Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.690	2.735	2.670	2.670	3,707	-0.02(-0.74%)
Jan 30, 2024	2.710	2.710	2.650	2.690	2,402	+0.03(+1.13%)
Jan 29, 2024	2.665	2.665	2.610	2.660	2,960	-0.01(-0.56%)
Jan 26, 2024	2.685	2.685	2.650	2.675	1,506	-0.03(-0.93%)
Jan 24, 2024				2.700	150	+0.06(+2.27%)
Jan 23, 2024	2.610	2.645	2.610	2.640	1,823	+0.02(+0.76%)
Jan 22, 2024	2.658	2.700	2.620	2.620	13,507	-0.06(-2.09%)
Jan 19, 2024	2.634	2.676	2.604	2.676	1,186	+0.07(+2.53%)
Jan 18, 2024	2.630	2.630	2.580	2.610	2,610	-0.07(-2.61%)
Jan 17, 2024	2.720	2.720	2.615	2.680	15,185	-0.05(-1.90%)
Jan 16, 2024	2.860	2.860	2.730	2.732	9,029	-0.16(-5.47%)
Jan 12, 2024	2.880	2.930	2.852	2.890	10,478	-0.06(-2.03%)
Jan 11, 2024	2.896	2.950	2.896	2.950	843	-0.06(-2.16%)
Jan 10, 2024	3.015	3.028	3.015	3.015	811	-0.07(-2.43%)
Jan 09, 2024	3.070	3.090	2.960	3.090	8,337	+0.03(+0.98%)
Jan 08, 2024	3.075	3.140	3.040	3.060	5,041	+0.04(+1.16%)
Jan 05, 2024	2.990	3.120	2.990	3.025	11,238	+0.11(+3.95%)
Jan 04, 2024	2.950	2.950	2.910	2.910	885	+0.03(+1.04%)
Jan 03, 2024	2.880	2.880	2.880	2.880	372	-0.06(-2.04%)
Jan 02, 2024	2.884	2.940	2.884	2.940	1,794	+0.07(+2.44%)
Dec 29, 2023	2.870	2.870	2.870	2.870	180	-0.08(-2.71%)
Dec 28, 2023	2.900	2.950	2.900	2.950	372	+0.03(+0.85%)
Dec 27, 2023	2.950	2.950	2.900	2.925	1,907	-0.03(-0.85%)
Dec 26, 2023	2.950	2.950	2.950	2.950	1,615	+0.00(+0.00%)
Dec 22, 2023	2.840	2.950	2.840	2.950	1,077	+0.08(+2.79%)
Dec 21, 2023	2.815	2.870	2.815	2.870	407	+0.02(+0.70%)
Dec 20, 2023	2.830	2.850	2.755	2.850	1,071	+0.02(+0.71%)
Dec 19, 2023	2.840	2.840	2.755	2.830	887	-0.01(-0.35%)
Dec 18, 2023	2.815	2.840	2.810	2.840	766	-0.03(-0.94%)
Dec 14, 2023				2.867	118	+0.10(+3.80%)
Dec 13, 2023	2.760	2.762	2.760	2.762	6,101	+0.05(+1.92%)
Dec 12, 2023	2.710	2.710	2.710	2.710	530	-0.10(-3.39%)
Dec 11, 2023	2.820	2.870	2.774	2.805	2,632	-0.07(-2.43%)
Dec 08, 2023	2.882	2.906	2.875	2.875	2,004	-0.00(-0.17%)
Dec 07, 2023	2.840	2.880	2.840	2.880	21,598	+0.05(+1.84%)
Dec 06, 2023	2.820	2.839	2.820	2.828	2,348	-0.08(-2.82%)
Dec 05, 2023	2.816	2.924	2.816	2.910	11,823	+0.06(+2.11%)
Dec 04, 2023	2.810	2.850	2.809	2.850	10,387	-0.02(-0.70%)
Dec 01, 2023	2.810	2.870	2.806	2.870	5,912	+0.08(+2.68%)
Nov 30, 2023	2.810	2.900	2.738	2.795	2,582	-0.02(-0.53%)
Nov 29, 2023	2.865	2.865	2.810	2.810	40,743	-0.02(-0.71%)
Nov 28, 2023	2.870	2.870	2.710	2.830	2,587	-0.02(-0.70%)
Nov 27, 2023	2.850	2.850	2.719	2.850	1,067	+0.17(+6.42%)
Nov 22, 2023				2.678	85	+0.02(+0.68%)
Nov 21, 2023	2.770	2.802	2.660	2.660	8,240	-0.10(-3.80%)
Nov 20, 2023	2.765	2.765	2.765	2.765	479	-0.04(-1.60%)
Nov 17, 2023	2.744	2.810	2.744	2.810	3,948	+0.09(+3.31%)
Nov 16, 2023	2.830	2.830	2.720	2.720	1,500	-0.01(-0.37%)
Nov 15, 2023	2.800	2.800	2.730	2.730	667	-0.02(-0.73%)
Nov 14, 2023	2.770	2.770	2.645	2.750	721	+0.19(+7.42%)
Nov 13, 2023	2.570	2.632	2.520	2.560	3,860	-0.03(-1.16%)
Nov 10, 2023	2.590	2.590	2.590	2.590	398	+0.07(+2.78%)
Nov 09, 2023	2.530	2.580	2.520	2.520	2,565	+0.01(+0.50%)
Nov 08, 2023	2.610	2.610	2.465	2.507	2,385	-0.09(-3.33%)
Nov 07, 2023	2.540	2.600	2.540	2.594	1,901	+0.06(+2.53%)
Nov 06, 2023	2.600	2.600	2.530	2.530	2,254	-0.02(-0.59%)
Nov 03, 2023	2.560	2.560	2.545	2.545	1,602	+0.04(+1.80%)
Nov 02, 2023	2.620	2.630	2.500	2.500	15,374	+0.11(+4.60%)
Nov 01, 2023	2.240	2.390	2.240	2.390	1,797	+0.08(+3.24%)
Oct 31, 2023	2.315	2.315	2.315	2.315	3,878	-0.08(-3.14%)
Oct 30, 2023	2.355	2.431	2.335	2.390	11,331	+0.04(+1.70%)
Oct 27, 2023	2.375	2.422	2.278	2.350	3,347	+0.09(+3.98%)
Oct 26, 2023	2.355	2.355	2.260	2.260	2,603	-0.03(-1.09%)
Oct 25, 2023	2.285	2.285	2.285	2.285	453	-0.02(-1.08%)
Oct 24, 2023	2.295	2.310	2.243	2.310	2,867	+0.07(+3.12%)
Oct 23, 2023	2.203	2.240	2.203	2.240	4,506	-0.07(-3.03%)
Oct 20, 2023	2.275	2.310	2.275	2.310	964	+0.04(+1.76%)
Oct 19, 2023	2.300	2.310	2.270	2.270	6,949	-0.06(-2.58%)
Oct 18, 2023	2.380	2.390	2.260	2.330	3,806	-0.08(-3.32%)
Oct 17, 2023	2.350	2.410	2.310	2.410	1,012	-0.04(-1.63%)
Oct 16, 2023	2.425	2.450	2.374	2.450	29,333	+0.06(+2.51%)
Oct 13, 2023	2.390	2.390	2.390	2.390	688	+0.02(+0.84%)
Oct 12, 2023	2.470	2.470	2.330	2.370	13,457	-0.03(-1.25%)
Oct 11, 2023	2.400	2.450	2.330	2.400	8,698	+0.05(+2.13%)
Oct 10, 2023	2.385	2.385	2.350	2.350	3,286	+0.11(+4.91%)
Oct 09, 2023	2.330	2.330	2.240	2.240	4,442	+0.02(+0.90%)
Oct 06, 2023	2.215	2.220	2.215	2.220	2,290	+0.08(+3.74%)
Oct 05, 2023	2.224	2.224	2.140	2.140	866	+0.00(+0.00%)
Oct 04, 2023	2.150	2.150	2.110	2.140	8,118	-0.01(-0.28%)
Oct 03, 2023	2.210	2.210	2.110	2.146	10,192	-0.06(-2.90%)
Oct 02, 2023	2.200	2.210	2.170	2.210	8,811	-0.05(-2.21%)
Sep 29, 2023	2.300	2.310	2.260	2.260	7,550	-0.04(-1.74%)
Sep 28, 2023	2.290	2.310	2.280	2.300	1,928	-0.02(-0.86%)
Sep 27, 2023	2.350	2.350	2.310	2.320	5,896	-0.02(-0.85%)
Sep 26, 2023	2.440	2.440	2.340	2.340	5,337	-0.04(-1.68%)
Sep 25, 2023	2.450	2.435	2.380	2.380	4,506	-0.11(-4.42%)
Sep 22, 2023	2.490	2.570	2.480	2.490	6,404	+0.00(+0.00%)
Sep 21, 2023	2.555	2.620	2.490	2.490	15,298	-0.06(-2.35%)
Sep 20, 2023	2.560	2.620	2.550	2.550	1,288	-0.14(-5.20%)
Sep 19, 2023	2.635	2.690	2.635	2.690	3,372	+0.11(+4.26%)
Sep 18, 2023	2.645	2.660	2.510	2.580	10,925	-0.16(-5.84%)
Sep 15, 2023	2.656	2.740	2.656	2.740	1,758	+0.06(+2.24%)
Sep 14, 2023	2.700	2.740	2.675	2.680	1,784	+0.04(+1.32%)
Sep 13, 2023	2.645	2.645	2.645	2.645	270	+0.04(+1.34%)
Sep 12, 2023	2.690	2.710	2.600	2.610	11,796	-0.09(-3.33%)
Sep 11, 2023	2.645	2.700	2.645	2.700	2,149	+0.08(+3.05%)
Sep 08, 2023	2.620	2.620	2.550	2.620	2,913	-0.02(-0.76%)
Sep 07, 2023	2.580	2.640	2.580	2.640	3,213	-0.05(-1.86%)
Sep 06, 2023	2.630	2.690	2.630	2.690	10,355	+0.07(+2.67%)
Sep 05, 2023	2.520	2.620	2.520	2.620	1,917	-0.00(-0.08%)
Sep 01, 2023	2.670	2.670	2.610	2.622	3,682	-0.07(-2.71%)
Aug 31, 2023	2.695	2.710	2.695	2.695	1,168	+0.01(+0.37%)
Aug 30, 2023	2.645	2.690	2.645	2.685	11,529	+0.03(+1.13%)
Aug 29, 2023	2.630	2.655	2.630	2.655	976	+0.05(+2.12%)
Aug 28, 2023	2.510	2.600	2.510	2.600	519	+0.02(+0.58%)
Aug 25, 2023	2.585	2.585	2.585	2.585	936	+0.08(+3.40%)
Aug 24, 2023	2.460	2.580	2.460	2.500	71,826	-0.09(-3.47%)
Aug 23, 2023	2.600	2.635	2.590	2.590	15,387	+0.02(+0.78%)
Aug 22, 2023	2.550	2.670	2.550	2.570	2,753	+0.03(+1.18%)
Aug 21, 2023	2.540	2.640	2.500	2.540	3,338	-0.03(-1.17%)
Aug 18, 2023	2.570	2.570	2.470	2.570	2,219	+0.10(+4.05%)
Aug 17, 2023	2.570	2.570	2.470	2.470	1,253	-0.01(-0.40%)
Aug 16, 2023	2.540	2.670	2.480	2.480	9,715	-0.03(-1.20%)
Aug 15, 2023	2.450	2.550	2.450	2.510	7,488	-0.05(-1.95%)
Aug 14, 2023	2.500	2.588	2.500	2.560	5,866	-0.02(-0.78%)
Aug 10, 2023				2.580	2	-0.09(-3.37%)
Aug 09, 2023	2.590	2.670	2.590	2.670	2,974	+0.13(+5.12%)
Aug 08, 2023	2.530	2.610	2.530	2.540	4,169	-0.06(-2.31%)
Aug 07, 2023	2.580	2.600	2.540	2.600	10,848	+0.01(+0.39%)
Aug 04, 2023	2.500	2.590	2.500	2.590	1,542	+0.05(+1.97%)
Aug 03, 2023	2.660	2.660	2.540	2.540	1,900	-0.03(-1.35%)
Aug 02, 2023	2.500	2.575	2.500	2.575	1,385	+0.00(+0.19%)
Aug 01, 2023	2.620	2.620	2.570	2.570	843	-0.14(-5.11%)
Jul 31, 2023	2.780	2.790	2.708	2.708	3,453	+0.17(+6.63%)
Jul 28, 2023	2.580	2.660	2.540	2.540	9,000	-0.11(-4.15%)
Jul 27, 2023	2.581	2.650	2.581	2.650	711	-0.07(-2.57%)
Jul 26, 2023	2.620	2.720	2.620	2.720	2,045	-0.07(-2.51%)
Jul 25, 2023	2.770	2.790	2.770	2.790	701	+0.06(+2.20%)
Jul 24, 2023	2.670	2.730	2.670	2.730	1,714	+0.08(+3.02%)
Jul 21, 2023	2.720	2.720	2.650	2.650	1,095	-0.02(-0.56%)
Jul 20, 2023	2.670	2.670	2.630	2.665	11,484	+0.06(+2.11%)
Jul 19, 2023	2.660	2.757	2.600	2.610	5,810	-0.02(-0.76%)
Jul 18, 2023	2.640	2.650	2.630	2.630	3,045	+0.07(+2.65%)
Jul 17, 2023	2.660	2.738	2.540	2.562	2,708	-0.02(-0.74%)
Jul 14, 2023	2.685	2.685	2.580	2.581	3,704	-0.08(-3.15%)
Jul 13, 2023	2.710	2.710	2.658	2.665	948	+0.08(+2.90%)
Jul 12, 2023	2.605	2.605	2.550	2.590	1,624	-0.04(-1.33%)
Jul 11, 2023	2.590	2.625	2.590	2.625	2,411	+0.04(+1.35%)
Jul 10, 2023	2.560	2.688	2.560	2.590	3,121	-0.04(-1.71%)
Jul 07, 2023	2.635	2.635	2.635	2.635	766	+0.02(+0.76%)
Jul 06, 2023	2.656	2.660	2.615	2.615	874	-0.00(-0.19%)
Jul 05, 2023	2.685	2.685	2.620	2.620	5,652	-0.10(-3.68%)
Jun 30, 2023				2.720	71	+0.20(+7.94%)
Jun 29, 2023	2.675	2.830	2.520	2.520	11,259	-0.21(-7.86%)
Jun 28, 2023	2.735	2.735	2.735	2.735	166	+0.02(+0.92%)
Jun 27, 2023	2.735	2.735	2.668	2.710	3,782	+0.20(+7.97%)
Jun 26, 2023	2.500	2.655	2.500	2.510	4,914	-0.10(-3.83%)
Jun 23, 2023	2.642	2.770	2.610	2.610	886	-0.16(-5.78%)
Jun 22, 2023	2.735	2.770	2.681	2.770	3,605	+0.07(+2.59%)
Jun 21, 2023	2.736	2.744	2.700	2.700	629	-0.02(-0.74%)
Jun 20, 2023	2.730	2.752	2.720	2.720	9,580	-0.09(-3.20%)
Jun 16, 2023	2.810	2.810	2.810	2.810	143	-0.05(-1.75%)
Jun 15, 2023	2.850	2.860	2.800	2.860	4,441	+0.09(+3.25%)
Jun 14, 2023	2.840	2.845	2.770	2.770	3,707	+0.05(+1.84%)
Jun 13, 2023	2.740	2.800	2.700	2.720	2,594	+0.09(+3.42%)
Jun 12, 2023	2.705	2.705	2.630	2.630	3,837	+0.03(+1.15%)
Jun 09, 2023	2.643	2.650	2.600	2.600	1,727	+0.00(+0.00%)
Jun 08, 2023	2.800	2.800	2.590	2.600	2,345	+0.01(+0.39%)
Jun 07, 2023	2.640	2.640	2.590	2.590	2,116	-0.05(-1.89%)
Jun 06, 2023	2.595	2.640	2.572	2.640	7,360	+0.05(+1.97%)
Jun 05, 2023	2.625	2.625	2.580	2.589	4,050	+0.05(+1.93%)
Jun 02, 2023	2.618	2.618	2.540	2.540	9,389	+0.02(+0.79%)
Jun 01, 2023	2.565	2.570	2.520	2.520	778	-0.07(-2.70%)
May 31, 2023	2.645	2.710	2.590	2.590	4,357	-0.06(-2.26%)
May 30, 2023	2.715	2.730	2.650	2.650	3,653	+0.00(+0.00%)
May 26, 2023	2.640	2.700	2.640	2.650	2,165	-0.05(-1.85%)
May 25, 2023	2.709	2.710	2.700	2.700	9,519	-0.03(-1.10%)
May 24, 2023	2.780	2.780	2.730	2.730	2,101	-0.07(-2.50%)
May 23, 2023	2.862	2.862	2.800	2.800	302	+0.05(+1.82%)
May 22, 2023	2.800	2.800	2.750	2.750	2,032	-0.05(-1.79%)
May 19, 2023	2.860	2.860	2.770	2.800	1,241	-0.12(-4.27%)
May 18, 2023	2.925	2.925	2.925	2.925	133	-0.02(-0.71%)
May 17, 2023	2.970	2.970	2.860	2.946	5,608	+0.07(+2.29%)
May 16, 2023	3.000	3.000	2.880	2.880	10,418	-0.10(-3.52%)
May 15, 2023	2.970	3.050	2.950	2.985	6,324	+0.04(+1.53%)
May 12, 2023	2.940	2.940	2.940	2.940	2,650	+0.00(+0.00%)
May 11, 2023	2.890	2.980	2.890	2.940	2,246	+0.00(+0.00%)
May 10, 2023	2.940	2.940	2.940	2.940	728	-0.03(-0.91%)
May 09, 2023	2.970	2.970	2.967	2.967	790	-0.01(-0.24%)
May 08, 2023	2.974	2.974	2.974	2.974	635	-0.03(-0.87%)
May 05, 2023	2.960	3.000	2.944	3.000	5,855	+0.15(+5.26%)
May 04, 2023	2.900	2.900	2.850	2.850	3,557	-0.08(-2.86%)
May 03, 2023	2.970	2.970	2.850	2.934	984	+0.06(+2.23%)
May 02, 2023	2.890	2.897	2.870	2.870	1,705	-0.07(-2.38%)
May 01, 2023	2.965	2.965	2.890	2.940	2,530	-0.02(-0.51%)
Apr 28, 2023	2.840	2.955	2.840	2.955	353	+0.02(+0.51%)
Apr 27, 2023	2.940	2.976	2.900	2.940	1,788	+0.04(+1.38%)
Apr 26, 2023	2.940	2.940	2.900	2.900	3,608	+0.00(+0.00%)
Apr 25, 2023	2.950	2.954	2.900	2.900	7,024	-0.30(-9.38%)
Apr 20, 2023				3.200	116	+0.15(+4.92%)
Apr 19, 2023	3.050	3.050	3.050	3.050	847	+0.10(+3.39%)
Apr 18, 2023	2.950	3.070	2.950	2.950	1,223	-0.01(-0.34%)
Apr 17, 2023	3.167	3.167	2.960	2.960	1,851	-0.12(-3.74%)
Apr 14, 2023	3.075	3.160	2.975	3.075	4,909	-0.12(-3.91%)
Apr 13, 2023	3.200	3.200	3.195	3.200	1,222	+0.02(+0.63%)
Apr 12, 2023	3.200	3.200	3.180	3.180	1,716	+0.07(+2.25%)
Apr 10, 2023				3.110	40	-0.02(-0.64%)
Apr 06, 2023	3.143	3.143	3.130	3.130	537	+0.02(+0.64%)
Apr 05, 2023	3.120	3.120	3.110	3.110	817	-0.03(-0.96%)
Apr 04, 2023	3.140	3.150	3.120	3.140	3,307	+0.03(+0.96%)
Apr 03, 2023	3.120	3.120	3.060	3.110	2,023	+0.07(+2.30%)
Mar 31, 2023	3.040	3.040	3.010	3.040	1,181	+0.07(+2.36%)
Mar 30, 2023	3.000	3.070	2.970	2.970	24,653	+0.04(+1.37%)
Mar 29, 2023	2.930	2.930	2.930	2.930	504	+0.08(+2.92%)
Mar 28, 2023	2.870	2.885	2.847	2.847	1,768	+0.02(+0.78%)
Mar 27, 2023	2.915	2.920	2.810	2.825	858	+0.08(+2.73%)
Mar 24, 2023	2.920	2.920	2.750	2.750	929	-0.16(-5.50%)
Mar 23, 2023	2.921	2.930	2.910	2.910	1,222	-0.01(-0.51%)
Mar 22, 2023	2.900	2.956	2.900	2.925	2,055	+0.01(+0.49%)
Mar 21, 2023	2.900	2.911	2.900	2.911	462	+0.08(+2.80%)
Mar 20, 2023	2.900	2.900	2.800	2.831	14,698	+0.00(+0.12%)
Mar 17, 2023	2.830	2.830	2.828	2.828	1,393	-0.06(-1.98%)
Mar 16, 2023	2.885	2.885	2.873	2.885	883	-0.04(-1.20%)
Mar 15, 2023	2.920	2.935	2.823	2.920	9,396	-0.14(-4.58%)
Mar 14, 2023	3.070	3.100	3.050	3.060	28,283	+0.01(+0.31%)
Mar 13, 2023	3.040	3.060	3.040	3.050	3,033	-0.02(-0.60%)
Mar 10, 2023	3.069	3.069	3.069	3.069	327	+0.06(+1.96%)
Mar 09, 2023	3.060	3.060	3.010	3.010	957	-0.02(-0.66%)
Mar 08, 2023	2.980	3.030	2.980	3.030	1,378	-0.09(-2.88%)
Mar 07, 2023	3.120	3.120	3.120	3.120	813	+0.02(+0.65%)
Mar 06, 2023	3.120	3.125	3.060	3.100	4,272	-0.02(-0.64%)
Mar 03, 2023	3.090	3.180	3.090	3.120	13,509	+0.04(+1.13%)
Mar 02, 2023	3.090	3.130	3.085	3.085	1,019	+0.04(+1.48%)
Mar 01, 2023	3.025	3.040	2.998	3.040	2,228	+0.02(+0.83%)
Feb 28, 2023	3.020	3.030	3.015	3.015	4,876	+0.01(+0.17%)
Feb 27, 2023	3.030	3.030	3.010	3.010	1,856	+0.07(+2.31%)
Feb 24, 2023	2.935	2.942	2.935	2.942	1,251	-0.01(-0.27%)
Feb 23, 2023	2.960	2.960	2.870	2.950	2,172	-0.01(-0.34%)
Feb 22, 2023	3.070	3.070	2.960	2.960	1,001	-0.09(-2.95%)
Feb 21, 2023	3.040	3.080	3.040	3.050	2,745	+0.01(+0.23%)
Feb 17, 2023	3.065	3.072	3.043	3.043	1,258	+0.04(+1.43%)
Feb 16, 2023	2.960	3.024	2.960	3.000	16,839	-0.05(-1.64%)
Feb 15, 2023	3.025	3.050	3.018	3.050	1,668	+0.01(+0.20%)
Feb 14, 2023	3.070	3.070	3.035	3.044	13,993	+0.07(+2.49%)
Feb 13, 2023	2.985	2.985	2.970	2.970	956	+0.02(+0.68%)
Feb 10, 2023	2.945	2.950	2.942	2.950	1,208	-0.05(-1.67%)
Feb 09, 2023	2.990	3.045	2.980	3.000	6,103	+0.05(+1.69%)
Feb 08, 2023	3.059	3.059	2.950	2.950	736	-0.08(-2.64%)
Feb 07, 2023	2.975	3.080	2.973	3.030	2,772	+0.08(+2.71%)
Feb 06, 2023	2.960	2.960	2.930	2.950	3,532	-0.03(-1.01%)
Feb 03, 2023	2.995	3.000	2.958	2.980	5,521	-0.05(-1.65%)
Feb 02, 2023	3.050	3.050	3.020	3.030	4,470	-0.02(-0.66%)

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.