Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.620	1.650	1.570	1.570	30,595	-0.01(-0.63%)
Sep 28, 2023	1.580	1.610	1.535	1.580	70,854	-0.02(-1.25%)
Sep 27, 2023	1.550	1.600	1.520	1.600	26,014	+0.08(+5.26%)
Sep 26, 2023	1.520	1.560	1.510	1.520	12,797	-0.04(-2.56%)
Sep 25, 2023	1.520	1.580	1.540	1.560	55,503	+0.04(+2.54%)
Sep 22, 2023	1.530	1.550	1.520	1.521	44,427	-0.01(-0.57%)
Sep 21, 2023	1.520	1.550	1.500	1.530	89,963	-0.01(-0.65%)
Sep 20, 2023	1.520	1.560	1.510	1.540	78,947	+0.01(+0.65%)
Sep 19, 2023	1.510	1.530	1.500	1.530	15,953	+0.03(+2.00%)
Sep 18, 2023	1.560	1.590	1.500	1.500	78,335	-0.07(-4.46%)
Sep 15, 2023	1.590	1.620	1.570	1.570	13,287	-0.02(-1.26%)
Sep 14, 2023	1.600	1.600	1.550	1.590	21,642	+0.02(+1.27%)
Sep 13, 2023	1.590	1.594	1.550	1.570	33,366	-0.03(-1.88%)
Sep 12, 2023	1.610	1.630	1.560	1.600	26,414	+0.01(+0.63%)
Sep 11, 2023	1.600	1.635	1.580	1.590	59,967	-0.02(-1.24%)
Sep 08, 2023	1.620	1.650	1.580	1.610	100,432	-0.03(-1.83%)
Sep 07, 2023	1.650	1.650	1.570	1.640	97,098	-0.01(-0.61%)
Sep 06, 2023	1.670	1.695	1.570	1.650	72,561	-0.04(-2.37%)
Sep 05, 2023	1.870	1.870	1.650	1.690	79,993	-0.09(-5.06%)
Sep 01, 2023	1.500	1.800	1.500	1.780	160,886	+0.29(+19.46%)
Aug 31, 2023	1.510	1.540	1.470	1.490	115,523	-0.01(-0.67%)
Aug 30, 2023	1.590	1.600	1.490	1.500	99,457	-0.08(-5.06%)
Aug 29, 2023	1.650	1.650	1.510	1.580	64,913	-0.07(-4.24%)
Aug 28, 2023	1.740	1.750	1.620	1.650	26,578	-0.07(-4.07%)
Aug 25, 2023	1.690	1.780	1.690	1.720	27,448	+0.04(+2.38%)
Aug 24, 2023	1.780	1.800	1.680	1.680	38,841	-0.10(-5.62%)
Aug 23, 2023	1.770	1.830	1.770	1.780	14,203	-0.01(-0.56%)
Aug 22, 2023	1.800	1.820	1.760	1.790	17,835	+0.01(+0.56%)
Aug 21, 2023	1.760	1.800	1.730	1.780	27,837	+0.01(+0.56%)
Aug 18, 2023	1.780	1.930	1.730	1.770	254,053	-0.04(-2.21%)
Aug 17, 2023	1.880	1.940	1.790	1.810	130,426	-0.12(-6.22%)
Aug 16, 2023	1.910	1.980	1.910	1.930	70,333	-0.05(-2.53%)
Aug 15, 2023	1.980	2.090	1.970	1.980	81,244	-0.01(-0.50%)
Aug 14, 2023	1.890	2.130	1.810	1.990	190,147	-0.08(-3.88%)
Aug 11, 2023	2.010	2.130	1.980	2.070	125,434	-0.21(-9.04%)
Aug 10, 2023	2.670	2.822	2.067	2.276	1,229,102	+0.06(+2.89%)
Aug 09, 2023	2.130	2.217	2.070	2.212	28,225	+0.11(+5.34%)
Aug 08, 2023	2.130	2.190	2.040	2.100	32,348	-0.00(-0.03%)
Aug 07, 2023	2.160	2.250	2.100	2.101	27,028	-0.15(-6.62%)
Aug 04, 2023	2.163	2.265	2.130	2.249	22,062	+0.05(+2.15%)
Aug 03, 2023	2.100	2.250	2.100	2.202	10,042	+0.07(+3.38%)
Aug 02, 2023	2.190	2.190	2.103	2.130	21,067	-0.00(-0.15%)
Aug 01, 2023	2.192	2.196	2.100	2.133	44,307	-0.06(-2.86%)
Jul 31, 2023	2.254	2.254	2.196	2.196	31,085	-0.06(-2.56%)
Jul 28, 2023	2.190	2.267	2.190	2.254	44,352	+0.01(+0.31%)
Jul 27, 2023	2.256	2.310	2.193	2.247	44,673	-0.04(-1.54%)
Jul 26, 2023	2.325	2.338	2.251	2.282	23,118	-0.06(-2.42%)
Jul 25, 2023	2.367	2.427	2.256	2.338	49,037	-0.06(-2.44%)
Jul 24, 2023	2.460	2.487	2.325	2.397	30,932	-0.00(-0.16%)
Jul 21, 2023	2.430	2.460	2.325	2.401	15,213	+0.06(+2.56%)
Jul 20, 2023	2.520	2.550	2.160	2.341	43,199	-0.15(-5.99%)
Jul 19, 2023	2.730	2.730	2.476	2.490	70,754	-0.21(-7.66%)
Jul 18, 2023	2.670	2.700	2.580	2.697	47,828	+0.18(+7.00%)
Jul 17, 2023	2.448	2.610	2.400	2.520	76,444	+0.10(+4.24%)
Jul 14, 2023	2.850	2.850	2.343	2.418	211,054	-0.19(-7.44%)
Jul 13, 2023	2.069	2.955	2.069	2.612	347,885	+0.45(+20.95%)
Jul 12, 2023	2.100	2.160	2.041	2.160	53,882	+0.06(+3.05%)
Jul 11, 2023	2.124	2.159	2.066	2.096	46,453	+0.03(+1.61%)
Jul 10, 2023	1.950	2.100	1.941	2.062	37,173	+0.09(+4.56%)
Jul 07, 2023	1.950	1.990	1.920	1.972	20,647	+0.02(+1.15%)
Jul 06, 2023	1.980	2.010	1.950	1.950	17,659	-0.04(-1.81%)
Jul 05, 2023	2.070	2.100	1.981	1.986	54,552	-0.07(-3.50%)
Jul 03, 2023	2.070	2.130	2.047	2.058	10,242	+0.01(+0.57%)
Jun 30, 2023	2.130	2.130	2.046	2.046	23,555	-0.02(-1.14%)
Jun 29, 2023	2.130	2.160	2.061	2.070	16,913	-0.06(-2.82%)
Jun 28, 2023	2.159	2.160	2.082	2.130	35,051	-0.06(-2.55%)
Jun 27, 2023	2.131	2.190	2.092	2.186	21,534	+0.09(+4.25%)
Jun 26, 2023	2.066	2.145	2.066	2.097	18,218	-0.03(-1.56%)
Jun 23, 2023	2.070	2.141	2.065	2.130	28,191	+0.00(+0.00%)
Jun 22, 2023	2.070	2.160	2.070	2.130	39,554	+0.08(+3.95%)
Jun 21, 2023	2.130	2.192	2.046	2.049	34,309	-0.08(-3.82%)
Jun 20, 2023	2.070	2.190	2.070	2.130	33,303	+0.03(+1.44%)
Jun 16, 2023	2.130	2.130	2.061	2.100	32,089	-0.04(-2.10%)
Jun 15, 2023	2.220	2.220	2.130	2.145	31,228	-0.26(-10.64%)
May 08, 2023	2.370	2.490	2.376	2.400	20,638	+0.02(+1.02%)
May 05, 2023	2.340	2.400	2.310	2.376	47,575	+0.10(+4.21%)
May 04, 2023	2.250	2.400	2.160	2.280	64,475	+0.06(+2.70%)
May 03, 2023	2.040	2.340	2.040	2.220	42,912	+0.15(+7.25%)
May 02, 2023	2.070	2.130	2.040	2.070	13,841	+0.00(+0.00%)
May 01, 2023	2.040	2.190	2.040	2.070	30,451	+0.03(+1.46%)
Apr 28, 2023	2.010	2.074	1.950	2.040	10,069	+0.00(+0.01%)
Apr 27, 2023	1.980	2.040	1.890	2.040	6,349	+0.15(+7.94%)
Apr 26, 2023	1.980	2.010	1.890	1.890	33,612	-0.03(-1.56%)
Apr 25, 2023	1.980	1.980	1.890	1.920	14,653	-0.03(-1.54%)
Apr 24, 2023	1.890	1.980	1.890	1.950	12,843	+0.05(+2.85%)
Apr 21, 2023	2.130	2.130	1.890	1.896	39,969	-0.07(-3.72%)
Apr 20, 2023	2.160	2.160	1.950	1.969	32,149	-0.12(-5.72%)
Apr 19, 2023	2.044	2.100	2.040	2.089	22,617	-0.04(-1.79%)
Apr 18, 2023	2.205	2.205	2.055	2.127	28,000	+0.03(+1.27%)
Apr 17, 2023	2.132	2.280	2.079	2.100	17,609	-0.12(-5.41%)
Apr 14, 2023	2.280	2.310	2.160	2.220	36,991	+0.00(+0.14%)
Apr 13, 2023	2.187	2.220	2.100	2.217	48,152	+0.12(+5.54%)
Apr 12, 2023	2.100	2.160	2.055	2.101	46,921	+0.11(+5.34%)
Apr 11, 2023	1.950	2.040	1.923	1.994	119,757	+0.06(+2.85%)
Apr 10, 2023	2.010	2.010	1.920	1.939	93,536	+0.02(+0.98%)
Apr 06, 2023	1.925	1.980	1.863	1.920	17,555	-0.03(-1.54%)
Apr 05, 2023	1.950	2.220	1.831	1.950	59,713	+0.05(+2.82%)
Apr 04, 2023	1.950	1.950	1.860	1.897	22,413	+0.04(+1.97%)
Apr 03, 2023	1.980	2.078	1.785	1.860	130,230	-0.11(-5.65%)
Mar 31, 2023	2.070	2.070	1.926	1.971	21,174	-0.04(-1.84%)
Mar 30, 2023	1.890	2.037	1.884	2.008	23,694	+0.09(+4.59%)
Mar 29, 2023	1.830	1.950	1.800	1.920	15,029	+0.02(+1.27%)
Mar 28, 2023	1.890	1.920	1.801	1.896	15,270	-0.01(-0.44%)
Mar 27, 2023	1.890	1.920	1.845	1.904	31,030	-0.02(-0.81%)
Mar 24, 2023	1.980	1.980	1.860	1.920	34,383	-0.06(-3.03%)
Mar 23, 2023	1.830	1.980	1.770	1.980	70,596	+0.29(+17.44%)
Mar 22, 2023	1.740	1.788	1.686	1.686	17,401	-0.05(-2.77%)
Mar 21, 2023	1.740	1.763	1.653	1.734	17,300	+0.06(+3.77%)
Mar 20, 2023	1.770	1.800	1.665	1.671	38,896	-0.07(-3.97%)
Mar 17, 2023	1.710	1.773	1.710	1.740	22,601	-0.05(-3.01%)
Mar 16, 2023	1.650	1.794	1.650	1.794	16,044	+0.11(+6.79%)
Mar 15, 2023	1.660	1.770	1.660	1.680	14,643	-0.06(-3.45%)
Mar 14, 2023	1.764	1.920	1.740	1.740	35,382	+0.04(+2.27%)
Mar 13, 2023	1.650	1.824	1.650	1.701	72,635	+0.08(+5.02%)
Mar 10, 2023	1.777	1.778	1.554	1.620	35,555	-0.16(-8.80%)
Mar 09, 2023	1.890	1.978	1.770	1.776	42,979	-0.20(-9.93%)
Mar 08, 2023	2.100	2.100	1.950	1.972	15,804	-0.08(-3.75%)
Mar 07, 2023	2.010	2.049	1.980	2.049	7,011	+0.03(+1.56%)
Mar 06, 2023	1.972	2.069	1.950	2.018	21,663	+0.01(+0.37%)
Mar 03, 2023	1.959	2.010	1.924	2.010	21,068	+0.05(+2.34%)
Mar 02, 2023	2.010	2.010	1.924	1.964	20,110	-0.04(-2.01%)
Mar 01, 2023	2.070	2.100	1.996	2.004	38,954	-0.06(-2.84%)
Feb 28, 2023	2.035	2.070	2.010	2.063	15,953	-0.00(-0.10%)
Feb 27, 2023	2.100	2.130	1.988	2.065	32,601	+0.02(+1.16%)
Feb 24, 2023	2.159	2.191	2.040	2.041	38,612	-0.15(-6.65%)
Feb 23, 2023	2.190	2.280	2.160	2.187	17,260	+0.02(+0.97%)
Feb 22, 2023	2.151	2.251	2.130	2.166	16,621	-0.04(-1.64%)
Feb 21, 2023	2.353	2.353	2.100	2.202	45,233	-0.09(-3.76%)
Feb 17, 2023	2.281	2.460	2.281	2.288	34,609	-0.06(-2.41%)
Feb 16, 2023	2.340	2.520	2.340	2.344	35,696	-0.06(-2.33%)
Feb 15, 2023	2.287	2.476	2.287	2.400	30,123	+0.08(+3.49%)
Feb 14, 2023	2.370	2.400	2.310	2.319	22,467	-0.05(-2.15%)
Feb 13, 2023	2.520	2.550	2.310	2.370	43,863	+0.03(+1.26%)
Feb 10, 2023	2.520	2.550	2.340	2.341	42,651	-0.18(-7.11%)
Feb 09, 2023	2.632	2.730	2.460	2.520	24,135	-0.05(-2.12%)
Feb 08, 2023	2.565	2.760	2.565	2.574	86,117	+0.01(+0.37%)
Feb 07, 2023	2.490	2.624	2.460	2.565	15,239	+0.07(+2.88%)
Feb 06, 2023	2.531	2.579	2.486	2.493	18,646	-0.06(-2.24%)
Feb 03, 2023	2.526	2.760	2.521	2.550	24,449	-0.06(-2.33%)
Feb 02, 2023	2.646	2.850	2.558	2.611	62,068	+0.03(+1.15%)
Feb 01, 2023	2.370	2.640	2.370	2.581	67,383	+0.15(+6.35%)
Jan 31, 2023	2.310	2.457	2.250	2.427	27,660	+0.12(+5.06%)
Jan 30, 2023	2.400	2.461	2.280	2.310	33,333	-0.06(-2.65%)
Jan 27, 2023	2.245	2.400	2.220	2.373	29,735	+0.12(+5.45%)
Jan 26, 2023	2.280	2.339	2.230	2.250	16,050	+0.02(+0.93%)
Jan 25, 2023	2.250	2.399	1.980	2.230	68,280	-0.11(-4.72%)
Jan 24, 2023	2.370	2.400	2.280	2.340	16,626	-0.05(-2.13%)
Jan 23, 2023	2.340	2.458	2.311	2.391	55,704	-0.01(-0.37%)
Jan 20, 2023	2.280	2.409	2.192	2.400	47,090	+0.15(+6.60%)
Jan 19, 2023	2.250	2.382	2.160	2.252	31,105	+0.03(+1.42%)
Jan 18, 2023	2.400	2.490	2.160	2.220	44,694	-0.20(-8.20%)
Jan 17, 2023	2.550	2.700	2.398	2.418	67,101	-0.10(-3.98%)
Jan 13, 2023	2.460	2.700	2.405	2.518	109,914	+0.06(+2.38%)
Jan 12, 2023	2.040	2.466	2.040	2.460	126,083	+0.42(+20.59%)
Jan 11, 2023	1.979	2.055	1.951	2.040	41,218	+0.06(+3.09%)
Jan 10, 2023	1.950	2.003	1.927	1.979	37,541	-0.00(-0.02%)
Jan 09, 2023	1.890	2.004	1.861	1.979	36,492	+0.14(+7.64%)
Jan 06, 2023	1.770	1.890	1.762	1.839	24,139	+0.08(+4.38%)
Jan 05, 2023	1.860	1.860	1.757	1.762	26,001	-0.09(-4.95%)
Jan 04, 2023	1.760	1.860	1.733	1.853	44,825	+0.13(+7.46%)
Jan 03, 2023	1.637	1.748	1.605	1.725	49,706	+0.14(+8.62%)
Dec 30, 2022	1.590	1.680	1.587	1.588	98,390	-0.06(-3.76%)
Dec 29, 2022	1.350	1.650	1.350	1.650	91,619	+0.34(+26.44%)
Dec 28, 2022	1.320	1.410	1.272	1.305	285,104	+0.09(+7.73%)
Dec 27, 2022	1.335	1.350	1.211	1.211	75,511	-0.14(-10.27%)
Dec 23, 2022	1.385	1.409	1.320	1.350	115,143	-0.06(-4.03%)
Dec 22, 2022	1.410	1.440	1.365	1.407	392,419	-0.03(-1.78%)
Dec 21, 2022	1.440	1.520	1.397	1.432	71,260	-0.02(-1.34%)
Dec 20, 2022	1.410	1.500	1.410	1.452	64,274	+0.05(+3.42%)
Dec 19, 2022	1.500	1.529	1.395	1.404	95,838	-0.10(-6.42%)
Dec 16, 2022	1.620	1.649	1.480	1.500	118,422	-0.15(-8.89%)
Dec 15, 2022	1.680	1.738	1.620	1.646	30,358	-0.06(-3.75%)
Dec 14, 2022	1.680	1.756	1.661	1.711	87,325	+0.03(+1.64%)
Dec 13, 2022	1.770	1.800	1.680	1.683	93,662	-0.06(-3.38%)
Dec 12, 2022	1.740	1.830	1.710	1.742	88,384	+0.00(+0.09%)
Dec 09, 2022	1.740	1.796	1.710	1.740	12,800	+0.00(+0.00%)
Dec 08, 2022	1.693	1.797	1.690	1.740	27,168	+0.04(+2.47%)
Dec 07, 2022	1.706	1.813	1.695	1.698	83,926	-0.04(-2.40%)
Dec 06, 2022	1.800	1.800	1.740	1.740	43,061	-0.06(-3.33%)
Dec 05, 2022	1.836	1.860	1.747	1.800	36,362	-0.04(-1.98%)
Dec 02, 2022	1.770	1.860	1.745	1.836	25,619	+0.01(+0.33%)
Dec 01, 2022	1.710	1.913	1.710	1.830	32,332	+0.06(+3.41%)
Nov 30, 2022	1.680	1.860	1.667	1.770	83,379	+0.03(+1.72%)
Nov 29, 2022	1.807	1.913	1.740	1.740	20,666	-0.06(-3.27%)
Nov 28, 2022	1.947	1.947	1.799	1.799	25,843	-0.17(-8.44%)
Nov 25, 2022	1.890	1.965	1.831	1.965	12,174	+0.08(+4.23%)
Nov 23, 2022	1.831	1.890	1.831	1.885	25,302	-0.01(-0.27%)
Nov 22, 2022	1.849	1.890	1.802	1.890	45,385	+0.03(+1.60%)
Nov 21, 2022	1.805	1.880	1.734	1.860	47,246	+0.06(+3.35%)
Nov 18, 2022	1.830	1.905	1.785	1.800	39,516	-0.03(-1.64%)
Nov 17, 2022	1.865	1.936	1.815	1.830	55,618	-0.09(-4.69%)
Nov 16, 2022	1.934	2.002	1.860	1.920	78,983	-0.03(-1.54%)
Nov 15, 2022	2.040	2.100	1.934	1.950	84,429	-0.08(-4.00%)
Nov 14, 2022	2.145	2.145	2.031	2.031	40,222	-0.02(-1.04%)
Nov 11, 2022	1.920	2.160	1.920	2.053	70,136	+0.08(+4.09%)
Nov 10, 2022	1.921	2.040	1.875	1.972	62,998	+0.11(+5.81%)
Nov 09, 2022	2.190	2.190	1.861	1.864	82,524	-0.36(-16.05%)
Nov 08, 2022	2.190	2.220	2.076	2.220	39,352	+0.03(+1.51%)
Nov 07, 2022	2.166	2.248	2.136	2.187	21,505	+0.01(+0.69%)
Nov 04, 2022	2.130	2.295	2.066	2.172	62,294	+0.07(+3.41%)
Nov 03, 2022	2.163	2.235	2.100	2.100	104,130	-0.06(-2.76%)
Nov 02, 2022	2.343	2.343	2.160	2.160	35,332	-0.20(-8.63%)
Nov 01, 2022	2.320	2.400	2.310	2.364	42,151	+0.03(+1.48%)
Oct 31, 2022	2.339	2.392	2.310	2.329	34,706	+0.02(+0.83%)
Oct 28, 2022	2.430	2.525	2.283	2.310	111,131	-0.15(-6.20%)
Oct 27, 2022	2.584	2.597	2.400	2.463	47,927	-0.12(-4.53%)
Oct 26, 2022	2.370	2.610	2.372	2.580	94,328	+0.17(+7.23%)
Oct 25, 2022	2.400	2.421	2.280	2.406	142,943	+0.04(+1.91%)
Oct 24, 2022	2.460	2.460	2.280	2.361	88,187	-0.03(-1.22%)
Oct 21, 2022	2.370	2.441	2.175	2.390	113,134	+0.11(+4.83%)
Oct 20, 2022	2.370	2.430	2.280	2.280	78,460	+0.03(+1.33%)
Oct 19, 2022	2.430	2.493	2.250	2.250	56,561	-0.18(-7.41%)
Oct 18, 2022	2.460	2.581	2.430	2.430	43,522	+0.01(+0.37%)
Oct 17, 2022	2.447	2.609	2.421	2.421	85,419	+0.00(+0.09%)
Oct 14, 2022	2.520	2.657	2.406	2.419	67,034	-0.14(-5.39%)
Oct 13, 2022	2.520	2.700	2.430	2.557	45,100	-0.04(-1.60%)
Oct 12, 2022	2.550	2.671	2.513	2.598	45,170	+0.04(+1.52%)
Oct 11, 2022	2.730	2.771	2.539	2.559	21,563	-0.20(-7.27%)
Oct 10, 2022	2.670	2.760	2.588	2.760	13,701	+0.03(+1.15%)
Oct 07, 2022	2.820	2.850	2.613	2.728	27,336	-0.12(-4.26%)
Oct 06, 2022	2.882	2.913	2.761	2.850	12,830	-0.06(-2.06%)
Oct 05, 2022	2.910	2.913	2.540	2.910	91,386	+0.04(+1.48%)
Oct 04, 2022	2.970	3.060	2.852	2.868	33,276	-0.07(-2.27%)

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.