Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.85	14.00	12.64	12.75	53,573	-1.14(-8.21%)
Dec 28, 2023	13.99	14.14	13.75	13.89	26,072	-0.21(-1.49%)
Dec 27, 2023	14.06	14.37	13.52	14.10	25,248	+0.05(+0.36%)
Dec 26, 2023	14.10	14.40	13.50	14.05	56,345	+0.27(+1.96%)
Dec 22, 2023	12.53	13.99	12.53	13.78	69,928	+1.09(+8.59%)
Dec 21, 2023	12.01	12.69	11.74	12.69	39,455	+0.56(+4.62%)
Dec 20, 2023	12.00	12.30	11.75	12.13	36,157	+0.07(+0.58%)
Dec 19, 2023	11.19	12.30	11.19	12.06	60,732	+0.79(+7.01%)
Dec 18, 2023	11.18	11.71	10.81	11.27	44,030	-0.02(-0.18%)
Dec 15, 2023	11.07	11.47	10.61	11.29	105,078	+0.23(+2.08%)
Dec 14, 2023	12.03	12.03	11.00	11.06	48,798	-0.81(-6.82%)
Dec 13, 2023	11.19	12.16	10.87	11.87	42,606	+0.77(+6.94%)
Dec 12, 2023	10.86	11.30	10.35	11.10	35,782	+0.59(+5.61%)
Dec 11, 2023	11.50	11.68	10.25	10.51	78,067	-1.03(-8.89%)
Dec 08, 2023	13.60	13.65	11.50	11.54	80,995	-1.70(-12.81%)
Dec 07, 2023	12.78	13.56	12.78	13.23	79,715	+0.73(+5.84%)
Dec 06, 2023	10.82	12.50	10.73	12.50	107,685	+1.77(+16.50%)
Dec 05, 2023	10.37	11.03	10.33	10.73	42,576	+0.29(+2.78%)
Dec 04, 2023	11.96	12.60	9.457	10.44	176,958	-1.42(-11.97%)
Dec 01, 2023	14.99	15.00	11.56	11.86	210,889	-2.45(-17.12%)
Nov 30, 2023	12.70	15.11	12.04	14.31	272,384	+1.96(+15.87%)
Nov 29, 2023	12.09	12.99	12.06	12.35	105,830	+0.38(+3.17%)
Nov 28, 2023	10.72	12.54	10.72	11.97	313,378	+1.07(+9.82%)
Nov 27, 2023	8.650	10.94	8.435	10.90	142,915	+2.46(+29.15%)
Nov 24, 2023	8.010	9.010	8.010	8.440	32,237	+0.06(+0.72%)
Nov 22, 2023	9.030	9.236	7.850	8.380	74,352	-0.14(-1.64%)
Nov 21, 2023	8.380	9.230	8.070	8.520	114,208	+0.06(+0.71%)
Nov 20, 2023	7.740	9.200	7.200	8.460	440,909	+1.11(+15.10%)
Nov 17, 2023	6.630	11.98	5.700	7.350	1,786,778	+1.44(+24.37%)
Nov 16, 2023	5.790	6.073	5.510	5.910	29,163	+0.24(+4.23%)
Nov 15, 2023	5.570	5.860	5.500	5.670	24,624	+0.30(+5.59%)
Nov 14, 2023	5.700	5.750	5.350	5.370	23,434	-0.04(-0.74%)
Nov 13, 2023	6.020	6.029	5.250	5.410	27,338	-0.72(-11.75%)
Nov 10, 2023	6.320	6.320	5.830	6.130	13,941	-0.16(-2.49%)
Nov 09, 2023	6.300	6.750	5.800	6.287	34,509	+0.08(+1.23%)
Nov 08, 2023	5.490	6.460	5.450	6.210	63,443	+0.78(+14.36%)
Nov 07, 2023	5.260	5.500	5.150	5.430	13,433	+0.09(+1.69%)
Nov 06, 2023	4.570	5.420	4.570	5.340	33,340	+0.77(+16.85%)
Nov 03, 2023	4.560	4.650	4.530	4.570	18,814	+0.06(+1.33%)
Nov 02, 2023	4.440	4.860	4.340	4.510	14,392	-0.20(-4.25%)
Nov 01, 2023	4.800	4.820	4.489	4.710	25,328	-0.02(-0.42%)
Oct 31, 2023	4.250	4.738	4.150	4.730	37,102	+0.54(+12.89%)
Oct 30, 2023	4.300	4.370	3.941	4.190	41,290	+0.25(+6.35%)
Oct 27, 2023	4.230	4.230	3.940	3.940	27,613	-0.11(-2.72%)
Oct 26, 2023	3.900	4.290	3.890	4.050	22,307	+0.17(+4.25%)
Oct 25, 2023	3.910	4.000	3.800	3.885	18,761	-0.03(-0.64%)
Oct 24, 2023	4.060	4.140	3.800	3.910	22,658	-0.12(-2.98%)
Oct 23, 2023	4.250	4.340	4.000	4.030	11,846	-0.22(-5.18%)
Oct 20, 2023	4.530	4.600	4.190	4.250	16,064	-0.37(-8.01%)
Oct 19, 2023	4.850	4.893	4.540	4.620	14,634	-0.21(-4.35%)
Oct 18, 2023	5.040	5.120	4.770	4.830	22,164	-0.20(-3.98%)
Oct 17, 2023	4.940	5.160	4.930	5.030	25,037	+0.02(+0.40%)
Oct 16, 2023	5.120	5.230	4.950	5.010	21,726	-0.06(-1.18%)
Oct 13, 2023	5.230	5.230	5.020	5.070	16,523	+0.05(+1.00%)
Oct 12, 2023	5.210	5.210	5.001	5.020	14,301	-0.12(-2.34%)
Oct 11, 2023	5.200	5.260	5.140	5.140	7,630	-0.03(-0.58%)
Oct 10, 2023	5.050	5.250	5.040	5.170	16,653	+0.10(+1.97%)
Oct 09, 2023	5.060	5.140	5.000	5.070	18,210	-0.04(-0.78%)
Oct 06, 2023	4.960	5.170	4.940	5.110	37,535	+0.15(+3.02%)
Oct 05, 2023	5.000	5.100	4.930	4.960	39,101	-0.05(-1.00%)
Oct 04, 2023	5.300	5.430	5.010	5.010	32,635	-0.37(-6.88%)
Oct 03, 2023	5.010	5.500	5.010	5.380	68,190	+0.18(+3.46%)
Oct 02, 2023	6.490	6.574	5.050	5.200	112,615	-1.39(-21.09%)
Sep 29, 2023	6.000	7.431	6.000	6.590	205,419	+6.21(+1634.21%)
Sep 28, 2023	0.4400	0.4500	0.3800	0.3800	1,138,298	-0.05(-11.73%)
Sep 27, 2023	0.4200	0.4487	0.4100	0.4305	379,804	+0.01(+1.75%)
Sep 26, 2023	0.4474	0.4474	0.4177	0.4231	125,213	-0.01(-1.28%)
Sep 25, 2023	0.4456	0.4477	0.4176	0.4286	216,386	-0.02(-4.86%)
Sep 22, 2023	0.4500	0.4638	0.4500	0.4505	106,879	-0.00(-0.55%)
Sep 21, 2023	0.4500	0.4549	0.4400	0.4530	205,864	+0.02(+3.97%)
Sep 20, 2023	0.4500	0.4599	0.4333	0.4357	375,155	-0.01(-2.70%)
Sep 19, 2023	0.4700	0.4800	0.4478	0.4478	289,283	-0.02(-4.56%)
Sep 18, 2023	0.5000	0.5009	0.4692	0.4692	238,610	-0.02(-3.85%)
Sep 15, 2023	0.5000	0.5090	0.4730	0.4880	834,876	-0.01(-2.40%)
Sep 14, 2023	0.5100	0.5237	0.5000	0.5000	355,553	-0.01(-1.75%)
Sep 13, 2023	0.5200	0.5364	0.5089	0.5089	155,288	-0.00(-0.57%)
Sep 12, 2023	0.5400	0.5400	0.5100	0.5118	273,690	+0.00(+0.22%)
Sep 11, 2023	0.5300	0.5557	0.5100	0.5107	186,236	-0.02(-3.28%)
Sep 08, 2023	0.5290	0.5290	0.5000	0.5280	411,115	+0.00(+0.00%)
Sep 07, 2023	0.5262	0.5300	0.5040	0.5280	360,645	-0.00(-0.60%)
Sep 06, 2023	0.5878	0.5878	0.5305	0.5312	177,488	-0.03(-4.55%)
Sep 05, 2023	0.5797	0.5845	0.5510	0.5565	164,718	-0.02(-3.87%)
Sep 01, 2023	0.5603	0.5850	0.5510	0.5789	164,181	+0.02(+3.52%)
Aug 31, 2023	0.5813	0.5813	0.5565	0.5592	336,630	-0.02(-2.87%)
Aug 30, 2023	0.5890	0.5900	0.5710	0.5757	173,655	-0.02(-2.77%)
Aug 29, 2023	0.5700	0.5930	0.5700	0.5921	220,644	-0.00(-0.82%)
Aug 28, 2023	0.5893	0.6000	0.5710	0.5970	91,318	+0.01(+1.19%)
Aug 25, 2023	0.6033	0.6060	0.5840	0.5900	112,660	-0.02(-3.75%)
Aug 24, 2023	0.6000	0.6163	0.5411	0.6130	1,022,281	+0.03(+4.79%)
Aug 23, 2023	0.5800	0.5900	0.5707	0.5850	153,233	+0.00(+0.00%)
Aug 22, 2023	0.5900	0.5989	0.5750	0.5850	284,329	-0.01(-2.19%)
Aug 21, 2023	0.6100	0.6180	0.5800	0.5981	343,552	-0.02(-3.22%)
Aug 18, 2023	0.6270	0.6283	0.6100	0.6180	151,993	-0.00(-0.64%)
Aug 17, 2023	0.6400	0.6650	0.6150	0.6220	234,300	-0.04(-6.47%)
Aug 16, 2023	0.6100	0.6650	0.6007	0.6650	327,729	+0.05(+7.61%)
Aug 15, 2023	0.6300	0.6700	0.5950	0.6180	661,052	-0.02(-3.13%)
Aug 14, 2023	0.6700	0.6708	0.6340	0.6380	88,820	-0.04(-5.34%)
Aug 11, 2023	0.6310	0.6843	0.6300	0.6740	102,958	+0.03(+3.93%)
Aug 10, 2023	0.6400	0.6560	0.6290	0.6485	96,114	-0.01(-1.14%)
Aug 09, 2023	0.6600	0.6630	0.6383	0.6560	224,837	+0.01(+1.69%)
Aug 08, 2023	0.6100	0.6560	0.6000	0.6451	454,187	+0.03(+5.36%)
Aug 07, 2023	0.6757	0.6800	0.5710	0.6123	1,220,639	-0.09(-12.90%)
Aug 04, 2023	0.7700	0.7770	0.6000	0.7030	670,780	-0.07(-8.82%)
Aug 03, 2023	0.7900	0.7900	0.7600	0.7710	364,845	-0.02(-2.98%)
Aug 02, 2023	0.8200	0.8239	0.7900	0.7947	110,774	-0.02(-2.61%)
Aug 01, 2023	0.8000	0.8425	0.7997	0.8160	200,793	+0.01(+1.62%)
Jul 31, 2023	0.7700	0.8250	0.7700	0.8030	257,336	+0.02(+2.16%)
Jul 28, 2023	0.7658	0.7860	0.7620	0.7860	116,414	+0.02(+3.18%)
Jul 27, 2023	0.7795	0.7880	0.7555	0.7618	208,479	-0.04(-4.78%)
Jul 26, 2023	0.7600	0.8000	0.7404	0.8000	240,116	+0.05(+6.13%)
Jul 25, 2023	0.7800	0.7800	0.7500	0.7538	299,465	-0.03(-3.63%)
Jul 24, 2023	0.8000	0.8000	0.7710	0.7822	152,858	-0.02(-2.52%)
Jul 21, 2023	0.8188	0.8331	0.7890	0.8024	122,227	-0.03(-3.35%)
Jul 20, 2023	0.8100	0.8471	0.7933	0.8302	202,152	+0.01(+0.75%)
Jul 19, 2023	0.8000	0.8352	0.7999	0.8240	251,427	-0.01(-0.72%)
Jul 18, 2023	0.7882	0.8445	0.7800	0.8300	442,628	+0.04(+5.06%)
Jul 17, 2023	0.8100	0.8050	0.7623	0.7900	377,579	-0.01(-1.56%)
Jul 14, 2023	0.8295	0.8300	0.8011	0.8025	178,287	-0.03(-3.71%)
Jul 13, 2023	0.8700	0.8770	0.8200	0.8334	396,996	-0.04(-4.21%)
Jul 12, 2023	0.8600	0.9000	0.8528	0.8700	284,784	+0.03(+3.51%)
Jul 11, 2023	0.8619	0.9000	0.8405	0.8405	474,160	-0.03(-3.39%)
Jul 10, 2023	0.8350	0.8880	0.8000	0.8700	701,474	+0.06(+7.41%)
Jul 07, 2023	0.8550	0.8998	0.8000	0.8100	478,490	-0.03(-4.04%)
Jul 06, 2023	0.7500	0.8900	0.7000	0.8441	2,058,075	+0.02(+2.89%)
Jul 05, 2023	0.8100	0.8350	0.7995	0.8204	95,895	+0.00(+0.39%)
Jul 03, 2023	0.8160	0.8390	0.8001	0.8172	133,687	-0.01(-1.54%)
Jun 30, 2023	0.8300	0.8300	0.8126	0.8300	271,548	+0.00(+0.00%)
Jun 29, 2023	0.7500	0.8395	0.7420	0.8300	600,688	+0.08(+10.80%)
Jun 28, 2023	0.7800	0.7809	0.7420	0.7491	165,225	-0.01(-1.24%)
Jun 27, 2023	0.7500	0.7595	0.7315	0.7585	177,097	+0.01(+1.83%)
Jun 26, 2023	0.7515	0.7725	0.7400	0.7449	95,728	-0.00(-0.07%)
Jun 23, 2023	0.7638	0.7954	0.7454	0.7454	218,477	-0.03(-3.47%)
Jun 22, 2023	0.7900	0.8149	0.7700	0.7722	89,958	-0.04(-4.56%)
Jun 21, 2023	0.8400	0.8400	0.7756	0.8091	218,990	-0.02(-2.87%)
Jun 20, 2023	0.7800	0.8500	0.7800	0.8330	226,258	+0.01(+1.59%)
Jun 16, 2023	0.7500	0.8288	0.7456	0.8200	452,191	+0.06(+8.61%)
Jun 15, 2023	0.7600	0.7680	0.7110	0.7550	583,230	-0.04(-5.58%)
May 08, 2023	0.8050	0.8100	0.7700	0.7996	249,033	-0.01(-0.67%)
May 05, 2023	0.8000	0.8300	0.7850	0.8050	305,465	-0.03(-3.96%)
May 04, 2023	0.8100	0.8485	0.8050	0.8382	261,633	+0.03(+3.48%)
May 03, 2023	0.8488	0.8550	0.8100	0.8100	155,077	-0.03(-4.14%)
May 02, 2023	0.8170	0.8500	0.8170	0.8450	128,751	+0.02(+1.81%)
May 01, 2023	0.8600	0.8800	0.8202	0.8300	232,471	-0.03(-3.49%)
Apr 28, 2023	0.8000	0.8689	0.7801	0.8600	448,441	+0.07(+8.76%)
Apr 27, 2023	0.7700	0.8080	0.7740	0.7907	379,381	-0.00(-0.01%)
Apr 26, 2023	0.7950	0.8000	0.7535	0.7908	353,044	+0.01(+0.84%)
Apr 25, 2023	0.8000	0.8074	0.7609	0.7842	228,620	-0.01(-1.67%)
Apr 24, 2023	0.8300	0.8340	0.7518	0.7975	293,723	-0.00(-0.20%)
Apr 21, 2023	0.7751	0.8200	0.7456	0.7991	451,393	+0.02(+2.57%)
Apr 20, 2023	0.9100	0.9120	0.7436	0.7791	715,866	-0.11(-12.49%)
Apr 19, 2023	0.9400	0.9500	0.8901	0.8903	595,546	-0.07(-7.41%)
Apr 18, 2023	0.9900	0.9900	0.9160	0.9616	737,908	-0.03(-2.87%)
Apr 17, 2023	0.9400	1.000	0.9005	0.9900	1,333,523	+0.05(+4.76%)
Apr 14, 2023	0.9300	0.9600	0.8901	0.9450	732,806	+0.07(+8.62%)
Apr 13, 2023	0.8200	0.9300	0.8162	0.8700	792,309	+0.04(+4.44%)
Apr 12, 2023	0.7300	0.8490	0.7300	0.8330	1,285,586	+0.07(+9.26%)
Apr 11, 2023	0.6400	0.7694	0.6400	0.7624	1,025,330	+0.11(+17.49%)
Apr 10, 2023	0.6200	0.6550	0.6000	0.6489	253,869	+0.04(+6.38%)
Apr 06, 2023	0.5800	0.6262	0.5791	0.6100	237,866	+0.01(+1.58%)
Apr 05, 2023	0.6000	0.6019	0.5721	0.6005	199,430	+0.02(+2.88%)
Apr 04, 2023	0.5800	0.6000	0.5600	0.5837	230,955	+0.01(+2.40%)
Apr 03, 2023	0.5700	0.6045	0.5700	0.5700	239,276	-0.03(-4.36%)
Mar 31, 2023	0.5500	0.5960	0.5500	0.5960	358,417	+0.05(+8.40%)
Mar 30, 2023	0.5400	0.5634	0.5300	0.5498	180,274	+0.00(+0.64%)
Mar 29, 2023	0.5500	0.5700	0.5300	0.5463	258,464	-0.01(-2.46%)
Mar 28, 2023	0.5446	0.5680	0.5400	0.5601	299,681	+0.02(+3.34%)
Mar 27, 2023	0.5300	0.5656	0.5300	0.5420	306,364	-0.00(-0.18%)
Mar 24, 2023	0.5400	0.5450	0.5140	0.5430	245,153	+0.02(+4.42%)
Mar 23, 2023	0.5600	0.5600	0.5125	0.5200	319,181	-0.03(-5.47%)
Mar 22, 2023	0.5360	0.5600	0.5360	0.5501	275,980	+0.04(+8.76%)
Mar 21, 2023	0.5400	0.5400	0.5000	0.5058	549,024	-0.01(-1.02%)
Mar 20, 2023	0.5500	0.5500	0.5100	0.5110	291,153	-0.03(-5.28%)
Mar 17, 2023	0.5600	0.5610	0.5200	0.5395	348,691	-0.02(-3.76%)
Mar 16, 2023	0.5200	0.5882	0.5000	0.5606	428,052	+0.03(+6.15%)
Mar 15, 2023	0.5800	0.6200	0.5200	0.5281	492,247	-0.03(-5.70%)
Mar 14, 2023	0.5800	0.6202	0.5600	0.5600	596,852	-0.02(-2.73%)
Mar 13, 2023	0.6400	0.6602	0.5564	0.5757	1,136,055	-0.05(-8.40%)
Mar 10, 2023	0.6700	0.6810	0.6200	0.6285	535,767	-0.05(-7.41%)
Mar 09, 2023	0.6691	0.7070	0.6550	0.6788	498,550	+0.02(+2.38%)
Mar 08, 2023	0.6800	0.6939	0.6515	0.6630	251,409	-0.03(-4.47%)
Mar 07, 2023	0.6900	0.7128	0.6800	0.6940	242,175	-0.02(-2.23%)
Mar 06, 2023	0.6873	0.7100	0.6873	0.7098	271,648	+0.02(+2.87%)
Mar 03, 2023	0.6275	0.7500	0.6275	0.6900	923,781	+0.05(+8.32%)
Mar 02, 2023	0.6300	0.6400	0.6100	0.6370	464,503	+0.01(+1.11%)
Mar 01, 2023	0.6200	0.6501	0.6150	0.6300	443,635	+0.01(+1.29%)
Feb 28, 2023	0.6280	0.6366	0.6113	0.6220	251,265	-0.01(-1.08%)
Feb 27, 2023	0.6200	0.6600	0.6030	0.6288	345,163	+0.01(+2.06%)
Feb 24, 2023	0.6300	0.6408	0.6100	0.6161	192,122	-0.01(-2.24%)
Feb 23, 2023	0.6600	0.6645	0.6300	0.6302	203,244	-0.02(-2.40%)
Feb 22, 2023	0.6500	0.6700	0.6167	0.6457	322,726	+0.01(+1.85%)
Feb 21, 2023	0.6900	0.6900	0.6214	0.6340	347,438	-0.05(-7.38%)
Feb 17, 2023	0.6700	0.6940	0.6500	0.6845	294,309	+0.02(+3.57%)
Feb 16, 2023	0.6900	0.6995	0.6600	0.6609	502,401	-0.04(-5.18%)
Feb 15, 2023	0.7000	0.7150	0.6760	0.6970	348,685	-0.02(-2.50%)
Feb 14, 2023	0.7486	0.7486	0.7000	0.7149	227,470	-0.01(-1.89%)
Feb 13, 2023	0.7400	0.7375	0.7100	0.7287	154,164	+0.00(+0.37%)
Feb 10, 2023	0.7033	0.7389	0.7033	0.7260	290,910	+0.00(+0.54%)
Feb 09, 2023	0.7643	0.7673	0.7101	0.7221	353,358	-0.03(-4.61%)
Feb 08, 2023	0.7600	0.7800	0.7500	0.7570	238,834	-0.00(-0.47%)
Feb 07, 2023	0.7800	0.7890	0.7510	0.7606	340,593	-0.00(-0.03%)
Feb 06, 2023	0.7600	0.7800	0.7500	0.7608	369,785	-0.02(-2.46%)
Feb 03, 2023	0.7800	0.7990	0.7692	0.7800	479,842	+0.00(+0.31%)
Feb 02, 2023	0.7300	0.7900	0.7300	0.7776	577,241	+0.05(+7.26%)
Feb 01, 2023	0.7500	0.7600	0.7090	0.7250	660,447	-0.01(-1.10%)
Jan 31, 2023	0.7720	0.7890	0.7300	0.7331	591,261	-0.03(-4.43%)
Jan 30, 2023	0.7800	0.7900	0.7600	0.7671	256,864	-0.01(-1.59%)
Jan 27, 2023	0.7500	0.7900	0.7460	0.7795	1,132,628	+0.02(+3.23%)
Jan 26, 2023	0.7751	0.7800	0.7400	0.7551	356,627	-0.00(-0.61%)
Jan 25, 2023	0.7500	0.7700	0.7340	0.7597	626,708	+0.01(+1.43%)
Jan 24, 2023	0.7900	0.7950	0.7206	0.7490	767,547	-0.00(-0.21%)
Jan 23, 2023	0.7200	0.7700	0.6810	0.7506	1,033,066	+0.05(+7.23%)
Jan 20, 2023	0.7200	0.7371	0.6803	0.7000	611,909	-0.02(-2.78%)
Jan 19, 2023	0.7318	0.7498	0.6803	0.7200	307,080	-0.00(-0.01%)
Jan 18, 2023	0.7172	0.7970	0.7172	0.7201	975,336	+0.01(+0.98%)
Jan 17, 2023	0.7500	0.7500	0.7029	0.7131	465,468	-0.02(-2.25%)
Jan 13, 2023	0.7400	0.7990	0.7100	0.7295	763,855	-0.02(-2.73%)
Jan 12, 2023	0.6900	0.7678	0.6821	0.7500	1,121,800	+0.09(+13.50%)
Jan 11, 2023	0.6319	0.7200	0.6206	0.6608	644,021	+0.03(+4.89%)
Jan 10, 2023	0.6600	0.6600	0.6000	0.6300	506,859	-0.01(-1.56%)
Jan 09, 2023	0.6742	0.6915	0.6301	0.6400	406,779	-0.01(-2.26%)
Jan 06, 2023	0.6017	0.6944	0.5515	0.6548	1,227,612	+0.04(+7.34%)
Jan 05, 2023	0.6400	0.6400	0.5700	0.6100	501,122	-0.02(-2.84%)
Jan 04, 2023	0.6500	0.6581	0.5900	0.6278	625,716	+0.01(+1.90%)

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.