Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.890	4.685	4.500	4.590	564,877	-0.30(-6.13%)
Mar 27, 2024	4.730	4.920	4.655	4.890	566,421	+0.18(+3.82%)
Mar 26, 2024	4.720	5.007	4.700	4.710	544,820	+0.01(+0.21%)
Mar 25, 2024	4.880	5.160	4.650	4.700	842,492	-0.25(-5.05%)
Mar 22, 2024	5.380	5.410	4.860	4.950	945,038	-0.45(-8.33%)
Mar 21, 2024	5.080	5.640	5.075	5.400	1,377,612	+0.41(+8.22%)
Mar 20, 2024	4.790	5.080	4.750	4.990	905,802	+0.16(+3.31%)
Mar 19, 2024	4.780	4.910	4.620	4.830	589,740	-0.02(-0.41%)
Mar 18, 2024	4.940	5.110	4.770	4.850	945,320	-0.02(-0.41%)
Mar 15, 2024	4.630	5.120	4.560	4.870	1,733,340	+0.30(+6.56%)
Mar 14, 2024	4.780	5.171	4.442	4.570	1,256,631	-0.16(-3.38%)
Mar 13, 2024	4.470	4.770	4.300	4.730	759,117	+0.23(+5.11%)
Mar 12, 2024	4.600	4.750	4.460	4.500	581,582	-0.06(-1.32%)
Mar 11, 2024	4.530	4.740	4.350	4.560	762,258	-0.02(-0.44%)
Mar 08, 2024	4.580	4.850	4.500	4.580	672,462	+0.09(+2.00%)
Mar 07, 2024	4.760	4.840	4.480	4.490	918,446	-0.20(-4.26%)
Mar 06, 2024	4.310	4.700	4.190	4.690	1,334,555	+0.47(+11.14%)
Mar 05, 2024	4.170	4.490	4.170	4.220	835,958	-0.04(-0.94%)
Mar 04, 2024	4.220	4.340	3.900	4.260	1,003,509	-0.01(-0.23%)
Mar 01, 2024	4.360	4.630	4.100	4.270	1,106,760	-0.02(-0.47%)
Feb 29, 2024	4.450	4.500	3.840	4.290	2,228,946	-0.53(-11.00%)
Feb 28, 2024	5.260	5.260	4.459	4.820	1,679,141	-0.55(-10.24%)
Feb 27, 2024	4.450	5.430	4.420	5.370	4,134,477	+0.84(+18.54%)
Feb 26, 2024	4.100	4.615	3.580	4.530	6,331,556	+0.67(+17.36%)
Feb 23, 2024	3.160	4.850	3.150	3.860	103,105,888	+1.58(+69.30%)
Feb 22, 2024	2.240	2.340	2.190	2.280	538,262	+0.08(+3.64%)
Feb 21, 2024	2.270	2.300	2.170	2.200	196,168	-0.08(-3.51%)
Feb 20, 2024	2.400	2.410	2.280	2.280	80,209	-0.12(-5.00%)
Feb 16, 2024	2.430	2.510	2.400	2.400	103,896	-0.02(-0.83%)
Feb 15, 2024	2.360	2.450	2.360	2.420	103,332	+0.07(+2.98%)
Feb 14, 2024	2.350	2.370	2.320	2.350	96,892	+0.02(+0.86%)
Feb 13, 2024	2.410	2.430	2.250	2.330	163,132	-0.14(-5.67%)
Feb 12, 2024	2.530	2.535	2.470	2.470	142,392	-0.05(-1.98%)
Feb 09, 2024	2.490	2.535	2.480	2.520	128,802	+0.05(+2.02%)
Feb 08, 2024	2.380	2.530	2.380	2.470	111,906	+0.03(+1.23%)
Feb 07, 2024	2.480	2.480	2.380	2.440	92,312	-0.03(-1.21%)
Feb 06, 2024	2.420	2.485	2.370	2.470	83,028	+0.06(+2.49%)
Feb 05, 2024	2.500	2.500	2.410	2.410	83,225	-0.11(-4.37%)
Feb 02, 2024	2.510	2.530	2.480	2.520	58,749	+0.00(+0.00%)
Feb 01, 2024	2.500	2.540	2.470	2.520	76,361	+0.06(+2.44%)
Jan 31, 2024	2.460	2.530	2.420	2.460	119,675	-0.01(-0.40%)
Jan 30, 2024	2.620	2.620	2.460	2.470	70,314	-0.14(-5.36%)
Jan 29, 2024	2.550	2.615	2.530	2.610	65,213	+0.03(+1.36%)
Jan 26, 2024	2.670	2.700	2.540	2.575	108,844	-0.09(-3.56%)
Jan 25, 2024	2.830	2.875	2.670	2.670	84,448	-0.13(-4.64%)
Jan 24, 2024	2.880	2.880	2.750	2.800	136,226	-0.04(-1.41%)
Jan 23, 2024	2.830	2.933	2.810	2.840	150,739	+0.03(+1.07%)
Jan 22, 2024	2.650	2.840	2.650	2.810	289,153	+0.16(+6.04%)
Jan 19, 2024	2.600	2.655	2.571	2.650	47,509	+0.05(+1.92%)
Jan 18, 2024	2.610	2.670	2.455	2.600	158,209	+0.04(+1.56%)
Jan 17, 2024	2.700	2.700	2.500	2.560	191,202	-0.16(-5.88%)
Jan 16, 2024	2.610	2.750	2.600	2.720	186,025	+0.09(+3.42%)
Jan 12, 2024	2.620	2.635	2.580	2.630	97,457	+0.02(+0.77%)
Jan 11, 2024	2.580	2.620	2.540	2.610	127,737	+0.01(+0.38%)
Jan 10, 2024	2.580	2.610	2.550	2.600	143,648	+0.02(+0.78%)
Jan 09, 2024	2.510	2.600	2.510	2.580	138,144	+0.03(+1.18%)
Jan 08, 2024	2.490	2.570	2.450	2.550	138,224	+0.05(+2.00%)
Jan 05, 2024	2.450	2.515	2.430	2.500	108,047	+0.05(+2.04%)
Jan 04, 2024	2.440	2.470	2.420	2.450	131,150	-0.02(-0.81%)
Jan 03, 2024	2.460	2.490	2.360	2.470	142,240	+0.00(+0.00%)
Jan 02, 2024	2.400	2.520	2.380	2.470	101,847	+0.07(+2.92%)
Dec 29, 2023	2.320	2.405	2.280	2.400	295,143	+0.05(+2.13%)
Dec 28, 2023	2.410	2.440	2.310	2.350	238,721	-0.05(-2.08%)
Dec 27, 2023	2.480	2.530	2.400	2.400	235,759	-0.08(-3.23%)
Dec 26, 2023	2.460	2.531	2.450	2.480	164,092	+0.00(+0.00%)
Dec 22, 2023	2.440	2.485	2.430	2.480	111,456	+0.03(+1.22%)
Dec 21, 2023	2.340	2.450	2.310	2.450	118,973	+0.13(+5.60%)
Dec 20, 2023	2.510	2.550	2.310	2.320	197,766	-0.16(-6.45%)
Dec 19, 2023	2.560	2.561	2.470	2.480	88,912	-0.08(-3.13%)
Dec 18, 2023	2.700	2.700	2.540	2.560	189,079	-0.14(-5.19%)
Dec 15, 2023	2.690	2.750	2.630	2.700	224,374	+0.05(+1.89%)
Dec 14, 2023	2.360	2.680	2.360	2.650	267,730	+0.37(+16.23%)
Dec 13, 2023	2.300	2.320	2.200	2.280	155,792	-0.02(-0.87%)
Dec 12, 2023	2.470	2.520	2.300	2.300	176,967	-0.14(-5.74%)
Dec 11, 2023	2.320	2.690	2.302	2.440	428,458	+0.11(+4.72%)
Dec 08, 2023	2.060	2.340	2.060	2.330	307,889	+0.28(+13.66%)
Dec 07, 2023	2.010	2.120	1.987	2.050	141,170	+0.04(+1.99%)
Dec 06, 2023	2.020	2.060	1.995	2.010	159,096	+0.00(+0.00%)
Dec 05, 2023	2.040	2.080	2.010	2.010	182,467	-0.02(-0.99%)
Dec 04, 2023	2.010	2.050	1.980	2.030	215,620	+0.01(+0.50%)
Dec 01, 2023	2.000	2.030	1.970	2.020	160,444	+0.03(+1.51%)
Nov 30, 2023	2.070	2.110	1.980	1.990	187,570	-0.08(-3.86%)
Nov 29, 2023	2.100	2.181	2.070	2.070	141,844	-0.01(-0.48%)
Nov 28, 2023	2.000	2.090	1.970	2.080	188,067	+0.10(+5.05%)
Nov 27, 2023	1.960	2.060	1.950	1.980	461,744	-0.01(-0.50%)
Nov 24, 2023	2.000	2.009	1.980	1.990	14,937	+0.01(+0.51%)
Nov 22, 2023	1.980	2.020	1.935	1.980	81,669	-0.01(-0.50%)
Nov 21, 2023	2.050	2.060	1.980	1.990	80,590	-0.06(-2.93%)
Nov 20, 2023	2.030	2.050	2.020	2.050	79,744	+0.01(+0.49%)
Nov 17, 2023	2.020	2.050	1.980	2.040	79,079	+0.01(+0.49%)
Nov 16, 2023	2.140	2.150	2.020	2.030	140,531	-0.10(-4.69%)
Nov 15, 2023	2.140	2.200	2.105	2.130	137,937	+0.03(+1.43%)
Nov 14, 2023	2.070	2.150	2.070	2.100	106,833	+0.09(+4.48%)
Nov 13, 2023	1.980	2.020	1.970	2.010	83,662	+0.03(+1.52%)
Nov 10, 2023	2.080	2.090	1.950	1.980	109,504	-0.09(-4.35%)
Nov 09, 2023	2.090	2.145	2.050	2.070	303,275	-0.03(-1.43%)
Nov 08, 2023	2.200	2.200	2.100	2.100	275,356	-0.07(-3.23%)
Nov 07, 2023	2.270	2.275	2.150	2.170	88,744	-0.13(-5.65%)
Nov 06, 2023	2.230	2.310	2.230	2.300	98,514	+0.05(+2.22%)
Nov 03, 2023	2.010	2.281	2.010	2.250	258,786	+0.20(+9.76%)
Nov 02, 2023	1.890	2.100	1.890	2.050	327,578	+0.12(+6.22%)
Nov 01, 2023	1.980	2.010	1.895	1.930	361,577	-0.06(-3.02%)
Oct 31, 2023	2.000	2.095	1.981	1.990	362,649	-0.04(-1.97%)
Oct 30, 2023	2.090	2.095	2.010	2.030	128,190	-0.04(-1.93%)
Oct 27, 2023	2.090	2.120	2.060	2.070	192,528	-0.01(-0.48%)
Oct 26, 2023	2.120	2.160	2.080	2.080	393,136	-0.06(-2.80%)
Oct 25, 2023	2.210	2.210	2.125	2.140	248,356	-0.07(-3.17%)
Oct 24, 2023	2.280	2.280	2.155	2.210	257,148	-0.04(-1.78%)
Oct 23, 2023	2.250	2.290	2.230	2.250	118,086	+0.01(+0.45%)
Oct 20, 2023	2.300	2.310	2.210	2.240	167,556	-0.04(-1.75%)
Oct 19, 2023	2.290	2.325	2.260	2.280	146,446	+0.00(+0.00%)
Oct 18, 2023	2.330	2.330	2.255	2.280	200,792	-0.06(-2.56%)
Oct 17, 2023	2.350	2.379	2.320	2.340	156,627	-0.01(-0.43%)
Oct 16, 2023	2.320	2.380	2.309	2.350	200,871	+0.02(+0.86%)
Oct 13, 2023	2.430	2.430	2.300	2.330	105,302	-0.11(-4.51%)
Oct 12, 2023	2.490	2.495	2.420	2.440	150,042	-0.05(-2.01%)
Oct 11, 2023	2.510	2.543	2.450	2.490	155,956	+0.01(+0.40%)
Oct 10, 2023	2.420	2.510	2.410	2.480	94,389	+0.05(+2.06%)
Oct 09, 2023	2.470	2.470	2.397	2.430	126,976	-0.06(-2.41%)
Oct 06, 2023	2.500	2.500	2.435	2.490	78,792	-0.01(-0.40%)
Oct 05, 2023	2.500	2.525	2.490	2.500	134,452	-0.01(-0.40%)
Oct 04, 2023	2.390	2.520	2.385	2.510	101,663	+0.11(+4.58%)
Oct 03, 2023	2.390	2.418	2.361	2.400	120,051	+0.01(+0.42%)
Oct 02, 2023	2.410	2.410	2.370	2.390	109,089	-0.01(-0.42%)
Sep 29, 2023	2.380	2.450	2.350	2.400	589,393	+0.05(+2.13%)
Sep 28, 2023	2.350	2.380	2.325	2.350	113,116	+0.01(+0.43%)
Sep 27, 2023	2.350	2.365	2.310	2.340	88,035	+0.04(+1.74%)
Sep 26, 2023	2.360	2.360	2.280	2.300	218,947	-0.07(-2.95%)
Sep 25, 2023	2.330	2.370	2.330	2.370	86,831	+0.02(+0.85%)
Sep 22, 2023	2.370	2.380	2.325	2.350	146,862	+0.01(+0.43%)
Sep 21, 2023	2.320	2.355	2.290	2.340	219,693	+0.02(+0.86%)
Sep 20, 2023	2.320	2.350	2.300	2.320	184,909	+0.00(+0.00%)
Sep 19, 2023	2.320	2.350	2.295	2.320	115,430	+0.00(+0.00%)
Sep 18, 2023	2.330	2.340	2.290	2.320	116,648	+0.00(+0.00%)
Sep 15, 2023	2.340	2.370	2.310	2.320	252,992	-0.06(-2.52%)
Sep 14, 2023	2.350	2.410	2.350	2.380	105,989	+0.01(+0.42%)
Sep 13, 2023	2.420	2.420	2.360	2.370	156,081	-0.03(-1.25%)
Sep 12, 2023	2.400	2.417	2.370	2.400	114,602	-0.01(-0.41%)
Sep 11, 2023	2.380	2.425	2.363	2.410	112,901	+0.04(+1.69%)
Sep 08, 2023	2.410	2.410	2.322	2.370	204,024	-0.01(-0.63%)
Sep 07, 2023	2.510	2.560	2.360	2.385	275,005	-0.18(-6.84%)
Sep 06, 2023	2.560	2.630	2.510	2.560	161,868	+0.01(+0.39%)
Sep 05, 2023	2.590	2.610	2.530	2.550	113,607	-0.09(-3.41%)
Sep 01, 2023	2.610	2.660	2.600	2.640	141,081	+0.04(+1.54%)
Aug 31, 2023	2.540	2.610	2.520	2.600	123,834	+0.04(+1.56%)
Aug 30, 2023	2.510	2.580	2.480	2.560	120,453	+0.02(+0.79%)
Aug 29, 2023	2.390	2.560	2.370	2.540	251,943	+0.14(+5.83%)
Aug 28, 2023	2.290	2.410	2.290	2.400	223,943	+0.12(+5.26%)
Aug 25, 2023	2.250	2.310	2.200	2.280	507,714	+0.03(+1.33%)
Aug 24, 2023	2.400	2.400	2.220	2.250	312,523	-0.13(-5.46%)
Aug 23, 2023	2.410	2.430	2.350	2.380	296,252	-0.02(-0.83%)
Aug 22, 2023	2.470	2.470	2.370	2.400	188,953	+0.00(+0.00%)
Aug 21, 2023	2.310	2.420	2.300	2.400	119,723	+0.06(+2.56%)
Aug 18, 2023	2.350	2.380	2.270	2.340	552,566	-0.04(-1.68%)
Aug 17, 2023	2.430	2.430	2.370	2.380	87,895	-0.05(-2.06%)
Aug 16, 2023	2.420	2.460	2.410	2.430	177,635	+0.02(+0.83%)
Aug 15, 2023	2.530	2.550	2.390	2.410	441,763	-0.14(-5.49%)
Aug 14, 2023	2.610	2.610	2.540	2.550	209,970	-0.05(-1.92%)
Aug 11, 2023	2.660	2.660	2.590	2.600	179,166	-0.06(-2.26%)
Aug 10, 2023	2.580	2.690	2.570	2.660	248,808	+0.08(+3.10%)
Aug 09, 2023	2.670	2.680	2.560	2.580	409,817	-0.10(-3.73%)
Aug 08, 2023	2.720	2.731	2.625	2.680	240,551	-0.07(-2.55%)
Aug 07, 2023	2.940	2.940	2.670	2.750	485,916	-0.17(-5.82%)
Aug 04, 2023	2.860	3.034	2.680	2.920	570,106	-0.04(-1.35%)
Aug 03, 2023	2.950	3.098	2.930	2.960	329,664	-0.03(-1.00%)
Aug 02, 2023	3.040	3.040	2.870	2.990	466,146	-0.09(-2.92%)
Aug 01, 2023	3.120	3.120	2.995	3.080	212,928	-0.03(-0.96%)
Jul 31, 2023	2.990	3.120	2.989	3.110	233,748	+0.12(+4.01%)
Jul 28, 2023	2.920	3.010	2.920	2.990	158,361	+0.07(+2.40%)
Jul 27, 2023	3.030	3.060	2.920	2.920	169,821	-0.06(-2.01%)
Jul 26, 2023	2.930	3.013	2.885	2.980	296,340	+0.06(+2.05%)
Jul 25, 2023	3.000	3.045	2.920	2.920	256,483	-0.08(-2.67%)
Jul 24, 2023	3.020	3.070	2.955	3.000	170,141	-0.03(-0.99%)
Jul 21, 2023	3.030	3.070	2.970	3.030	194,461	+0.01(+0.33%)
Jul 20, 2023	2.970	3.030	2.955	3.020	309,380	+0.00(+0.00%)
Jul 19, 2023	2.950	3.020	2.930	3.020	179,519	+0.07(+2.37%)
Jul 18, 2023	2.910	3.050	2.900	2.950	349,105	+0.01(+0.34%)
Jul 17, 2023	2.960	3.010	2.920	2.940	237,777	-0.06(-2.00%)
Jul 14, 2023	3.080	3.110	2.950	3.000	295,918	-0.10(-3.23%)
Jul 13, 2023	2.860	3.110	2.860	3.100	534,931	+0.24(+8.39%)
Jul 12, 2023	2.860	2.910	2.800	2.860	341,577	+0.02(+0.70%)
Jul 11, 2023	2.850	2.910	2.770	2.840	446,237	-0.06(-2.07%)
Jul 10, 2023	2.890	2.930	2.810	2.900	553,192	+0.00(+0.00%)
Jul 07, 2023	2.690	2.910	2.680	2.900	752,468	+0.20(+7.41%)
Jul 06, 2023	2.770	2.880	2.685	2.700	943,292	-0.14(-4.93%)
Jul 05, 2023	3.480	3.500	2.820	2.840	3,197,036	-0.67(-19.09%)
Jul 03, 2023	3.580	3.625	3.430	3.510	229,010	+0.07(+2.03%)
Jun 30, 2023	3.470	3.560	3.410	3.440	216,308	-0.02(-0.58%)
Jun 29, 2023	3.310	3.460	3.309	3.460	206,272	+0.15(+4.53%)
Jun 28, 2023	3.430	3.455	3.300	3.310	215,610	-0.15(-4.34%)
Jun 27, 2023	3.350	3.500	3.325	3.460	254,394	+0.11(+3.28%)
Jun 26, 2023	3.320	3.560	3.320	3.350	558,140	+0.07(+2.13%)
Jun 23, 2023	3.260	3.400	3.240	3.280	5,623,327	-0.06(-1.80%)
Jun 22, 2023	3.250	3.350	3.225	3.340	382,901	+0.04(+1.21%)
Jun 21, 2023	3.380	3.400	3.280	3.300	387,456	-0.08(-2.37%)
Jun 20, 2023	3.580	3.590	3.315	3.380	464,133	-0.21(-5.85%)
Jun 16, 2023	3.610	3.610	3.515	3.590	454,815	-0.01(-0.28%)
Jun 15, 2023	3.720	3.720	3.575	3.600	395,219	+0.52(+16.88%)
May 08, 2023	2.890	3.105	2.855	3.080	295,015	+0.19(+6.57%)
May 05, 2023	2.780	2.910	2.780	2.890	290,239	+0.11(+3.96%)
May 04, 2023	2.740	2.830	2.710	2.780	198,881	-0.02(-0.71%)
May 03, 2023	2.670	2.860	2.650	2.800	339,013	+0.13(+4.87%)
May 02, 2023	2.600	2.690	2.520	2.670	421,090	+0.07(+2.69%)
May 01, 2023	2.700	2.700	2.470	2.600	626,114	-0.07(-2.62%)
Apr 28, 2023	3.000	3.100	2.580	2.670	1,119,872	-0.46(-14.70%)
Apr 27, 2023	3.240	3.260	3.070	3.130	315,408	-0.08(-2.49%)
Apr 26, 2023	3.200	3.240	3.140	3.210	245,193	+0.00(+0.00%)
Apr 25, 2023	3.010	3.215	3.010	3.210	359,137	+0.17(+5.59%)
Apr 24, 2023	3.080	3.115	2.985	3.040	249,232	-0.06(-1.94%)
Apr 21, 2023	3.220	3.230	3.087	3.100	268,388	-0.14(-4.32%)
Apr 20, 2023	3.330	3.350	3.200	3.240	196,570	-0.09(-2.70%)
Apr 19, 2023	3.450	3.450	3.310	3.330	225,969	-0.17(-4.86%)
Apr 18, 2023	3.470	3.590	3.470	3.500	278,220	+0.01(+0.29%)
Apr 17, 2023	3.480	3.520	3.370	3.490	187,906	-0.01(-0.29%)
Apr 14, 2023	3.530	3.565	3.455	3.500	241,900	-0.03(-0.85%)
Apr 13, 2023	3.720	3.720	3.510	3.530	271,362	-0.20(-5.36%)
Apr 12, 2023	3.760	3.820	3.701	3.730	200,693	-0.01(-0.27%)
Apr 11, 2023	3.740	3.900	3.705	3.740	444,057	-0.12(-3.11%)
Apr 10, 2023	3.820	3.935	3.805	3.860	460,603	+0.01(+0.26%)
Apr 06, 2023	3.800	3.860	3.760	3.850	96,091	+0.01(+0.26%)
Apr 05, 2023	3.860	3.860	3.725	3.840	113,096	-0.03(-0.78%)
Apr 04, 2023	3.940	3.950	3.840	3.870	167,417	-0.08(-2.03%)

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.