Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.765	2.775	2.478	2.775	25,213	+0.00(+0.00%)
Mar 27, 2024	2.577	2.775	2.577	2.775	17,332	+0.05(+1.82%)
Mar 26, 2024	2.756	2.756	2.607	2.726	3,402	-0.03(-1.08%)
Mar 22, 2024				2.756	328	-0.01(-0.36%)
Mar 20, 2024				2.765	273	-0.00(-0.18%)
Mar 19, 2024	2.696	2.795	2.696	2.770	1,498	+0.11(+4.29%)
Mar 18, 2024	2.696	2.844	2.656	2.656	10,106	-0.03(-1.11%)
Mar 15, 2024	2.647	2.904	2.647	2.686	8,462	-0.08(-2.87%)
Mar 14, 2024	2.894	2.894	2.647	2.765	3,495	+0.00(+0.00%)
Mar 13, 2024	2.799	2.924	2.765	2.765	12,060	+0.03(+1.09%)
Mar 12, 2024	2.855	2.855	2.693	2.736	2,162	+0.00(+0.00%)
Mar 11, 2024	2.954	2.974	2.686	2.736	9,188	-0.07(-2.47%)
Mar 08, 2024	2.823	2.823	2.795	2.805	898	+0.03(+1.07%)
Mar 07, 2024	2.620	2.835	2.620	2.775	3,181	+0.08(+2.94%)
Mar 06, 2024	2.587	2.765	2.587	2.696	2,072	+0.01(+0.37%)
Mar 05, 2024	2.597	2.805	2.597	2.686	5,411	+0.07(+2.65%)
Mar 04, 2024	2.686	2.736	2.607	2.617	7,172	-0.03(-1.12%)
Mar 01, 2024	2.696	2.855	2.647	2.647	8,653	-0.06(-2.20%)
Feb 29, 2024	2.736	2.751	2.666	2.706	6,601	+0.00(+0.00%)
Feb 28, 2024	2.726	2.785	2.706	2.706	16,566	+0.01(+0.37%)
Feb 27, 2024	2.681	2.726	2.681	2.696	2,876	+0.00(+0.00%)
Feb 26, 2024	2.647	2.726	2.577	2.696	2,371	+0.02(+0.74%)
Feb 23, 2024	2.726	2.726	2.557	2.676	12,790	+0.00(+0.00%)
Feb 22, 2024	2.478	2.676	2.433	2.676	4,860	+0.12(+4.65%)
Feb 21, 2024	2.547	2.557	2.537	2.557	1,533	+0.07(+2.79%)
Feb 20, 2024	2.488	2.557	2.354	2.488	12,559	+0.09(+3.72%)
Feb 16, 2024	2.399	2.518	2.369	2.399	8,164	-0.05(-2.02%)
Feb 15, 2024	2.547	2.547	2.399	2.448	3,921	-0.08(-3.14%)
Feb 14, 2024	2.389	2.557	2.389	2.528	6,304	+0.05(+2.00%)
Feb 13, 2024	2.379	2.547	2.369	2.478	2,532	+0.07(+2.88%)
Feb 12, 2024	2.528	2.528	2.409	2.409	1,958	-0.11(-4.52%)
Feb 09, 2024	2.567	2.567	2.523	2.523	917	+0.03(+1.39%)
Feb 08, 2024	2.339	2.498	2.290	2.488	7,713	+0.11(+4.58%)
Feb 07, 2024	2.577	2.577	2.379	2.379	3,739	-0.03(-1.23%)
Feb 06, 2024	2.597	2.597	2.002	2.409	30,440	-0.32(-11.64%)
Feb 02, 2024				2.726	267	+0.03(+1.25%)
Feb 01, 2024	2.726	2.726	2.567	2.692	3,208	-0.01(-0.25%)
Jan 31, 2024	2.617	2.699	2.478	2.699	7,695	+0.08(+3.14%)
Jan 30, 2024	2.716	2.726	2.617	2.617	2,398	+0.01(+0.38%)
Jan 29, 2024	2.555	2.656	2.493	2.607	8,140	+0.01(+0.38%)
Jan 26, 2024	2.627	2.706	2.538	2.597	2,411	-0.04(-1.50%)
Jan 25, 2024	2.567	2.637	2.518	2.637	6,358	+0.09(+3.50%)
Jan 24, 2024	2.557	2.587	2.478	2.547	2,134	+0.07(+2.80%)
Jan 23, 2024	2.528	2.597	2.468	2.478	17,798	+0.02(+0.81%)
Jan 22, 2024	2.567	2.637	2.448	2.458	5,081	-0.15(-5.70%)
Jan 19, 2024	2.597	2.637	2.508	2.607	8,201	-0.02(-0.75%)
Jan 18, 2024	2.557	2.726	2.518	2.627	5,359	-0.04(-1.49%)
Jan 17, 2024	2.553	2.666	2.553	2.666	3,125	+0.18(+7.17%)
Jan 16, 2024	2.607	2.669	2.478	2.488	13,427	-0.10(-3.83%)
Jan 12, 2024	2.458	2.716	2.434	2.587	21,390	+0.10(+3.98%)
Jan 11, 2024	2.438	2.726	2.428	2.488	19,309	-0.04(-1.56%)
Jan 10, 2024	2.448	2.547	2.448	2.527	3,000	-0.00(-0.00%)
Jan 09, 2024	2.468	2.528	2.419	2.528	3,631	+0.03(+1.19%)
Jan 08, 2024	2.478	2.517	2.399	2.498	7,740	+0.02(+0.80%)
Jan 05, 2024	2.329	2.518	2.329	2.478	8,457	+0.06(+2.46%)
Jan 04, 2024	2.399	2.428	2.379	2.419	5,062	+0.02(+0.83%)
Jan 03, 2024	2.323	2.399	2.320	2.399	6,870	-0.02(-0.82%)
Jan 02, 2024	2.379	2.428	2.200	2.419	30,868	-0.01(-0.41%)
Dec 29, 2023	2.191	2.438	2.191	2.429	19,254	+0.25(+11.37%)
Dec 28, 2023	2.111	2.191	1.988	2.181	17,767	+0.04(+1.85%)
Dec 27, 2023	2.082	2.158	1.992	2.141	7,215	+0.07(+3.35%)
Dec 26, 2023	2.062	2.145	1.953	2.072	18,429	-0.02(-0.95%)
Dec 22, 2023	2.042	2.131	2.012	2.091	9,040	+0.10(+4.98%)
Dec 21, 2023	2.012	2.012	1.953	1.992	4,952	+0.01(+0.50%)
Dec 20, 2023	2.012	2.012	1.923	1.982	3,950	-0.03(-1.48%)
Dec 19, 2023	2.012	2.012	2.012	2.012	2,603	+0.00(+0.00%)
Dec 18, 2023	1.883	2.131	1.883	2.012	14,942	+0.05(+2.53%)
Dec 15, 2023	2.042	2.062	1.963	1.963	7,812	-0.02(-1.25%)
Dec 14, 2023	1.982	2.041	1.903	1.987	19,219	+0.12(+6.65%)
Dec 13, 2023	1.903	2.002	1.863	1.863	15,016	+0.04(+2.17%)
Dec 12, 2023	1.863	1.903	1.824	1.824	8,500	-0.05(-2.66%)
Dec 11, 2023	1.824	1.888	1.824	1.874	2,949	-0.02(-1.03%)
Dec 08, 2023	1.903	1.903	1.883	1.893	5,242	-0.01(-0.52%)
Dec 07, 2023	1.893	1.908	1.893	1.903	1,299	+0.03(+1.57%)
Dec 06, 2023	1.863	1.891	1.863	1.874	1,245	-0.02(-1.03%)
Dec 05, 2023	1.893	1.893	1.863	1.893	2,670	-0.03(-1.55%)
Dec 04, 2023	1.883	1.923	1.863	1.923	1,650	+0.03(+1.57%)
Dec 01, 2023	1.893	1.893	1.893	1.893	1,938	-0.04(-2.05%)
Nov 30, 2023	2.017	2.017	1.883	1.933	7,341	+0.05(+2.63%)
Nov 29, 2023	1.992	2.012	1.873	1.883	3,443	-0.10(-5.00%)
Nov 28, 2023	2.052	2.072	1.982	1.982	3,227	+0.12(+6.38%)
Nov 27, 2023	1.863	2.012	1.863	1.863	5,249	-0.04(-2.34%)
Nov 24, 2023	1.913	1.913	1.894	1.908	1,439	-0.00(-0.26%)
Nov 22, 2023	1.756	1.913	1.756	1.913	867	+0.04(+2.12%)
Nov 21, 2023	1.854	1.873	1.854	1.873	1,842	+0.00(+0.07%)
Nov 20, 2023	1.878	1.878	1.872	1.872	566	+0.06(+3.20%)
Nov 17, 2023	1.754	1.913	1.754	1.814	2,607	-0.09(-4.69%)
Nov 16, 2023	1.854	1.903	1.844	1.903	7,331	+0.07(+3.78%)
Nov 15, 2023	1.814	1.854	1.735	1.834	2,103	+0.14(+8.19%)
Nov 14, 2023	1.705	1.764	1.685	1.695	5,618	+0.13(+8.23%)
Nov 13, 2023	1.517	1.586	1.477	1.566	11,415	-0.02(-1.25%)
Nov 10, 2023	1.586	1.695	1.536	1.586	16,098	+0.06(+3.90%)
Nov 09, 2023	1.695	1.715	1.497	1.526	16,836	-0.18(-10.47%)
Nov 07, 2023				1.705	342	-0.04(-2.27%)
Nov 06, 2023	1.735	1.844	1.685	1.745	9,209	-0.12(-6.38%)
Nov 03, 2023	1.848	1.883	1.735	1.863	2,439	+0.06(+3.30%)
Nov 02, 2023	1.764	1.804	1.754	1.804	1,059	+0.03(+1.68%)
Nov 01, 2023	1.705	1.774	1.705	1.774	731	+0.06(+3.79%)
Oct 31, 2023	1.675	1.794	1.675	1.710	12,329	+0.03(+2.05%)
Oct 30, 2023	1.834	1.844	1.665	1.675	8,238	-0.19(-10.11%)
Oct 27, 2023	1.863	1.863	1.863	1.863	402	+0.00(+0.23%)
Oct 26, 2023	1.735	1.883	1.735	1.859	1,958	+0.07(+4.20%)
Oct 25, 2023	1.853	1.853	1.735	1.784	11,937	-0.13(-6.98%)
Oct 23, 2023				1.918	274	+0.13(+7.20%)
Oct 20, 2023	1.953	1.953	1.764	1.789	1,510	-0.12(-6.48%)
Oct 19, 2023	1.913	1.913	1.913	1.913	1,045	+0.13(+7.22%)
Oct 18, 2023	1.784	1.784	1.784	1.784	447	+0.07(+4.05%)
Oct 17, 2023	1.784	1.794	1.715	1.715	2,042	-0.09(-4.95%)
Oct 16, 2023	1.893	1.973	1.784	1.804	6,903	-0.03(-1.62%)
Oct 13, 2023	1.882	1.882	1.705	1.834	8,985	-0.01(-0.54%)
Oct 12, 2023	1.844	1.844	1.844	1.844	312	+0.04(+2.20%)
Oct 11, 2023	1.804	1.804	1.804	1.804	494	+0.01(+0.55%)
Oct 10, 2023	1.784	1.794	1.784	1.794	542	+0.06(+3.43%)
Oct 09, 2023	1.774	1.789	1.735	1.735	6,932	-0.06(-3.31%)
Oct 06, 2023	1.814	1.903	1.794	1.794	8,476	-0.02(-1.09%)
Oct 05, 2023	1.814	1.814	1.814	1.814	1,429	+0.00(+0.00%)
Oct 04, 2023	1.854	1.854	1.814	1.814	996	-0.04(-2.40%)
Oct 03, 2023	1.764	1.859	1.764	1.859	525	-0.03(-1.83%)
Oct 02, 2023	1.834	1.913	1.745	1.893	9,696	-0.02(-1.04%)
Sep 29, 2023	1.923	1.923	1.913	1.913	1,344	+0.09(+4.89%)
Sep 28, 2023	1.844	1.903	1.745	1.824	3,108	-0.03(-1.60%)
Sep 27, 2023	1.854	1.854	1.854	1.854	369	-0.02(-0.83%)
Sep 26, 2023	1.883	1.883	1.809	1.869	2,531	-0.05(-2.80%)
Sep 25, 2023	1.933	1.923	1.923	1.923	921	-0.01(-0.51%)
Sep 22, 2023	1.973	1.973	1.883	1.933	8,441	+0.01(+0.31%)
Sep 21, 2023	2.012	2.012	1.854	1.927	8,242	-0.01(-0.56%)
Sep 20, 2023	1.863	2.022	1.863	1.938	3,289	+0.03(+1.82%)
Sep 19, 2023	1.873	1.903	1.784	1.903	11,376	-0.02(-1.03%)
Sep 18, 2023	1.982	1.982	1.898	1.923	5,109	-0.05(-2.51%)
Sep 15, 2023	1.973	1.973	1.819	1.973	11,497	+0.04(+2.05%)
Sep 14, 2023	1.982	1.982	1.854	1.933	3,244	+0.00(+0.00%)
Sep 13, 2023	1.953	1.953	1.844	1.933	4,112	+0.07(+3.72%)
Sep 12, 2023	1.814	1.963	1.814	1.863	5,255	-0.08(-4.08%)
Sep 11, 2023	1.943	1.943	1.943	1.943	906	+0.06(+3.16%)
Sep 08, 2023	2.009	2.009	1.829	1.883	3,011	+0.04(+2.43%)
Sep 07, 2023	1.992	1.992	1.839	1.839	2,567	-0.03(-1.50%)
Sep 06, 2023	1.873	1.874	1.834	1.867	5,084	-0.07(-3.43%)
Sep 05, 2023	1.933	1.933	1.933	1.933	941	-0.03(-1.51%)
Sep 01, 2023	2.072	2.072	1.963	1.963	1,384	-0.05(-2.65%)
Aug 31, 2023	1.953	2.082	1.953	2.016	2,877	+0.07(+3.77%)
Aug 30, 2023	2.171	2.171	1.943	1.943	3,590	-0.16(-7.55%)
Aug 29, 2023	2.131	2.131	2.012	2.101	9,335	+0.02(+0.95%)
Aug 28, 2023	1.982	2.141	1.982	2.082	11,395	+0.10(+5.00%)
Aug 25, 2023	1.943	2.022	1.898	1.982	1,925	+0.02(+1.01%)
Aug 24, 2023	1.903	1.982	1.903	1.963	2,839	-0.01(-0.50%)
Aug 23, 2023	1.898	2.012	1.844	1.973	2,755	+0.08(+4.19%)
Aug 22, 2023	1.913	1.992	1.893	1.893	1,926	+0.00(+0.26%)
Aug 21, 2023	1.834	1.923	1.745	1.888	6,298	+0.12(+7.02%)
Aug 18, 2023	1.686	1.941	1.686	1.764	3,224	-0.07(-3.74%)
Aug 17, 2023	1.823	1.980	1.764	1.833	6,552	+0.14(+7.99%)
Aug 16, 2023	1.774	1.784	1.697	1.697	1,823	-0.11(-6.14%)
Aug 15, 2023	1.911	1.911	1.721	1.808	9,521	-0.12(-6.34%)
Aug 14, 2023	1.755	1.951	1.755	1.931	9,566	+0.16(+8.84%)
Aug 11, 2023	1.666	1.887	1.666	1.774	2,951	+0.04(+2.26%)
Aug 10, 2023	1.745	1.745	1.686	1.735	2,263	-0.07(-3.80%)
Aug 09, 2023	1.745	1.843	1.666	1.804	5,463	+0.02(+1.10%)
Aug 08, 2023	1.911	1.931	1.784	1.784	22,315	-0.04(-2.28%)
Aug 07, 2023	1.882	1.882	1.826	1.826	418	-0.06(-3.00%)
Aug 04, 2023	1.755	1.882	1.755	1.882	1,536	+0.11(+6.08%)
Aug 03, 2023	1.755	1.808	1.725	1.774	9,742	+0.05(+2.84%)
Aug 02, 2023	1.764	1.804	1.637	1.725	12,693	-0.01(-0.57%)
Aug 01, 2023	1.790	1.790	1.735	1.735	13,287	-0.06(-3.28%)
Jul 31, 2023	1.843	1.838	1.794	1.794	520	+0.00(+0.00%)
Jul 28, 2023	1.823	1.862	1.794	1.794	9,547	-0.04(-2.14%)
Jul 27, 2023	1.892	1.902	1.815	1.833	4,188	-0.07(-3.61%)
Jul 26, 2023	1.853	1.902	1.848	1.902	3,439	+0.07(+3.74%)
Jul 25, 2023	1.794	1.853	1.794	1.833	1,840	+0.07(+3.89%)
Jul 24, 2023	1.823	1.843	1.764	1.764	9,309	-0.05(-2.70%)
Jul 21, 2023	1.813	1.843	1.813	1.813	3,529	+0.03(+1.65%)
Jul 20, 2023	1.764	1.833	1.764	1.784	1,521	-0.07(-3.70%)
Jul 19, 2023	1.843	1.853	1.813	1.853	14,042	+0.03(+1.89%)
Jul 18, 2023	1.813	1.853	1.813	1.818	3,577	+0.05(+3.06%)
Jul 17, 2023	1.853	1.853	1.764	1.764	3,704	-0.02(-1.10%)
Jul 14, 2023	1.823	1.823	1.774	1.784	23,097	-0.04(-2.15%)
Jul 13, 2023	1.882	1.919	1.774	1.823	40,097	-0.06(-3.38%)
Jul 12, 2023	1.921	2.000	1.862	1.887	30,922	-0.00(-0.26%)
Jul 11, 2023	1.872	1.892	1.862	1.892	10,252	+0.03(+1.58%)
Jul 10, 2023	1.882	1.921	1.862	1.862	8,341	-0.06(-3.06%)
Jul 07, 2023	2.000	2.009	1.875	1.921	6,709	-0.08(-3.92%)
Jul 06, 2023	2.009	2.009	1.931	2.000	597	+0.04(+2.00%)
Jul 05, 2023	1.921	1.960	1.921	1.960	2,988	+0.07(+3.63%)
Jul 03, 2023	1.980	1.980	1.892	1.892	1,019	+0.00(+0.00%)
Jun 30, 2023	1.872	1.941	1.872	1.892	2,836	+0.04(+2.12%)
Jun 29, 2023	1.911	1.960	1.813	1.853	10,754	-0.13(-6.44%)
Jun 28, 2023	1.941	1.995	1.931	1.980	12,102	+0.04(+2.02%)
Jun 27, 2023	1.974	1.974	1.911	1.941	13,277	-0.07(-3.32%)
Jun 26, 2023	1.990	2.021	1.990	2.008	4,183	-0.06(-2.93%)
Jun 23, 2023	1.990	2.123	1.990	2.068	9,512	+0.07(+3.43%)
Jun 22, 2023	2.068	2.068	2.000	2.000	3,396	-0.06(-2.86%)
Jun 20, 2023				2.058	87	-0.14(-6.25%)
Jun 16, 2023	2.156	2.196	2.156	2.196	584	+0.05(+2.28%)
Jun 13, 2023				2.147	35	-0.03(-1.35%)
May 08, 2023	2.196	2.230	2.107	2.176	8,386	-0.07(-3.06%)
May 05, 2023	2.171	2.245	2.157	2.245	8,958	+0.09(+4.09%)
May 04, 2023	2.137	2.156	2.107	2.156	2,632	+0.01(+0.46%)
May 03, 2023	2.137	2.235	2.137	2.147	2,829	-0.01(-0.45%)
May 02, 2023	2.156	2.156	2.156	2.156	556	+0.00(+0.00%)
May 01, 2023	2.177	2.177	2.156	2.156	805	+0.02(+0.91%)
Apr 28, 2023	2.137	2.137	2.137	2.137	1,400	-0.02(-0.90%)
Apr 27, 2023	2.176	2.186	2.127	2.156	4,567	-0.02(-1.01%)
Apr 26, 2023	2.176	2.206	2.147	2.178	9,289	-0.05(-2.31%)
Apr 25, 2023	2.254	2.269	2.230	2.230	4,882	-0.01(-0.66%)
Apr 24, 2023	2.210	2.264	2.199	2.245	2,242	-0.04(-1.55%)
Apr 21, 2023	2.308	2.308	2.264	2.280	6,703	-0.01(-0.60%)
Apr 20, 2023	2.284	2.303	2.274	2.294	5,275	+0.03(+1.30%)
Apr 19, 2023	2.274	2.382	2.196	2.264	10,671	-0.06(-2.53%)
Apr 18, 2023	2.323	2.421	2.284	2.323	11,862	-0.10(-4.05%)
Apr 17, 2023	2.362	2.421	2.333	2.421	6,790	-0.02(-0.80%)
Apr 14, 2023	2.441	2.441	2.352	2.441	8,845	+0.01(+0.40%)
Apr 13, 2023	2.382	2.441	2.372	2.431	10,736	+0.03(+1.10%)
Apr 12, 2023	2.392	2.441	2.382	2.404	9,792	+0.01(+0.53%)
Apr 11, 2023	2.385	2.411	2.385	2.392	800	-0.04(-1.61%)
Apr 10, 2023	2.392	2.431	2.392	2.431	2,169	+0.06(+2.48%)
Apr 06, 2023	2.441	2.441	2.372	2.372	1,848	-0.06(-2.42%)
Apr 05, 2023	2.441	2.441	2.382	2.431	5,803	+0.03(+1.22%)
Apr 04, 2023	2.401	2.450	2.397	2.401	5,778	+0.05(+2.08%)

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.