+0.00(+0.00%)
Jan 19, 2024	0.6900	0.6900	0.6800	0.6900	22,501	+0.00(+0.00%)
Jan 18, 2024	0.6900	0.6900	0.6800	0.6900	12,142	+0.00(+0.00%)
Jan 17, 2024	0.7000	0.7000	0.6800	0.6900	28,655	+0.01(+1.47%)
Jan 16, 2024	0.6800	0.7000	0.6800	0.6800	101,572	-0.01(-1.45%)
Jan 15, 2024	0.7000	0.7000	0.6900	0.6900	4,074	-0.02(-2.82%)
Jan 12, 2024	0.6800	0.7100	0.6800	0.7100	65,376	+0.04(+5.97%)
Jan 11, 2024	0.6600	0.6700	0.6600	0.6700	10,000	+0.01(+1.52%)
Jan 10, 2024	0.6700	0.6900	0.6600	0.6600	82,824	+0.00(+0.00%)
Jan 09, 2024	0.6600	0.6700	0.6500	0.6600	44,533	+0.01(+1.54%)
Jan 08, 2024	0.6500	0.6500	0.6500	0.6500	8,300	+0.01(+1.56%)
Jan 05, 2024	0.6400	0.6500	0.6400	0.6400	24,940	-0.02(-3.03%)
Jan 04, 2024	0.6400	0.6600	0.6400	0.6600	52,017	+0.02(+3.13%)
Jan 03, 2024	0.6500	0.6600	0.6400	0.6400	74,659	-0.02(-3.03%)
Jan 02, 2024	0.6400	0.6600	0.6400	0.6600	29,215	+0.02(+3.13%)
Dec 29, 2023				0.6400	0	+0.00(+0.00%)
Dec 28, 2023	0.6400	0.6400	0.6300	0.6400	5,800	-0.01(-1.54%)
Dec 27, 2023	0.6400	0.6600	0.6400	0.6500	78,591	+0.00(+0.00%)
Dec 22, 2023				0.6500	0	+0.02(+3.17%)
Dec 21, 2023	0.6500	0.6500	0.6300	0.6300	67,117	-0.03(-4.55%)
Dec 20, 2023	0.6500	0.6600	0.6500	0.6600	17,031	+0.01(+1.54%)
Dec 19, 2023	0.6500	0.6600	0.6400	0.6500	115,061	+0.01(+1.56%)
Dec 18, 2023	0.6400	0.6500	0.6300	0.6400	25,924	+0.00(+0.00%)
Dec 15, 2023	0.6300	0.6500	0.6300	0.6400	93,290	+0.01(+1.59%)
Dec 14, 2023	0.6500	0.6500	0.6300	0.6300	55,925	-0.01(-1.56%)
Dec 13, 2023	0.6400	0.6400	0.6400	0.6400	22,427	+0.00(+0.00%)
Dec 12, 2023	0.6300	0.6500	0.6300	0.6400	11,411	+0.01(+1.59%)
Dec 11, 2023	0.6400	0.6400	0.6300	0.6300	63,022	-0.02(-3.08%)
Dec 08, 2023	0.6600	0.6700	0.6500	0.6500	29,000	+0.02(+3.17%)
Dec 07, 2023	0.6600	0.6600	0.6300	0.6300	37,380	-0.02(-3.08%)
Dec 06, 2023	0.6600	0.6700	0.6500	0.6500	49,904	-0.01(-1.52%)
Dec 05, 2023	0.6700	0.6800	0.6600	0.6600	31,460	-0.04(-5.71%)
Dec 04, 2023	0.6700	0.7000	0.6600	0.7000	103,173	+0.05(+7.69%)
Dec 01, 2023	0.6700	0.6900	0.6500	0.6500	78,082	-0.02(-2.99%)
Nov 30, 2023	0.6900	0.6900	0.6400	0.6700	71,653	-0.01(-1.47%)
Nov 29, 2023	0.6500	0.7200	0.6500	0.6800	61,867	-0.01(-1.45%)
Nov 28, 2023	0.6400	0.6900	0.6300	0.6900	101,777	+0.06(+9.52%)
Nov 27, 2023	0.6400	0.6500	0.6300	0.6300	69,531	-0.01(-1.56%)
Nov 24, 2023	0.6500	0.6500	0.6300	0.6400	21,871	+0.00(+0.00%)
Nov 23, 2023	0.6400	0.6400	0.6400	0.6400	8,843	+0.00(+0.00%)
Nov 22, 2023	0.6400	0.6450	0.6300	0.6400	20,975	+0.01(+1.59%)
Nov 21, 2023	0.6200	0.6500	0.6200	0.6300	33,300	+0.00(+0.00%)
Nov 20, 2023	0.6600	0.6600	0.6200	0.6300	75,217	-0.03(-4.55%)
Nov 17, 2023	0.6800	0.6800	0.6300	0.6600	49,400	+0.03(+4.76%)
Nov 16, 2023	0.6400	0.6400	0.6300	0.6300	33,335	-0.01(-1.56%)
Nov 15, 2023	0.6600	0.6600	0.6400	0.6400	28,225	-0.01(-1.54%)
Nov 14, 2023	0.6500	0.6500	0.6400	0.6500	43,820	-0.01(-1.52%)
Nov 13, 2023	0.6700	0.6700	0.6600	0.6600	47,841	+0.00(+0.00%)
Nov 10, 2023	0.6700	0.6700	0.6600	0.6600	29,332	-0.01(-1.49%)
Nov 09, 2023	0.6700	0.6700	0.6700	0.6700	6,750	-0.01(-1.47%)
Nov 08, 2023	0.6800	0.6800	0.6700	0.6800	25,830	+0.00(+0.00%)
Nov 07, 2023	0.6700	0.6900	0.6700	0.6800	62,032	+0.01(+1.49%)
Nov 06, 2023	0.7000	0.7000	0.6700	0.6700	23,788	-0.02(-2.90%)
Nov 03, 2023	0.6800	0.6900	0.6800	0.6900	3,030	+0.00(+0.00%)
Nov 02, 2023	0.6900	0.6900	0.6600	0.6900	30,841	+0.00(+0.00%)
Oct 31, 2023				0.6900	0	+0.01(+1.47%)
Oct 30, 2023	0.7000	0.7000	0.6800	0.6800	13,025	-0.02(-2.86%)
Oct 27, 2023	0.6800	0.7000	0.6800	0.7000	20,875	+0.03(+4.48%)
Oct 26, 2023	0.6600	0.6700	0.6600	0.6700	28,154	+0.00(+0.00%)
Oct 25, 2023	0.6700	0.6700	0.6700	0.6700	48,369	-0.01(-1.47%)
Oct 24, 2023	0.6800	0.6800	0.6800	0.6800	22,207	+0.01(+1.49%)
Oct 23, 2023	0.6900	0.7000	0.6700	0.6700	90,347	-0.02(-2.90%)
Oct 20, 2023	0.7200	0.7200	0.6900	0.6900	78,071	-0.01(-1.43%)
Oct 19, 2023	0.7300	0.7300	0.7000	0.7000	16,500	-0.03(-4.11%)
Oct 18, 2023	0.7400	0.7500	0.7300	0.7300	37,946	-0.01(-1.35%)
Oct 17, 2023	0.7500	0.7500	0.7100	0.7400	23,162	+0.04(+5.71%)
Oct 16, 2023	0.7100	0.7200	0.6900	0.7000	69,242	+0.00(+0.00%)
Oct 13, 2023	0.7000	0.7000	0.6900	0.7000	87,240	+0.00(+0.00%)
Oct 12, 2023	0.7100	0.7500	0.6600	0.7000	130,836	+0.01(+1.45%)
Oct 11, 2023	0.6500	0.6900	0.6500	0.6900	14,705	+0.04(+6.15%)
Oct 10, 2023	0.6400	0.6600	0.6400	0.6500	41,028	-0.01(-1.52%)
Oct 06, 2023				0.6600	0	+0.02(+3.13%)
Oct 05, 2023	0.6400	0.6400	0.6300	0.6400	12,217	-0.01(-1.54%)
Oct 04, 2023	0.6500	0.6500	0.6400	0.6500	29,019	+0.01(+1.56%)
Oct 03, 2023	0.6500	0.6600	0.6300	0.6400	19,140	+0.01(+1.59%)
Oct 02, 2023	0.6600	0.6600	0.6300	0.6300	92,995	+0.00(+0.00%)
Sep 29, 2023	0.6300	0.6300	0.6300	0.6300	8,115	+0.00(+0.00%)
Sep 28, 2023	0.6200	0.6300	0.6200	0.6300	39,591	+0.01(+1.61%)
Sep 27, 2023	0.6200	0.6400	0.6200	0.6200	80,690	-0.01(-1.59%)
Sep 26, 2023	0.6300	0.6400	0.6300	0.6300	14,110	-0.03(-4.55%)
Sep 25, 2023	0.6400	0.6600	0.6300	0.6600	16,316	+0.01(+1.54%)
Sep 22, 2023	0.6600	0.6600	0.6500	0.6500	7,138	-0.01(-1.52%)
Sep 21, 2023	0.6500	0.6700	0.6500	0.6600	75,535	+0.01(+1.54%)
Sep 20, 2023	0.6600	0.6600	0.6500	0.6500	11,001	-0.01(-1.52%)
Sep 19, 2023	0.6800	0.6800	0.6600	0.6600	9,132	-0.04(-5.71%)
Sep 18, 2023	0.7000	0.7000	0.6900	0.7000	8,596	+0.00(+0.00%)
Sep 15, 2023	0.6800	0.7000	0.6800	0.7000	36,000	+0.03(+4.48%)
Sep 14, 2023	0.6700	0.6800	0.6600	0.6700	17,921	+0.00(+0.00%)
Sep 13, 2023	0.6900	0.6900	0.6700	0.6700	9,195	-0.03(-4.29%)
Sep 12, 2023	0.6800	0.7000	0.6800	0.7000	8,601	+0.02(+2.94%)
Sep 11, 2023	0.6800	0.6900	0.6700	0.6800	69,667	+0.01(+1.49%)
Sep 08, 2023	0.6700	0.6900	0.6700	0.6700	59,911	-0.03(-4.29%)
Sep 07, 2023	0.7300	0.7300	0.6800	0.7000	176,071	+0.02(+2.94%)
Sep 06, 2023	0.6300	0.6800	0.6300	0.6800	124,733	+0.04(+6.25%)
Sep 05, 2023	0.6200	0.6400	0.6200	0.6400	56,696	+0.01(+1.59%)
Sep 01, 2023				0.6300	0	-0.01(-1.56%)
Aug 31, 2023	0.6300	0.6400	0.6300	0.6400	16,745	+0.02(+3.23%)
Aug 30, 2023	0.6300	0.6300	0.6200	0.6200	33,100	-0.01(-1.59%)
Aug 29, 2023	0.6100	0.6300	0.6100	0.6300	75,422	+0.02(+3.28%)
Aug 28, 2023	0.6100	0.6300	0.6100	0.6100	106,568	+0.01(+1.67%)
Aug 25, 2023	0.6000	0.6100	0.6000	0.6000	21,400	+0.00(+0.00%)
Aug 24, 2023	0.6000	0.6000	0.6000	0.6000	39,515	-0.01(-1.64%)
Aug 23, 2023	0.6100	0.6200	0.6000	0.6100	56,007	+0.01(+1.67%)
Aug 22, 2023	0.6000	0.6000	0.5900	0.6000	91,570	+0.01(+1.69%)
Aug 21, 2023	0.6000	0.6100	0.5800	0.5900	79,817	-0.01(-1.67%)
Aug 18, 2023	0.6100	0.6100	0.5900	0.6000	24,020	+0.01(+1.69%)
Aug 17, 2023	0.5900	0.5900	0.5800	0.5900	48,705	+0.00(+0.00%)
Aug 16, 2023	0.5900	0.5900	0.5800	0.5900	47,100	+0.01(+1.72%)
Aug 15, 2023	0.6000	0.6000	0.5800	0.5800	123,876	-0.02(-3.33%)
Aug 14, 2023	0.5900	0.6000	0.5900	0.6000	89,651	+0.02(+3.45%)
Aug 11, 2023	0.5800	0.5800	0.5800	0.5800	39,500	+0.01(+1.75%)
Aug 10, 2023	0.5700	0.5700	0.5700	0.5700	78,000	+0.00(+0.00%)
Aug 09, 2023	0.5700	0.5900	0.5700	0.5700	39,578	-0.02(-3.39%)
Aug 08, 2023	0.5900	0.5900	0.5700	0.5900	65,746	+0.00(+0.00%)
Aug 04, 2023				0.5900	0	+0.07(+13.46%)
Aug 03, 2023	0.5300	0.5300	0.5200	0.5200	76,645	-0.02(-3.70%)
Aug 02, 2023	0.5400	0.5400	0.5300	0.5400	90,727	-0.01(-1.82%)
Aug 01, 2023	0.5500	0.5500	0.5500	0.5500	10,497	-0.01(-1.79%)
Jul 31, 2023	0.5600	0.5600	0.5400	0.5600	87,316	+0.01(+1.82%)
Jul 28, 2023	0.5600	0.5600	0.5500	0.5500	12,077	+0.02(+3.77%)
Jul 27, 2023	0.5600	0.5600	0.5300	0.5300	74,619	-0.03(-5.36%)
Jul 26, 2023	0.5600	0.5600	0.5600	0.5600	3,100	+0.00(+0.00%)
Jul 25, 2023	0.5600	0.5600	0.5500	0.5600	24,330	+0.03(+5.66%)
Jul 24, 2023	0.5400	0.5700	0.5300	0.5300	160,240	-0.01(-1.85%)
Jul 21, 2023	0.5600	0.5600	0.5300	0.5400	85,767	-0.01(-1.82%)
Jul 20, 2023	0.5700	0.5700	0.5400	0.5500	192,352	-0.02(-3.51%)
Jul 19, 2023	0.5600	0.5700	0.5500	0.5700	204,682	+0.01(+1.79%)
Jul 18, 2023	0.5600	0.5700	0.5500	0.5600	49,454	+0.02(+3.70%)
Jul 17, 2023	0.5200	0.5400	0.5100	0.5400	145,294	+0.02(+3.85%)
Jul 14, 2023	0.5000	0.5300	0.4900	0.5200	143,154	+0.03(+6.12%)
Jul 13, 2023	0.5000	0.5000	0.4900	0.4900	26,572	-0.01(-1.01%)
Jul 12, 2023	0.4900	0.5000	0.4900	0.4950	70,100	+0.01(+2.06%)
Jul 11, 2023	0.5000	0.5000	0.4850	0.4850	116,767	-0.03(-4.90%)
Jul 10, 2023	0.5100	0.5100	0.5100	0.5100	14,880	-0.01(-1.92%)
Jul 07, 2023	0.5200	0.5200	0.5200	0.5200	6,547	+0.02(+4.00%)
Jul 06, 2023	0.5100	0.5200	0.5000	0.5000	22,000	-0.01(-1.96%)
Jul 05, 2023	0.4900	0.5200	0.4900	0.5100	22,085	+0.02(+4.08%)

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.