Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.130	1.165	1.040	1.050	1,103,862	-0.08(-7.08%)
Jan 30, 2024	1.160	1.195	1.120	1.130	984,349	-0.04(-3.42%)
Jan 29, 2024	1.080	1.196	1.055	1.170	1,297,468	+0.09(+8.33%)
Jan 26, 2024	1.160	1.230	1.070	1.080	1,066,498	-0.07(-6.09%)
Jan 25, 2024	1.150	1.230	1.110	1.150	1,133,500	+0.03(+2.68%)
Jan 24, 2024	1.110	1.240	1.090	1.120	1,719,425	+0.03(+2.75%)
Jan 23, 2024	1.040	1.190	1.040	1.090	1,809,286	+0.07(+6.86%)
Jan 22, 2024	0.9400	1.060	0.9400	1.020	1,061,985	+0.07(+7.37%)
Jan 19, 2024	0.8807	1.010	0.8757	0.9500	1,492,180	+0.07(+8.19%)
Jan 18, 2024	0.9300	0.9565	0.8400	0.8781	1,327,151	-0.03(-3.39%)
Jan 17, 2024	0.9800	1.040	0.9016	0.9089	1,380,955	-0.09(-9.11%)
Jan 16, 2024	0.9200	1.040	0.8900	1.000	1,495,996	+0.07(+7.62%)
Jan 12, 2024	0.9500	1.080	0.9201	0.9292	1,915,869	-0.00(-0.21%)
Jan 11, 2024	0.9500	0.9752	0.8830	0.9312	1,785,583	-0.02(-1.95%)
Jan 10, 2024	0.9600	0.9995	0.9366	0.9497	1,538,818	+0.02(+2.28%)
Jan 09, 2024	0.8733	0.9799	0.8733	0.9285	1,271,915	+0.02(+2.16%)
Jan 08, 2024	0.8100	0.9100	0.8099	0.9089	1,467,945	+0.09(+10.48%)
Jan 05, 2024	0.8500	0.8599	0.8000	0.8227	1,167,543	-0.02(-1.81%)
Jan 04, 2024	0.8171	0.8721	0.8160	0.8379	828,263	+0.01(+1.33%)
Jan 03, 2024	0.8500	0.8500	0.8108	0.8269	897,475	-0.02(-2.47%)
Jan 02, 2024	0.8300	0.9425	0.8000	0.8478	2,101,188	+0.03(+4.19%)
Dec 29, 2023	0.8700	0.8860	0.7916	0.8137	1,729,841	-0.06(-6.48%)
Dec 28, 2023	0.8900	0.9051	0.8591	0.8701	1,296,420	-0.02(-2.31%)
Dec 27, 2023	1.030	1.060	0.8551	0.8907	3,158,839	-0.16(-15.17%)
Dec 26, 2023	0.9900	1.070	0.9900	1.050	2,173,500	+0.07(+7.67%)
Dec 22, 2023	0.9250	0.9900	0.9110	0.9752	1,982,685	+0.06(+6.70%)
Dec 21, 2023	0.8500	0.9398	0.8500	0.9140	1,862,004	+0.10(+11.67%)
Dec 20, 2023	0.8000	0.9100	0.7210	0.8185	4,255,493	+0.12(+16.78%)
Dec 19, 2023	0.6250	0.7151	0.6203	0.7009	1,205,873	+0.08(+13.23%)
Dec 18, 2023	0.6610	0.6805	0.6190	0.6190	613,056	-0.04(-5.42%)
Dec 15, 2023	0.7026	0.7293	0.6500	0.6545	2,686,833	-0.03(-4.61%)
Dec 14, 2023	0.6450	0.6950	0.6400	0.6861	1,527,092	+0.05(+7.72%)
Dec 13, 2023	0.6090	0.6480	0.5856	0.6369	702,110	+0.02(+4.05%)
Dec 12, 2023	0.6210	0.6222	0.5911	0.6121	664,347	-0.01(-1.48%)
Dec 11, 2023	0.6200	0.6346	0.5941	0.6213	588,411	-0.00(-0.59%)
Dec 08, 2023	0.6300	0.6400	0.6000	0.6250	710,036	+0.00(+0.68%)
Dec 07, 2023	0.5919	0.6250	0.5805	0.6208	974,862	+0.03(+4.83%)
Dec 06, 2023	0.5900	0.6195	0.5888	0.5922	836,760	+0.01(+1.32%)
Dec 05, 2023	0.6000	0.6139	0.5762	0.5845	1,736,182	-0.01(-2.00%)
Dec 04, 2023	0.6000	0.6450	0.5881	0.5964	1,191,218	-0.01(-2.44%)
Dec 01, 2023	0.5791	0.6150	0.5782	0.6113	2,185,946	+0.04(+7.49%)
Nov 30, 2023	0.5800	0.6199	0.5475	0.5687	1,466,786	-0.01(-1.86%)
Nov 29, 2023	0.6000	0.6300	0.5755	0.5795	1,734,892	-0.00(-0.55%)
Nov 28, 2023	0.5766	0.6099	0.5701	0.5827	1,453,099	+0.01(+1.04%)
Nov 27, 2023	0.6000	0.6045	0.5710	0.5767	1,180,988	-0.02(-2.85%)
Nov 24, 2023	0.5750	0.5975	0.5552	0.5936	858,093	+0.02(+3.00%)
Nov 22, 2023	0.5600	0.5900	0.5500	0.5763	1,436,126	+0.03(+4.53%)
Nov 21, 2023	0.5893	0.6000	0.5450	0.5513	2,514,249	-0.05(-8.80%)
Nov 20, 2023	0.6000	0.6280	0.5800	0.6045	935,785	+0.02(+3.02%)
Nov 17, 2023	0.6400	0.6730	0.5830	0.5868	2,043,111	-0.05(-8.43%)
Nov 16, 2023	0.6527	0.6597	0.6300	0.6408	939,939	+0.02(+3.92%)
Nov 15, 2023	0.5900	0.6700	0.5906	0.6166	1,371,729	-0.03(-5.05%)
Nov 14, 2023	0.5900	0.6494	0.5900	0.6494	1,112,845	+0.04(+6.48%)
Nov 13, 2023	0.5495	0.6170	0.5400	0.6099	1,584,949	+0.06(+10.99%)
Nov 10, 2023	0.5349	0.5681	0.5200	0.5495	1,592,984	+0.01(+1.57%)
Nov 09, 2023	0.5739	0.6144	0.5277	0.5410	2,292,051	-0.05(-8.27%)
Nov 08, 2023	0.6350	0.6400	0.5801	0.5898	1,165,119	-0.04(-6.87%)
Nov 07, 2023	0.6300	0.6500	0.6079	0.6333	808,721	-0.02(-2.54%)
Nov 06, 2023	0.6700	0.6900	0.6366	0.6498	627,585	-0.02(-2.87%)
Nov 03, 2023	0.6500	0.6980	0.6401	0.6690	1,059,507	+0.03(+5.44%)
Nov 02, 2023	0.5900	0.6523	0.5900	0.6345	1,249,720	+0.05(+8.28%)
Nov 01, 2023	0.5800	0.5987	0.5805	0.5860	963,400	-0.01(-1.73%)
Oct 31, 2023	0.5929	0.6150	0.5799	0.5963	901,698	+0.00(+0.78%)
Oct 30, 2023	0.5655	0.5988	0.5500	0.5917	1,248,166	+0.03(+4.89%)
Oct 27, 2023	0.5710	0.5900	0.5622	0.5641	1,068,848	-0.02(-2.81%)
Oct 26, 2023	0.5800	0.6029	0.5704	0.5804	1,254,730	-0.01(-1.51%)
Oct 25, 2023	0.6000	0.6189	0.5792	0.5893	1,097,811	+0.00(+0.29%)
Oct 24, 2023	0.6100	0.6471	0.5780	0.5876	1,767,303	-0.02(-4.07%)
Oct 23, 2023	0.6100	0.6597	0.5999	0.6125	1,822,353	-0.01(-1.19%)
Oct 20, 2023	0.6516	0.6580	0.6157	0.6199	1,399,254	-0.02(-3.16%)
Oct 19, 2023	0.7013	0.7050	0.6400	0.6401	2,186,328	-0.05(-7.75%)
Oct 18, 2023	0.7700	0.7799	0.6900	0.6939	2,209,774	-0.08(-10.28%)
Oct 17, 2023	0.8100	0.8488	0.7700	0.7734	2,119,612	-0.03(-4.02%)
Oct 16, 2023	0.7200	0.8152	0.7200	0.8058	4,251,213	+0.07(+10.17%)
Oct 13, 2023	0.7200	0.7583	0.6740	0.7314	4,349,788	-0.03(-3.75%)
Oct 12, 2023	0.6250	0.7700	0.6000	0.7599	13,349,750	+0.11(+16.17%)
Oct 11, 2023	0.9300	0.9300	0.5181	0.6541	28,170,378	-0.54(-45.03%)
Oct 10, 2023	1.070	1.225	1.070	1.190	2,477,890	+0.12(+11.21%)
Oct 09, 2023	1.070	1.100	1.050	1.070	761,478	-0.03(-2.73%)
Oct 06, 2023	1.100	1.127	1.070	1.100	966,539	-0.01(-0.90%)
Oct 05, 2023	1.130	1.130	1.090	1.110	816,637	-0.03(-2.63%)
Oct 04, 2023	1.110	1.140	1.070	1.140	866,203	+0.04(+3.64%)
Oct 03, 2023	1.140	1.150	1.100	1.100	1,094,094	-0.05(-4.35%)
Oct 02, 2023	1.180	1.190	1.130	1.150	1,257,117	-0.03(-2.54%)
Sep 29, 2023	1.220	1.240	1.180	1.180	937,473	-0.04(-3.28%)
Sep 28, 2023	1.190	1.220	1.174	1.220	622,397	+0.03(+2.52%)
Sep 27, 2023	1.220	1.230	1.170	1.190	819,254	-0.02(-1.65%)
Sep 26, 2023	1.230	1.270	1.200	1.210	773,053	-0.03(-2.42%)
Sep 25, 2023	1.160	1.250	1.220	1.240	1,274,277	+0.07(+5.98%)
Sep 22, 2023	1.230	1.235	1.160	1.170	1,171,832	-0.04(-3.31%)
Sep 21, 2023	1.260	1.270	1.200	1.210	1,334,363	-0.07(-5.47%)
Sep 20, 2023	1.320	1.400	1.280	1.280	1,022,798	-0.01(-0.78%)
Sep 19, 2023	1.340	1.360	1.270	1.290	1,837,985	-0.02(-1.53%)
Sep 18, 2023	1.240	1.460	1.236	1.310	4,596,351	+0.12(+10.08%)
Sep 15, 2023	1.280	1.300	1.190	1.190	3,431,944	-0.08(-6.30%)
Sep 14, 2023	1.250	1.320	1.250	1.270	1,317,334	+0.03(+2.42%)
Sep 13, 2023	1.270	1.290	1.240	1.240	1,444,064	-0.04(-3.13%)
Sep 12, 2023	1.260	1.320	1.240	1.280	776,904	+0.01(+0.79%)
Sep 11, 2023	1.240	1.300	1.215	1.270	988,594	+0.05(+4.10%)
Sep 08, 2023	1.240	1.240	1.190	1.220	729,103	-0.03(-2.40%)
Sep 07, 2023	1.220	1.270	1.180	1.250	993,896	+0.02(+1.63%)
Sep 06, 2023	1.280	1.300	1.220	1.230	673,559	-0.06(-4.65%)
Sep 05, 2023	1.240	1.310	1.230	1.290	1,188,760	+0.04(+3.20%)
Sep 01, 2023	1.240	1.290	1.220	1.250	754,935	+0.03(+2.46%)
Aug 31, 2023	1.270	1.280	1.210	1.220	1,206,658	-0.04(-3.17%)
Aug 30, 2023	1.250	1.280	1.222	1.260	755,994	+0.00(+0.00%)
Aug 29, 2023	1.230	1.310	1.210	1.260	928,227	+0.03(+2.44%)
Aug 28, 2023	1.230	1.249	1.180	1.230	750,536	+0.01(+0.82%)
Aug 25, 2023	1.190	1.240	1.170	1.220	971,510	+0.05(+4.27%)
Aug 24, 2023	1.280	1.285	1.170	1.170	1,182,732	-0.09(-7.14%)
Aug 23, 2023	1.240	1.275	1.200	1.260	976,311	+0.04(+3.28%)
Aug 22, 2023	1.270	1.308	1.190	1.220	1,076,810	-0.03(-2.40%)
Aug 21, 2023	1.240	1.305	1.230	1.250	1,358,181	+0.02(+1.63%)
Aug 18, 2023	1.180	1.240	1.150	1.230	1,554,785	+0.03(+2.50%)
Aug 17, 2023	1.210	1.220	1.160	1.200	1,309,872	+0.02(+1.69%)
Aug 16, 2023	1.240	1.260	1.170	1.180	1,610,594	-0.06(-4.84%)
Aug 15, 2023	1.280	1.300	1.230	1.240	1,313,991	-0.06(-4.62%)
Aug 14, 2023	1.350	1.350	1.280	1.300	1,650,012	-0.06(-4.41%)
Aug 11, 2023	1.390	1.409	1.330	1.360	1,752,352	-0.06(-4.23%)
Aug 10, 2023	1.530	1.560	1.420	1.420	1,325,517	-0.09(-5.96%)
Aug 09, 2023	1.680	1.700	1.490	1.510	2,211,656	-0.15(-9.04%)
Aug 08, 2023	1.660	1.660	1.600	1.660	1,228,972	-0.05(-2.92%)
Aug 07, 2023	1.750	1.750	1.640	1.710	1,524,827	-0.03(-1.72%)
Aug 04, 2023	1.800	1.820	1.730	1.740	1,075,160	-0.04(-2.25%)
Aug 03, 2023	1.800	1.860	1.780	1.780	1,166,252	-0.02(-1.11%)
Aug 02, 2023	1.860	1.870	1.760	1.800	1,295,370	-0.10(-5.26%)
Aug 01, 2023	1.980	1.985	1.865	1.900	1,557,377	-0.07(-3.55%)
Jul 31, 2023	1.860	1.990	1.860	1.970	2,139,868	+0.15(+8.24%)
Jul 28, 2023	1.800	1.865	1.760	1.820	1,202,833	+0.10(+5.81%)
Jul 27, 2023	1.850	1.890	1.700	1.720	1,443,841	-0.08(-4.44%)
Jul 26, 2023	1.720	1.820	1.705	1.800	1,086,009	+0.09(+5.26%)
Jul 25, 2023	1.810	1.815	1.695	1.710	1,083,848	-0.09(-5.00%)
Jul 24, 2023	1.800	1.850	1.780	1.800	864,083	+0.00(+0.00%)
Jul 21, 2023	1.850	1.890	1.780	1.800	830,781	-0.03(-1.64%)
Jul 20, 2023	2.010	2.005	1.823	1.830	1,910,658	-0.17(-8.50%)
Jul 19, 2023	1.970	2.090	1.970	2.000	1,383,023	+0.04(+2.04%)
Jul 18, 2023	1.850	1.990	1.830	1.960	1,788,146	+0.04(+2.08%)
Jul 17, 2023	1.950	1.989	1.860	1.920	1,643,720	-0.05(-2.54%)
Jul 14, 2023	2.160	2.285	1.955	1.970	2,302,231	-0.19(-8.80%)
Jul 13, 2023	2.060	2.200	2.055	2.160	2,125,098	+0.13(+6.40%)
Jul 12, 2023	1.970	2.070	1.940	2.030	2,306,010	+0.12(+6.28%)
Jul 11, 2023	1.900	1.950	1.830	1.910	1,336,130	+0.01(+0.53%)
Jul 10, 2023	1.850	1.910	1.780	1.900	1,342,054	+0.08(+4.40%)
Jul 07, 2023	1.690	1.850	1.690	1.820	1,174,857	+0.13(+7.69%)
Jul 06, 2023	1.750	1.770	1.650	1.690	1,103,334	-0.09(-5.06%)
Jul 05, 2023	1.770	1.781	1.730	1.780	888,569	-0.02(-1.11%)
Jul 03, 2023	1.710	1.810	1.700	1.800	682,635	+0.13(+7.78%)
Jun 30, 2023	1.760	1.760	1.670	1.670	1,200,754	-0.06(-3.47%)
Jun 29, 2023	1.790	1.855	1.720	1.730	1,082,969	-0.06(-3.35%)
Jun 28, 2023	1.680	1.805	1.630	1.790	1,243,281	+0.11(+6.55%)
Jun 27, 2023	1.610	1.690	1.560	1.680	1,665,943	+0.08(+5.00%)
Jun 26, 2023	1.690	1.710	1.590	1.600	1,749,430	-0.05(-3.03%)
Jun 23, 2023	1.680	1.700	1.620	1.650	3,626,862	-0.05(-2.94%)
Jun 22, 2023	1.750	1.750	1.680	1.700	1,312,326	-0.05(-2.86%)
Jun 21, 2023	1.800	1.815	1.720	1.750	1,856,732	-0.06(-3.31%)
Jun 20, 2023	1.850	1.867	1.765	1.810	1,763,729	-0.03(-1.63%)
Jun 16, 2023	1.990	1.990	1.830	1.840	3,219,752	-0.10(-5.15%)
Jun 15, 2023	1.800	1.950	1.770	1.940	2,532,907	+0.18(+10.23%)
May 08, 2023	1.710	1.770	1.650	1.760	1,714,133	+0.08(+4.76%)
May 05, 2023	1.620	1.690	1.590	1.680	1,482,295	+0.09(+5.66%)
May 04, 2023	1.590	1.660	1.560	1.590	1,478,908	+0.00(+0.00%)
May 03, 2023	1.510	1.630	1.480	1.590	2,219,236	+0.09(+6.00%)
May 02, 2023	1.290	1.560	1.290	1.500	3,636,016	+0.19(+14.50%)
May 01, 2023	1.370	1.400	1.280	1.310	1,263,557	-0.06(-4.38%)
Apr 28, 2023	1.330	1.410	1.280	1.370	1,636,328	+0.04(+3.01%)
Apr 27, 2023	1.300	1.330	1.220	1.330	2,031,136	+0.04(+3.10%)
Apr 26, 2023	1.310	1.330	1.270	1.290	1,615,079	-0.01(-0.77%)
Apr 25, 2023	1.320	1.330	1.260	1.300	1,755,903	-0.03(-2.26%)
Apr 24, 2023	1.440	1.450	1.320	1.330	1,576,655	-0.11(-7.64%)
Apr 21, 2023	1.440	1.450	1.380	1.440	1,480,199	-0.01(-0.69%)
Apr 20, 2023	1.560	1.560	1.440	1.450	1,798,721	-0.12(-7.64%)
Apr 19, 2023	1.620	1.620	1.570	1.570	746,244	-0.05(-3.09%)
Apr 18, 2023	1.640	1.649	1.580	1.620	832,375	-0.03(-1.82%)
Apr 17, 2023	1.560	1.660	1.545	1.650	1,542,669	+0.10(+6.45%)
Apr 14, 2023	1.600	1.600	1.520	1.550	1,548,848	-0.04(-2.52%)
Apr 13, 2023	1.600	1.640	1.560	1.590	1,760,040	+0.02(+1.27%)
Apr 12, 2023	1.800	1.811	1.530	1.570	5,881,870	-0.24(-13.26%)
Apr 11, 2023	1.820	1.910	1.800	1.810	1,198,061	-0.01(-0.55%)
Apr 10, 2023	1.850	1.890	1.800	1.820	1,343,919	-0.01(-0.55%)
Apr 06, 2023	1.880	1.895	1.820	1.830	916,983	-0.04(-2.14%)
Apr 05, 2023	1.970	1.976	1.830	1.870	1,304,326	-0.11(-5.56%)
Apr 04, 2023	2.060	2.070	1.950	1.980	1,239,037	-0.08(-3.88%)
Apr 03, 2023	2.000	2.080	1.950	2.060	1,505,834	+0.08(+4.04%)
Mar 31, 2023	2.010	2.030	1.940	1.980	1,705,265	+0.02(+1.02%)
Mar 30, 2023	1.990	2.085	1.960	1.960	1,571,157	-0.02(-1.01%)
Mar 29, 2023	1.960	1.980	1.890	1.980	1,469,448	+0.07(+3.66%)
Mar 28, 2023	2.060	2.070	1.865	1.910	3,110,676	-0.17(-8.17%)
Mar 27, 2023	2.180	2.200	2.070	2.080	1,438,905	-0.06(-2.80%)
Mar 24, 2023	2.150	2.180	2.080	2.140	2,028,428	-0.05(-2.28%)
Mar 23, 2023	2.200	2.300	2.130	2.190	1,499,598	+0.02(+0.92%)
Mar 22, 2023	2.270	2.295	2.160	2.170	1,241,734	-0.10(-4.41%)
Mar 21, 2023	2.220	2.345	2.200	2.270	1,101,496	+0.12(+5.58%)
Mar 20, 2023	2.230	2.230	2.140	2.150	1,257,764	-0.06(-2.71%)
Mar 17, 2023	2.260	2.289	2.190	2.210	1,670,677	-0.08(-3.49%)
Mar 16, 2023	2.310	2.340	2.240	2.290	1,464,967	-0.07(-2.97%)
Mar 15, 2023	2.220	2.380	2.200	2.360	1,642,189	+0.06(+2.61%)
Mar 14, 2023	2.370	2.410	2.280	2.300	1,399,413	+0.03(+1.32%)
Mar 13, 2023	2.240	2.390	2.130	2.270	2,472,152	-0.03(-1.30%)
Mar 10, 2023	2.280	2.330	2.185	2.300	2,186,546	+0.02(+0.88%)
Mar 09, 2023	2.440	2.480	2.260	2.280	1,292,396	-0.15(-6.17%)
Mar 08, 2023	2.460	2.500	2.360	2.430	1,251,255	+0.04(+1.67%)
Mar 07, 2023	2.640	2.665	2.390	2.390	1,460,228	-0.26(-9.81%)
Mar 06, 2023	2.860	2.920	2.620	2.650	1,269,950	-0.22(-7.67%)
Mar 03, 2023	2.850	2.928	2.790	2.870	862,742	+0.04(+1.41%)
Mar 02, 2023	2.790	2.840	2.700	2.830	803,206	+0.00(+0.00%)
Mar 01, 2023	2.810	3.060	2.780	2.830	1,326,032	+0.00(+0.00%)
Feb 28, 2023	2.780	2.865	2.600	2.830	2,316,228	+0.08(+2.91%)
Feb 27, 2023	2.770	2.790	2.730	2.750	956,229	+0.01(+0.36%)
Feb 24, 2023	2.760	2.775	2.680	2.740	929,044	-0.09(-3.18%)
Feb 23, 2023	2.980	2.990	2.780	2.830	898,910	-0.10(-3.41%)
Feb 22, 2023	2.980	3.000	2.860	2.930	1,170,539	-0.02(-0.68%)
Feb 21, 2023	3.190	3.210	2.930	2.950	1,138,961	-0.31(-9.51%)
Feb 17, 2023	3.190	3.260	3.070	3.260	820,306	+0.08(+2.52%)
Feb 16, 2023	3.470	3.475	3.160	3.180	1,158,822	-0.39(-10.92%)
Feb 15, 2023	3.270	3.580	3.270	3.570	711,861	+0.24(+7.21%)
Feb 14, 2023	3.190	3.375	3.140	3.330	822,344	+0.09(+2.78%)
Feb 13, 2023	3.160	3.255	3.081	3.240	1,014,337	+0.08(+2.53%)
Feb 10, 2023	3.150	3.190	3.062	3.160	516,825	-0.05(-1.56%)
Feb 09, 2023	3.310	3.400	3.190	3.210	795,207	-0.05(-1.53%)
Feb 08, 2023	3.370	3.370	3.242	3.260	1,143,915	-0.15(-4.40%)
Feb 07, 2023	3.500	3.500	3.340	3.410	917,007	-0.12(-3.40%)
Feb 06, 2023	3.700	3.725	3.480	3.530	1,092,880	-0.14(-3.81%)
Feb 03, 2023	3.700	3.880	3.635	3.670	1,311,852	-0.07(-1.87%)
Feb 02, 2023	3.750	3.880	3.650	3.740	1,405,750	+0.08(+2.19%)

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.