Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	26.63	27.06	25.27	26.43	25,691	+0.09(+0.34%)
May 16, 2024	26.84	26.85	25.49	26.34	31,363	-0.31(-1.16%)
May 15, 2024	24.94	27.44	24.94	26.65	123,376	+1.90(+7.68%)
May 14, 2024	21.59	25.10	21.59	24.75	164,730	+3.30(+15.38%)
May 13, 2024	21.01	22.43	21.01	21.45	25,200	+0.28(+1.32%)
May 10, 2024	22.31	23.53	20.50	21.17	54,832	-0.69(-3.16%)
May 09, 2024	22.73	23.53	21.39	21.86	44,221	-1.39(-5.98%)
May 08, 2024	23.00	23.51	22.51	23.25	41,193	+0.05(+0.19%)
May 07, 2024	25.32	25.77	23.01	23.20	82,896	-2.54(-9.85%)
May 06, 2024	23.93	26.23	23.92	25.74	67,692	+0.14(+0.55%)
May 03, 2024	26.24	27.29	24.78	25.60	137,405	+1.17(+4.79%)
May 02, 2024	23.55	25.38	23.00	24.43	148,505	+1.79(+7.91%)
May 01, 2024	22.29	23.80	21.80	22.64	76,475	+0.57(+2.58%)
Apr 30, 2024	21.70	22.60	20.10	22.07	62,567	+0.07(+0.32%)
Apr 29, 2024	21.74	22.57	20.45	22.00	162,679	+0.97(+4.61%)
Apr 26, 2024	20.98	21.74	20.71	21.03	123,840	+0.13(+0.62%)
Apr 25, 2024	20.37	21.67	20.01	20.90	121,641	+0.18(+0.87%)
Apr 24, 2024	20.73	21.25	20.19	20.72	135,444	+0.13(+0.63%)
Apr 23, 2024	20.26	21.72	19.28	20.59	124,359	+2.33(+12.76%)
Apr 22, 2024	17.80	18.98	16.98	18.26	93,807	+0.35(+1.95%)
Apr 19, 2024	17.08	17.99	17.08	17.91	58,520	+0.63(+3.65%)
Apr 18, 2024	18.66	18.66	16.90	17.28	35,798	-1.22(-6.59%)
Apr 17, 2024	18.51	19.19	18.15	18.50	46,691	-0.27(-1.44%)
Apr 16, 2024	18.77	19.00	17.02	18.77	69,255	-0.22(-1.16%)
Apr 15, 2024	19.91	21.67	18.99	18.99	200,678	-0.40(-2.06%)
Apr 12, 2024	18.00	19.78	17.95	19.39	311,172	+1.35(+7.48%)
Apr 11, 2024	16.70	18.40	16.40	18.04	114,299	+1.72(+10.54%)
Apr 10, 2024	13.44	16.79	13.44	16.32	133,468	+2.33(+16.65%)
Apr 09, 2024	12.52	14.49	12.52	13.99	60,630	+0.87(+6.63%)
Apr 08, 2024	13.43	14.50	11.66	13.12	378,146	-0.19(-1.43%)
Apr 05, 2024	14.19	16.50	13.19	13.31	242,352	+12.81(+2540.35%)
Apr 04, 2024	0.4900	0.5233	0.4900	0.5041	677,562	+0.01(+2.86%)
Apr 03, 2024	0.5200	0.5399	0.4711	0.4901	1,556,496	-0.04(-7.55%)
Apr 02, 2024	0.5966	0.6100	0.5101	0.5301	1,084,748	-0.03(-5.36%)
Apr 01, 2024	0.6500	0.6500	0.5600	0.5601	1,006,235	-0.09(-13.83%)
Mar 28, 2024	0.6600	0.6920	0.6400	0.6500	234,555	-0.01(-1.57%)
Mar 27, 2024	0.6700	0.6800	0.6250	0.6604	277,744	+0.04(+5.80%)
Mar 26, 2024	0.6800	0.6938	0.6200	0.6242	767,495	-0.06(-8.21%)
Mar 25, 2024	0.7328	0.7570	0.6800	0.6800	429,716	-0.03(-4.79%)
Mar 22, 2024	0.7100	0.7746	0.6799	0.7142	339,228	+0.01(+1.48%)
Mar 21, 2024	0.7600	0.8050	0.6900	0.7038	952,525	-0.07(-8.51%)
Mar 20, 2024	0.7500	0.7950	0.7192	0.7693	1,358,878	+0.05(+6.97%)
Mar 19, 2024	0.6700	0.7600	0.6700	0.7192	1,671,938	+0.09(+13.82%)
Mar 18, 2024	0.5600	0.6690	0.5600	0.6319	644,128	+0.05(+8.89%)
Mar 15, 2024	0.5264	0.6141	0.5200	0.5803	1,948,633	+0.05(+8.41%)
Mar 14, 2024	0.5434	0.5902	0.5000	0.5353	1,933,502	-0.01(-2.67%)
Mar 13, 2024	0.5987	0.5999	0.5352	0.5500	735,945	-0.04(-6.48%)
Mar 12, 2024	0.6356	0.6697	0.5700	0.5881	730,364	-0.05(-7.97%)
Mar 11, 2024	0.6400	0.7200	0.6351	0.6390	1,422,743	-0.00(-0.16%)
Mar 08, 2024	0.6600	0.7000	0.6400	0.6400	529,472	-0.00(-0.57%)
Mar 07, 2024	0.7034	0.7034	0.6437	0.6437	611,642	-0.06(-8.04%)
Mar 06, 2024	0.7077	0.7150	0.6780	0.7000	484,598	+0.03(+4.12%)
Mar 05, 2024	0.6600	0.7100	0.6600	0.6723	416,548	-0.01(-1.13%)
Mar 04, 2024	0.7452	0.7495	0.6800	0.6800	461,561	-0.01(-1.45%)
Mar 01, 2024	0.7600	0.7632	0.6728	0.6900	690,356	-0.04(-5.67%)
Feb 29, 2024	0.7316	0.7656	0.7300	0.7315	526,417	+0.01(+1.60%)
Feb 28, 2024	0.7200	0.7700	0.7180	0.7200	285,603	-0.01(-1.28%)
Feb 27, 2024	0.7406	0.7600	0.7293	0.7293	422,471	-0.02(-2.76%)
Feb 26, 2024	0.7162	0.7699	0.7100	0.7500	376,659	+0.02(+2.74%)
Feb 23, 2024	0.7100	0.7701	0.7000	0.7300	828,957	+0.01(+1.39%)
Feb 22, 2024	0.7200	0.7450	0.7000	0.7200	884,085	-0.00(-0.22%)
Feb 21, 2024	0.7323	0.7700	0.7100	0.7216	241,143	-0.02(-2.74%)
Feb 20, 2024	0.7800	0.7915	0.7300	0.7419	412,692	-0.05(-5.74%)
Feb 16, 2024	0.7500	0.8000	0.7100	0.7871	981,898	+0.03(+4.18%)
Feb 15, 2024	0.7200	0.8000	0.7100	0.7555	754,829	+0.03(+3.51%)
Feb 14, 2024	0.7448	0.7495	0.6902	0.7299	493,753	+0.02(+2.57%)
Feb 13, 2024	0.7000	0.7396	0.6800	0.7116	666,018	+0.01(+1.66%)
Feb 12, 2024	0.6985	0.7201	0.6736	0.7000	411,984	+0.02(+2.94%)
Feb 09, 2024	0.6900	0.7183	0.6638	0.6800	259,325	-0.00(-0.04%)
Feb 08, 2024	0.6400	0.7245	0.6400	0.6803	250,315	+0.04(+5.75%)
Feb 07, 2024	0.6707	0.6900	0.6310	0.6433	316,089	-0.03(-5.01%)
Feb 06, 2024	0.6500	0.6889	0.6301	0.6772	420,639	+0.03(+5.35%)
Feb 05, 2024	0.7050	0.7296	0.6300	0.6428	586,113	-0.06(-9.18%)
Feb 02, 2024	0.7200	0.7717	0.7002	0.7078	302,697	-0.04(-5.63%)
Feb 01, 2024	0.7200	0.7700	0.6701	0.7500	689,272	+0.03(+4.17%)
Jan 31, 2024	0.7200	0.7800	0.7165	0.7200	291,274	+0.00(+0.00%)
Jan 30, 2024	0.7600	0.8000	0.7200	0.7200	304,303	-0.07(-9.14%)
Jan 29, 2024	0.7500	0.8149	0.7500	0.7924	194,509	+0.03(+3.77%)
Jan 26, 2024	0.8390	0.8390	0.7502	0.7636	301,329	-0.07(-8.56%)
Jan 25, 2024	0.7992	0.8426	0.7840	0.8351	350,781	+0.06(+7.16%)
Jan 24, 2024	0.7900	0.8500	0.7692	0.7793	413,260	+0.00(+0.19%)
Jan 23, 2024	0.7500	0.8239	0.7009	0.7778	397,465	+0.03(+4.04%)
Jan 22, 2024	0.8011	0.8011	0.7151	0.7476	379,309	-0.02(-2.02%)
Jan 19, 2024	0.7629	0.7697	0.7020	0.7630	391,127	+0.01(+1.44%)
Jan 18, 2024	0.7300	0.7899	0.7300	0.7522	431,038	+0.03(+4.50%)
Jan 17, 2024	0.9450	0.9530	0.6802	0.7198	1,494,241	-0.26(-26.55%)
Jan 16, 2024	0.8000	1.020	0.7510	0.9800	1,249,550	+0.14(+17.10%)
Jan 12, 2024	0.8500	0.8700	0.8027	0.8369	737,187	-0.01(-1.40%)
Jan 11, 2024	0.8000	0.8700	0.7501	0.8488	1,149,627	+0.03(+4.10%)
Jan 10, 2024	0.6700	0.8300	0.6600	0.8154	1,205,885	+0.14(+20.59%)
Jan 09, 2024	0.6800	0.6882	0.6400	0.6762	206,114	+0.02(+2.45%)
Jan 08, 2024	0.6400	0.6900	0.6250	0.6600	700,965	+0.04(+5.87%)
Jan 05, 2024	0.6300	0.6613	0.6150	0.6234	1,154,552	-0.02(-2.43%)
Jan 04, 2024	0.6002	0.6500	0.6001	0.6389	522,565	+0.02(+2.73%)
Jan 03, 2024	0.6586	0.6700	0.6051	0.6219	673,448	-0.03(-5.08%)
Jan 02, 2024	0.6900	0.7047	0.6350	0.6552	1,193,747	-0.03(-4.96%)
Dec 29, 2023	0.7350	0.7500	0.6800	0.6894	695,971	-0.05(-6.84%)
Dec 28, 2023	0.7700	0.7700	0.7300	0.7400	422,623	-0.01(-1.33%)
Dec 27, 2023	0.7900	0.8100	0.7300	0.7500	743,887	+0.00(+0.47%)
Dec 26, 2023	0.7400	0.7879	0.7100	0.7465	1,188,227	+0.03(+4.51%)
Dec 22, 2023	0.7200	0.7300	0.6800	0.7143	763,535	-0.01(-0.79%)
Dec 21, 2023	0.6700	0.7300	0.6677	0.7200	1,171,666	+0.04(+6.41%)
Dec 20, 2023	0.6939	0.7223	0.6601	0.6766	911,666	-0.02(-3.01%)
Dec 19, 2023	0.7200	0.7500	0.6800	0.6976	1,094,807	-0.03(-4.33%)
Dec 18, 2023	0.7605	0.8200	0.7201	0.7292	1,126,411	-0.02(-2.50%)
Dec 15, 2023	0.7561	0.8250	0.7456	0.7479	1,830,842	-0.00(-0.27%)
Dec 14, 2023	0.7281	0.7650	0.7070	0.7499	607,224	+0.05(+6.70%)
Dec 13, 2023	0.7082	0.7124	0.6852	0.7028	773,084	-0.00(-0.51%)
Dec 12, 2023	0.6865	0.7300	0.6756	0.7064	581,573	+0.04(+5.43%)
Dec 11, 2023	0.7341	0.7341	0.6660	0.6700	899,210	-0.06(-8.22%)
Dec 08, 2023	0.8000	0.8300	0.7200	0.7300	566,043	-0.08(-9.51%)
Dec 07, 2023	0.7261	0.8582	0.7000	0.8067	805,689	+0.07(+10.08%)
Dec 06, 2023	0.7200	0.7345	0.6648	0.7328	1,337,196	+0.05(+7.76%)
Dec 05, 2023	0.9000	0.9299	0.6741	0.6800	2,379,227	-0.22(-24.44%)
Dec 04, 2023	0.9700	1.020	0.8980	0.9000	720,162	-0.09(-9.09%)
Dec 01, 2023	1.170	1.200	0.9840	0.9900	3,718,852	-0.36(-26.67%)
Nov 30, 2023	1.120	1.350	1.100	1.350	1,782,230	+0.23(+20.54%)
Nov 29, 2023	1.050	1.140	1.050	1.120	391,151	+0.05(+4.19%)
Nov 28, 2023	1.250	1.250	1.050	1.075	804,906	-0.10(-8.51%)
Nov 27, 2023	1.330	1.420	1.160	1.175	1,545,092	-0.16(-11.65%)
Nov 24, 2023	1.320	1.340	1.220	1.330	774,633	+0.11(+9.02%)
Nov 22, 2023	1.170	1.230	1.140	1.220	639,476	+0.06(+5.17%)
Nov 21, 2023	1.090	1.190	1.090	1.160	716,012	+0.04(+3.57%)
Nov 20, 2023	1.090	1.160	1.050	1.120	958,763	+0.05(+4.67%)
Nov 17, 2023	1.060	1.150	1.035	1.070	1,998,184	+0.02(+1.90%)
Nov 16, 2023	0.9600	1.060	0.9200	1.050	606,695	+0.08(+8.29%)
Nov 15, 2023	0.9300	1.030	0.9300	0.9696	2,128,078	-0.10(-9.38%)

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.