Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.780	2.840	2.760	2.810	22,677	+0.03(+1.08%)
Mar 27, 2024	2.780	2.800	2.700	2.780	15,121	+0.06(+2.21%)
Mar 26, 2024	2.780	2.860	2.720	2.720	12,497	-0.15(-5.23%)
Mar 25, 2024	2.950	2.981	2.778	2.870	26,712	-0.05(-1.71%)
Mar 22, 2024	2.970	2.970	2.770	2.920	19,815	-0.01(-0.34%)
Mar 21, 2024	2.900	3.145	2.872	2.930	162,465	+0.14(+5.02%)
Mar 20, 2024	2.700	2.794	2.700	2.790	61,660	+0.18(+6.90%)
Mar 19, 2024	2.600	2.640	2.560	2.610	21,185	+0.11(+4.61%)
Mar 18, 2024	2.580	2.595	2.460	2.495	22,377	-0.11(-4.41%)
Mar 15, 2024	2.720	2.740	2.560	2.610	31,735	-0.14(-5.09%)
Mar 14, 2024	2.510	2.840	2.450	2.750	91,172	+0.28(+11.34%)
Mar 13, 2024	2.300	2.540	2.300	2.470	47,532	+0.17(+7.39%)
Mar 12, 2024	2.160	2.400	2.160	2.300	80,004	+0.16(+7.48%)
Mar 11, 2024	2.130	2.140	2.110	2.140	21,836	+0.04(+1.90%)
Mar 08, 2024	2.110	2.140	2.060	2.100	24,604	+0.02(+0.96%)
Mar 07, 2024	2.030	2.145	1.968	2.080	34,451	+0.05(+2.46%)
Mar 06, 2024	1.900	2.030	1.900	2.030	40,856	+0.14(+7.41%)
Mar 05, 2024	1.870	1.940	1.870	1.890	17,691	+0.03(+1.61%)
Mar 04, 2024	2.000	2.000	1.840	1.860	29,851	-0.05(-2.62%)
Mar 01, 2024	1.950	1.955	1.900	1.910	21,314	+0.01(+0.53%)
Feb 29, 2024	1.930	1.970	1.900	1.900	28,918	-0.08(-3.80%)
Feb 28, 2024	1.950	2.060	1.950	1.975	29,540	+0.05(+2.33%)
Feb 27, 2024	1.950	1.950	1.900	1.930	25,028	+0.03(+1.58%)
Feb 26, 2024	1.940	1.970	1.880	1.900	20,948	+0.02(+1.06%)
Feb 23, 2024	2.070	2.080	1.820	1.880	70,270	-0.18(-8.74%)
Feb 22, 2024	2.080	2.090	2.031	2.060	8,686	-0.03(-1.44%)
Feb 21, 2024	2.100	2.187	2.070	2.090	9,159	-0.05(-2.34%)
Feb 20, 2024	2.170	2.180	2.090	2.140	14,807	-0.06(-2.73%)
Feb 16, 2024	2.200	2.230	2.124	2.200	16,752	-0.04(-1.79%)
Feb 15, 2024	2.210	2.292	2.150	2.240	26,609	-0.02(-0.88%)
Feb 14, 2024	2.280	2.330	2.200	2.260	35,823	-0.02(-0.88%)
Feb 13, 2024	2.330	2.360	2.260	2.280	9,728	-0.09(-3.80%)
Feb 12, 2024	2.400	2.400	2.320	2.370	17,150	-0.02(-0.84%)
Feb 09, 2024	2.350	2.405	2.316	2.390	17,842	+0.05(+2.14%)
Feb 08, 2024	2.290	2.395	2.210	2.340	20,626	+0.00(+0.21%)
Feb 07, 2024	2.380	2.390	2.310	2.335	7,620	-0.02(-0.64%)
Feb 06, 2024	2.340	2.400	2.323	2.350	17,299	+0.01(+0.43%)
Feb 05, 2024	2.340	2.430	2.216	2.340	11,736	-0.01(-0.43%)
Feb 02, 2024	2.390	2.415	2.350	2.350	14,340	-0.07(-2.89%)
Feb 01, 2024	2.440	2.470	2.350	2.420	29,481	-0.05(-2.02%)
Jan 31, 2024	2.460	2.490	2.460	2.470	10,638	+0.02(+0.82%)
Jan 30, 2024	2.550	2.560	2.450	2.450	14,545	-0.14(-5.41%)
Jan 29, 2024	2.540	2.650	2.410	2.590	15,360	+0.12(+4.86%)
Jan 26, 2024	2.570	2.690	2.460	2.470	22,622	+0.00(+0.00%)
Jan 25, 2024	2.550	2.610	2.470	2.470	18,106	-0.10(-3.89%)
Jan 24, 2024	2.620	2.710	2.520	2.570	19,219	+0.01(+0.39%)
Jan 23, 2024	2.500	2.630	2.500	2.560	25,980	+0.02(+0.79%)
Jan 22, 2024	2.610	2.760	2.540	2.540	19,017	-0.06(-2.31%)
Jan 19, 2024	2.660	2.721	2.550	2.600	20,380	-0.08(-2.99%)
Jan 18, 2024	2.560	2.750	2.550	2.680	29,991	+0.07(+2.68%)
Jan 17, 2024	2.650	2.700	2.550	2.610	27,083	-0.09(-3.33%)
Jan 16, 2024	2.750	2.885	2.690	2.700	69,602	-0.10(-3.57%)
Jan 12, 2024	2.850	2.930	2.781	2.800	28,910	-0.04(-1.41%)
Jan 11, 2024	2.840	3.070	2.800	2.840	96,287	-0.07(-2.41%)
Jan 10, 2024	2.800	2.960	2.750	2.910	65,575	+0.16(+5.82%)
Jan 09, 2024	2.790	2.800	2.700	2.750	34,971	-0.05(-1.79%)
Jan 08, 2024	2.630	2.900	2.600	2.800	143,379	+0.15(+5.66%)
Jan 05, 2024	2.480	2.650	2.460	2.650	51,719	+0.14(+5.58%)
Jan 04, 2024	2.580	2.670	2.430	2.510	35,133	-0.07(-2.71%)
Jan 03, 2024	2.470	2.679	2.410	2.580	99,303	+0.16(+6.61%)
Jan 02, 2024	2.240	2.470	2.221	2.420	59,798	+0.19(+8.52%)
Dec 29, 2023	2.300	2.400	2.160	2.230	63,044	-0.08(-3.46%)
Dec 28, 2023	2.260	2.310	2.255	2.310	11,248	+0.03(+1.32%)
Dec 27, 2023	2.250	2.320	2.250	2.280	23,204	-0.04(-1.72%)
Dec 26, 2023	2.320	2.320	2.230	2.320	24,019	+0.00(+0.00%)
Dec 22, 2023	2.130	2.340	2.114	2.320	56,525	+0.21(+9.95%)
Dec 21, 2023	2.130	2.160	2.100	2.110	23,187	-0.02(-0.94%)
Dec 20, 2023	2.160	2.190	2.100	2.130	26,516	-0.03(-1.39%)
Dec 19, 2023	2.110	2.160	2.100	2.160	22,099	+0.06(+2.86%)
Dec 18, 2023	2.120	2.200	2.100	2.100	45,671	-0.04(-1.87%)
Dec 15, 2023	2.140	2.171	2.075	2.140	35,221	+0.01(+0.47%)
Dec 14, 2023	2.290	2.290	2.130	2.130	29,581	-0.14(-6.17%)
Dec 13, 2023	2.140	2.277	2.140	2.270	20,944	+0.11(+5.09%)
Dec 12, 2023	2.070	2.200	2.070	2.160	21,909	+0.06(+2.86%)
Dec 11, 2023	2.060	2.120	2.060	2.100	27,249	-0.02(-0.94%)
Dec 08, 2023	2.100	2.190	2.100	2.120	39,780	-0.01(-0.47%)
Dec 07, 2023	2.110	2.142	2.061	2.130	21,533	+0.02(+0.95%)
Dec 06, 2023	2.160	2.170	2.048	2.110	57,372	-0.05(-2.31%)
Dec 05, 2023	2.260	2.290	2.150	2.160	33,806	-0.15(-6.49%)
Dec 04, 2023	2.430	2.430	2.280	2.310	23,426	-0.09(-3.75%)
Dec 01, 2023	2.240	2.490	2.240	2.400	46,217	+0.10(+4.35%)
Nov 30, 2023	2.320	2.350	2.200	2.300	23,338	-0.08(-3.36%)
Nov 29, 2023	2.250	2.420	2.180	2.380	48,816	+0.10(+4.39%)
Nov 28, 2023	2.190	2.375	2.160	2.280	23,354	+0.07(+3.17%)
Nov 27, 2023	2.100	2.320	2.080	2.210	47,136	-0.02(-0.90%)
Nov 24, 2023	2.230	2.230	2.156	2.230	7,436	+0.00(+0.00%)
Nov 22, 2023	2.190	2.250	2.150	2.230	12,227	+0.04(+2.03%)
Nov 21, 2023	2.260	2.321	2.110	2.186	20,870	-0.11(-4.76%)
Nov 20, 2023	2.180	2.335	2.110	2.295	25,925	+0.06(+2.91%)
Nov 17, 2023	2.260	2.300	2.216	2.230	6,108	-0.01(-0.45%)
Nov 16, 2023	2.290	2.350	2.231	2.240	7,508	-0.12(-5.08%)
Nov 15, 2023	2.280	2.369	2.280	2.360	16,830	+0.09(+3.96%)
Nov 14, 2023	2.250	2.360	2.250	2.270	16,352	+0.03(+1.34%)
Nov 13, 2023	2.200	2.290	2.140	2.240	23,565	-0.04(-1.75%)
Nov 10, 2023	2.330	2.330	2.200	2.280	33,367	-0.08(-3.39%)
Nov 09, 2023	2.410	2.410	2.310	2.360	19,487	-0.03(-1.26%)
Nov 08, 2023	2.370	2.445	2.310	2.390	30,872	-0.03(-1.24%)
Nov 07, 2023	2.390	2.478	2.390	2.420	13,706	-0.03(-1.22%)
Nov 06, 2023	2.550	2.550	2.420	2.450	25,114	-0.09(-3.54%)
Nov 03, 2023	2.550	2.610	2.440	2.540	34,337	-0.04(-1.55%)
Nov 02, 2023	2.500	2.590	2.440	2.580	43,719	+0.13(+5.31%)
Nov 01, 2023	2.540	2.540	2.400	2.450	35,910	-0.04(-1.80%)
Oct 31, 2023	2.400	2.500	2.400	2.495	17,759	+0.10(+3.96%)
Oct 30, 2023	2.510	2.520	2.380	2.400	37,837	-0.14(-5.51%)
Oct 27, 2023	2.600	2.600	2.480	2.540	15,262	-0.05(-1.93%)
Oct 26, 2023	2.560	2.600	2.535	2.590	16,524	+0.01(+0.39%)
Oct 25, 2023	2.540	2.620	2.532	2.580	21,625	+0.02(+0.78%)
Oct 24, 2023	2.490	2.630	2.470	2.560	50,740	+0.03(+1.19%)
Oct 23, 2023	2.540	2.620	2.490	2.530	35,945	-0.01(-0.39%)
Oct 20, 2023	2.540	2.610	2.510	2.540	41,109	+0.01(+0.40%)
Oct 19, 2023	2.570	2.650	2.530	2.530	37,590	-0.05(-1.94%)
Oct 18, 2023	2.750	2.760	2.540	2.580	69,175	-0.15(-5.49%)
Oct 17, 2023	2.610	2.770	2.560	2.730	95,770	+0.22(+8.76%)
Oct 16, 2023	2.570	2.629	2.510	2.510	60,802	-0.05(-1.95%)
Oct 13, 2023	2.690	2.736	2.513	2.560	70,775	-0.23(-8.24%)
Oct 12, 2023	2.650	2.860	2.650	2.790	96,969	+0.14(+5.28%)
Oct 11, 2023	2.490	2.730	2.460	2.650	155,566	+0.17(+6.85%)
Oct 10, 2023	2.600	2.610	2.450	2.480	77,075	-0.10(-3.88%)
Oct 09, 2023	2.590	2.690	2.510	2.580	98,795	-0.01(-0.39%)
Oct 06, 2023	2.660	2.741	2.550	2.590	117,885	-0.10(-3.72%)
Oct 05, 2023	2.200	2.810	2.200	2.690	486,751	+0.54(+25.12%)
Oct 04, 2023	3.060	3.100	2.110	2.150	436,970	-0.93(-30.19%)
Oct 03, 2023	2.830	3.270	2.820	3.080	344,125	+0.23(+8.07%)
Oct 02, 2023	3.000	3.030	2.720	2.850	293,776	-0.08(-2.73%)
Sep 29, 2023	2.270	3.330	2.220	2.930	2,288,597	+0.79(+36.92%)
Sep 28, 2023	1.900	2.160	1.880	2.140	428,467	+0.30(+16.30%)
Sep 27, 2023	1.890	1.990	1.840	1.840	94,926	-0.08(-4.17%)
Sep 26, 2023	1.920	2.030	1.890	1.920	207,452	+0.01(+0.52%)
Sep 25, 2023	1.740	1.940	1.860	1.910	360,472	+0.21(+12.35%)
Sep 22, 2023	1.650	1.770	1.650	1.700	202,040	+0.05(+3.03%)
Sep 21, 2023	1.690	1.690	1.600	1.650	41,612	-0.02(-1.20%)
Sep 20, 2023	1.720	1.720	1.650	1.670	37,337	-0.04(-2.34%)
Sep 19, 2023	1.680	1.750	1.680	1.710	68,897	+0.02(+1.18%)
Sep 18, 2023	1.630	1.715	1.620	1.690	107,624	+0.06(+3.68%)
Sep 15, 2023	1.630	1.650	1.590	1.630	42,178	-0.02(-1.21%)
Sep 14, 2023	1.620	1.650	1.620	1.650	36,902	+0.00(+0.00%)
Sep 13, 2023	1.640	1.674	1.630	1.650	8,819	-0.01(-0.60%)
Sep 12, 2023	1.640	1.700	1.640	1.660	23,444	-0.02(-1.19%)
Sep 11, 2023	1.600	1.700	1.590	1.680	58,134	+0.09(+5.66%)
Sep 08, 2023	1.680	1.690	1.574	1.590	61,176	-0.08(-4.79%)
Sep 07, 2023	1.670	1.700	1.670	1.670	30,669	-0.04(-2.34%)
Sep 06, 2023	1.700	1.720	1.650	1.710	43,424	+0.02(+1.18%)
Sep 05, 2023	1.720	1.720	1.660	1.690	86,187	-0.02(-1.17%)
Sep 01, 2023	1.750	1.750	1.690	1.710	35,178	+0.01(+0.59%)
Aug 31, 2023	1.690	1.740	1.650	1.700	57,603	+0.02(+1.19%)
Aug 30, 2023	1.600	1.680	1.600	1.680	41,120	+0.05(+3.07%)
Aug 29, 2023	1.640	1.650	1.570	1.630	102,367	+0.02(+1.24%)
Aug 28, 2023	1.590	1.650	1.550	1.610	54,285	+0.04(+2.55%)
Aug 25, 2023	1.540	1.570	1.530	1.570	16,351	+0.04(+2.61%)
Aug 24, 2023	1.620	1.630	1.530	1.530	31,107	-0.10(-6.13%)
Aug 23, 2023	1.590	1.630	1.560	1.630	18,293	+0.06(+3.82%)
Aug 22, 2023	1.630	1.670	1.550	1.570	63,133	-0.06(-3.68%)
Aug 21, 2023	1.650	1.650	1.630	1.630	28,873	-0.02(-1.21%)
Aug 18, 2023	1.690	1.690	1.630	1.650	30,612	-0.04(-2.37%)
Aug 17, 2023	1.720	1.720	1.650	1.690	25,653	-0.01(-0.59%)
Aug 16, 2023	1.750	1.750	1.690	1.700	35,308	-0.02(-1.16%)
Aug 15, 2023	1.750	1.760	1.700	1.720	31,272	-0.03(-1.71%)
Aug 14, 2023	1.750	1.766	1.710	1.750	52,299	+0.04(+2.34%)
Aug 11, 2023	1.770	1.777	1.700	1.710	37,462	-0.04(-2.29%)
Aug 10, 2023	1.780	1.790	1.700	1.750	46,981	-0.04(-2.23%)
Aug 09, 2023	1.880	1.880	1.770	1.790	80,569	-0.07(-3.76%)
Aug 08, 2023	1.740	1.880	1.680	1.860	109,601	+0.12(+6.90%)
Aug 07, 2023	1.790	1.820	1.675	1.740	65,996	-0.05(-2.79%)
Aug 04, 2023	1.920	1.920	1.760	1.790	108,242	-0.08(-4.28%)
Aug 03, 2023	1.760	1.950	1.750	1.870	304,977	+0.12(+6.86%)
Aug 02, 2023	1.710	1.750	1.655	1.750	74,688	+0.03(+1.74%)
Aug 01, 2023	1.780	1.790	1.700	1.720	73,452	-0.08(-4.44%)
Jul 31, 2023	1.820	1.840	1.700	1.800	218,869	+0.01(+0.56%)
Jul 28, 2023	1.630	1.880	1.620	1.790	240,387	+0.18(+11.18%)
Jul 27, 2023	1.630	1.654	1.580	1.610	58,365	+0.00(+0.00%)
Jul 26, 2023	1.620	1.630	1.540	1.610	45,013	+0.01(+0.63%)
Jul 25, 2023	1.630	1.654	1.580	1.600	42,075	-0.03(-1.84%)
Jul 24, 2023	1.630	1.700	1.630	1.630	73,182	-0.04(-2.40%)
Jul 21, 2023	1.690	1.700	1.620	1.670	48,864	+0.00(+0.00%)
Jul 20, 2023	1.660	1.680	1.620	1.670	78,775	+0.02(+1.21%)
Jul 19, 2023	1.550	1.690	1.527	1.650	132,255	+0.10(+6.45%)
Jul 18, 2023	1.590	1.590	1.520	1.550	84,150	-0.03(-1.90%)
Jul 17, 2023	1.610	1.610	1.517	1.580	86,209	+0.04(+2.27%)
Jul 14, 2023	1.630	1.660	1.520	1.545	142,067	-0.08(-4.63%)
Jul 13, 2023	1.520	1.760	1.480	1.620	1,130,586	+0.04(+2.53%)
Jul 12, 2023	1.400	2.050	1.390	1.580	1,630,341	+0.20(+14.33%)
Jul 11, 2023	1.360	1.420	1.300	1.382	245,834	+0.02(+1.62%)
Jul 10, 2023	1.480	1.485	1.260	1.360	220,296	-0.10(-6.85%)
Jul 07, 2023	1.530	1.548	1.460	1.460	175,172	-0.08(-5.19%)
Jul 06, 2023	1.640	1.650	1.520	1.540	191,664	-0.08(-4.94%)
Jul 05, 2023	1.680	1.720	1.620	1.620	72,470	-0.06(-3.57%)
Jul 03, 2023	1.630	1.760	1.610	1.680	155,776	+0.04(+2.44%)
Jun 30, 2023	1.680	1.700	1.590	1.640	88,690	-0.02(-1.20%)
Jun 29, 2023	1.700	1.700	1.600	1.660	58,787	-0.03(-1.78%)
Jun 28, 2023	1.650	1.700	1.650	1.690	99,089	+0.07(+4.32%)
Jun 27, 2023	1.630	1.750	1.600	1.620	417,871	+0.02(+1.25%)
Jun 26, 2023	1.700	1.730	1.570	1.600	158,682	-0.09(-5.33%)
Jun 23, 2023	1.700	1.730	1.660	1.690	77,410	-0.01(-0.59%)
Jun 22, 2023	1.800	1.820	1.690	1.700	141,174	-0.09(-5.29%)
Jun 21, 2023	1.800	1.838	1.770	1.795	178,032	-0.03(-1.37%)
Jun 20, 2023	1.910	1.925	1.815	1.820	112,495	-0.07(-3.70%)
Jun 16, 2023	2.010	2.060	1.810	1.890	218,333	-0.20(-9.57%)
Jun 15, 2023	2.170	2.256	1.871	2.090	273,726	-3.05(-59.34%)
May 08, 2023	5.176	5.200	5.100	5.140	15,376	+0.01(+0.19%)
May 05, 2023	5.200	5.300	5.114	5.130	17,620	-0.03(-0.58%)
May 04, 2023	5.400	5.400	5.100	5.160	11,260	-0.04(-0.77%)
May 03, 2023	5.400	5.400	5.104	5.200	16,717	-0.12(-2.33%)
May 02, 2023	5.500	5.500	5.302	5.324	21,075	-0.19(-3.38%)
May 01, 2023	5.800	5.800	5.402	5.510	13,480	+0.00(+0.04%)
Apr 28, 2023	5.790	5.790	5.290	5.508	21,171	-0.28(-4.80%)
Apr 27, 2023	5.800	6.000	5.620	5.786	16,305	+0.09(+1.51%)
Apr 26, 2023	5.954	6.000	5.600	5.700	28,823	-0.25(-4.27%)
Apr 25, 2023	6.000	6.358	5.620	5.954	14,920	-0.14(-2.27%)
Apr 24, 2023	6.188	6.200	6.006	6.092	11,726	+0.07(+1.20%)
Apr 21, 2023	6.160	6.360	6.020	6.020	22,971	-0.31(-4.90%)
Apr 20, 2023	6.392	6.700	6.200	6.330	50,436	+0.09(+1.41%)
Apr 19, 2023	6.330	6.398	6.100	6.242	11,709	-0.08(-1.20%)
Apr 18, 2023	6.160	6.600	6.102	6.318	16,288	+0.14(+2.23%)
Apr 17, 2023	6.200	6.200	5.810	6.180	13,983	+0.22(+3.62%)
Apr 14, 2023	6.290	6.316	5.962	5.964	21,240	+0.00(+0.07%)
Apr 13, 2023	7.158	7.200	5.600	5.960	69,598	-1.24(-17.22%)
Apr 12, 2023	7.000	7.840	6.800	7.200	57,786	+0.43(+6.41%)
Apr 11, 2023	6.800	7.000	6.606	6.766	13,238	+0.13(+1.90%)
Apr 10, 2023	6.800	6.800	6.610	6.640	11,858	+0.03(+0.45%)
Apr 06, 2023	7.000	7.100	6.600	6.610	11,445	-0.08(-1.20%)
Apr 05, 2023	6.800	6.900	6.690	6.690	22,228	-0.09(-1.33%)
Apr 04, 2023	7.198	7.198	6.636	6.780	16,274	-0.39(-5.47%)

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.