Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.790	3.860	3.700	3.710	45,538	-0.19(-4.87%)
Jul 28, 2023	3.830	3.920	3.710	3.900	46,431	+0.19(+5.12%)
Jul 27, 2023	3.750	3.904	3.640	3.710	39,137	-0.01(-0.27%)
Jul 26, 2023	3.650	3.780	3.650	3.720	38,250	+0.07(+1.92%)
Jul 25, 2023	3.920	3.920	3.600	3.650	53,518	-0.27(-6.89%)
Jul 24, 2023	3.960	4.000	3.660	3.920	83,078	+0.10(+2.62%)
Jul 21, 2023	3.800	3.960	3.700	3.820	142,525	+0.03(+0.69%)
Jul 20, 2023	3.300	3.800	3.297	3.794	111,497	+0.50(+15.32%)
Jul 19, 2023	3.190	3.330	3.115	3.290	95,673	+0.11(+3.46%)
Jul 18, 2023	2.796	3.220	2.784	3.180	136,902	+0.38(+13.57%)
Jul 17, 2023	2.850	2.910	2.770	2.800	20,468	-0.02(-0.71%)
Jul 14, 2023	2.850	2.890	2.771	2.820	25,528	+0.02(+0.71%)
Jul 13, 2023	2.750	2.870	2.750	2.800	15,788	+0.01(+0.45%)
Jul 12, 2023	2.920	2.941	2.770	2.787	33,048	-0.06(-2.20%)
Jul 11, 2023	3.020	3.062	2.850	2.850	46,133	-0.18(-5.94%)
Jul 10, 2023	3.000	3.103	2.990	3.030	40,739	+0.01(+0.33%)
Jul 07, 2023	2.930	3.043	2.930	3.020	12,866	+0.05(+1.68%)
Jul 06, 2023	3.130	3.130	2.960	2.970	20,389	-0.13(-4.19%)
Jul 05, 2023	3.110	3.140	3.100	3.100	12,593	+0.00(+0.00%)
Jul 03, 2023	3.010	3.120	3.010	3.100	26,806	+0.05(+1.64%)
Jun 30, 2023	3.060	3.060	2.970	3.050	4,938	-0.02(-0.65%)
Jun 29, 2023	2.960	3.080	2.960	3.070	40,810	+0.05(+1.66%)
Jun 28, 2023	2.980	3.070	2.980	3.020	6,374	+0.04(+1.34%)
Jun 27, 2023	3.030	3.030	2.950	2.980	18,686	-0.06(-1.97%)
Jun 26, 2023	3.200	3.219	2.995	3.040	70,814	-0.11(-3.49%)
Jun 23, 2023	3.050	3.150	3.040	3.150	35,416	+0.07(+2.27%)
Jun 22, 2023	3.070	3.090	2.969	3.080	36,054	+0.03(+0.98%)
Jun 21, 2023	3.020	3.090	2.960	3.050	20,879	+0.08(+2.69%)
Jun 20, 2023	3.080	3.090	2.910	2.970	58,251	-0.05(-1.66%)
Jun 16, 2023	2.810	3.020	2.810	3.020	93,378	+0.22(+7.86%)
Jun 15, 2023	2.800	2.869	2.780	2.800	19,726	+0.16(+6.06%)
May 08, 2023	2.670	2.720	2.550	2.640	20,238	-0.04(-1.49%)
May 05, 2023	2.610	2.695	2.610	2.680	19,354	+0.08(+3.08%)
May 04, 2023	2.470	2.656	2.470	2.600	22,161	+0.09(+3.59%)
May 03, 2023	2.490	2.580	2.490	2.510	10,382	+0.03(+1.21%)
May 02, 2023	2.450	2.580	2.450	2.480	41,059	+0.00(+0.00%)
May 01, 2023	2.370	2.550	2.350	2.480	102,936	-0.09(-3.50%)
Apr 28, 2023	2.490	2.580	2.455	2.570	32,249	+0.09(+3.63%)
Apr 27, 2023	2.470	2.500	2.430	2.480	22,779	-0.02(-0.80%)
Apr 26, 2023	2.550	2.550	2.460	2.500	11,901	+0.02(+0.81%)
Apr 25, 2023	2.530	2.530	2.410	2.480	24,929	-0.01(-0.40%)
Apr 24, 2023	2.360	2.550	2.360	2.490	102,825	+0.16(+6.87%)
Apr 21, 2023	2.420	2.420	2.290	2.330	11,634	-0.06(-2.51%)
Apr 20, 2023	2.390	2.409	2.310	2.390	6,492	-0.01(-0.42%)
Apr 19, 2023	2.370	2.430	2.326	2.400	14,243	+0.00(+0.00%)
Apr 18, 2023	2.440	2.450	2.370	2.400	23,366	-0.01(-0.41%)
Apr 17, 2023	2.490	2.490	2.202	2.410	74,565	-0.04(-1.62%)
Apr 14, 2023	2.480	2.550	2.400	2.450	75,544	+0.04(+1.65%)
Apr 13, 2023	2.240	2.450	2.230	2.410	120,260	+0.22(+10.05%)
Apr 12, 2023	2.200	2.310	2.110	2.190	19,298	-0.02(-0.90%)
Apr 11, 2023	2.280	2.280	2.163	2.210	18,795	-0.00(-0.23%)
Apr 10, 2023	2.160	2.449	2.150	2.215	82,648	+0.10(+4.98%)
Apr 06, 2023	2.110	2.210	2.010	2.110	35,995	-0.05(-2.31%)
Apr 05, 2023	2.190	2.790	2.100	2.160	559,376	-0.04(-1.82%)
Apr 04, 2023	2.180	2.210	2.160	2.200	12,861	-0.01(-0.68%)
Apr 03, 2023	2.220	2.230	2.150	2.215	6,072	-0.01(-0.23%)
Mar 31, 2023	2.280	2.280	2.170	2.220	35,152	-0.05(-2.06%)
Mar 30, 2023	2.290	2.300	2.180	2.267	35,293	+0.13(+5.92%)
Mar 29, 2023	1.990	2.200	1.990	2.140	38,646	+0.15(+7.54%)
Mar 28, 2023	2.020	2.020	1.950	1.990	32,077	-0.02(-1.02%)
Mar 27, 2023	1.850	2.070	1.820	2.011	52,507	+0.09(+4.72%)
Mar 24, 2023	1.860	2.151	1.714	1.920	116,108	+0.09(+4.90%)
Mar 23, 2023	1.830	1.890	1.815	1.830	6,252	+0.02(+0.84%)
Mar 22, 2023	2.010	2.010	1.815	1.815	12,725	-0.17(-8.33%)
Mar 21, 2023	1.920	2.040	1.920	1.980	10,610	+0.00(+0.06%)
Mar 20, 2023	1.950	2.129	1.950	1.979	7,269	-0.06(-3.00%)
Mar 17, 2023	1.968	2.100	1.968	2.040	6,643	-0.03(-1.45%)
Mar 16, 2023	1.995	2.130	1.860	2.070	20,685	+0.14(+7.46%)
Mar 15, 2023	1.770	2.100	1.860	1.926	37,496	+0.06(+3.40%)
Mar 14, 2023	1.950	1.977	1.830	1.863	13,122	-0.05(-2.66%)
Mar 13, 2023	1.950	2.106	1.815	1.914	20,232	-0.08(-4.20%)
Mar 10, 2023	2.160	2.160	1.980	1.998	9,394	-0.16(-7.50%)
Mar 09, 2023	2.250	2.304	2.103	2.160	11,561	-0.12(-5.14%)
Mar 08, 2023	2.235	2.280	2.178	2.277	8,388	+0.07(+3.27%)
Mar 07, 2023	2.250	2.250	2.160	2.205	5,945	-0.02(-0.68%)
Mar 06, 2023	2.190	2.250	2.175	2.220	6,573	-0.03(-1.33%)
Mar 03, 2023	2.160	2.256	2.160	2.250	47,779	+0.15(+7.14%)
Mar 02, 2023	2.100	2.115	2.040	2.100	9,077	+0.03(+1.45%)
Mar 01, 2023	2.166	2.208	1.961	2.070	48,532	-0.12(-5.61%)
Feb 28, 2023	2.220	2.247	2.190	2.193	10,110	-0.01(-0.53%)
Feb 27, 2023	2.247	2.247	2.160	2.205	4,413	+0.01(+0.67%)
Feb 24, 2023	2.220	2.229	2.161	2.190	12,606	-0.04(-1.76%)
Feb 23, 2023	2.250	2.250	2.205	2.229	11,007	+0.03(+1.42%)
Feb 22, 2023	2.310	2.310	2.190	2.198	15,789	+0.01(+0.37%)
Feb 21, 2023	2.220	2.280	2.160	2.190	24,776	+0.04(+2.10%)
Feb 17, 2023	2.211	2.211	2.145	2.145	11,169	-0.02(-0.69%)
Feb 16, 2023	2.250	2.250	2.130	2.160	15,446	-0.03(-1.37%)
Feb 15, 2023	2.280	2.280	2.175	2.190	10,204	-0.06(-2.63%)
Feb 14, 2023	2.250	2.280	2.209	2.249	2,595	-0.00(-0.04%)
Feb 13, 2023	2.301	2.301	2.208	2.250	13,322	-0.05(-2.00%)
Feb 10, 2023	2.190	2.310	2.190	2.296	8,872	+0.06(+2.71%)
Feb 09, 2023	2.276	2.276	2.217	2.235	15,903	-0.01(-0.45%)
Feb 08, 2023	2.310	2.310	2.221	2.245	21,395	-0.03(-1.23%)
Feb 07, 2023	2.268	2.290	2.190	2.273	137,327	+0.22(+10.48%)
Feb 06, 2023	2.160	2.161	2.052	2.058	47,903	-0.07(-3.39%)
Feb 03, 2023	2.190	2.220	2.097	2.130	64,858	+0.02(+1.14%)
Feb 02, 2023	2.070	2.169	2.004	2.106	60,119	+0.10(+5.09%)
Feb 01, 2023	2.052	2.070	1.950	2.004	20,652	-0.01(-0.30%)
Jan 31, 2023	1.950	2.070	1.813	2.010	94,486	+0.01(+0.75%)
Jan 30, 2023	1.980	2.100	1.890	1.995	73,861	+0.02(+0.77%)
Jan 27, 2023	1.920	2.010	1.890	1.980	60,753	+0.05(+2.63%)
Jan 26, 2023	1.890	1.960	1.860	1.929	64,086	+0.00(+0.11%)
Jan 25, 2023	2.040	2.040	1.832	1.927	28,941	-0.05(-2.68%)
Jan 24, 2023	1.905	2.041	1.830	1.980	22,471	+0.09(+4.68%)
Jan 23, 2023	2.016	2.016	1.890	1.891	9,730	-0.11(-5.43%)
Jan 20, 2023	2.070	2.070	1.891	2.000	11,095	+0.09(+4.56%)
Jan 19, 2023	1.860	1.929	1.860	1.913	4,107	+0.05(+2.81%)
Jan 18, 2023	2.111	2.111	1.785	1.861	30,874	-0.15(-7.43%)
Jan 17, 2023	1.980	2.070	1.980	2.010	28,828	+0.00(+0.00%)
Jan 13, 2023	1.949	2.070	1.919	2.010	30,874	+0.09(+4.62%)
Jan 12, 2023	1.800	1.950	1.800	1.921	25,427	+0.10(+5.68%)
Jan 11, 2023	1.710	1.860	1.716	1.818	19,644	+0.05(+2.69%)
Jan 10, 2023	1.755	1.800	1.755	1.770	12,374	+0.06(+3.53%)
Jan 09, 2023	1.860	1.860	1.692	1.710	9,905	-0.09(-5.02%)
Jan 06, 2023	1.767	1.845	1.742	1.800	4,724	+0.01(+0.69%)
Jan 05, 2023	1.800	1.800	1.743	1.788	4,550	-0.01(-0.67%)
Jan 04, 2023	1.768	1.800	1.713	1.800	16,727	+0.05(+2.56%)
Jan 03, 2023	1.725	1.755	1.686	1.755	22,984	+0.01(+0.86%)
Dec 30, 2022	1.725	1.758	1.725	1.740	15,753	+0.02(+1.05%)
Dec 29, 2022	1.740	1.740	1.722	1.722	16,187	-0.02(-1.03%)
Dec 28, 2022	1.740	1.782	1.740	1.740	15,647	-0.01(-0.39%)
Dec 27, 2022	1.716	1.800	1.716	1.747	7,499	+0.03(+1.73%)
Dec 23, 2022	1.815	1.815	1.716	1.717	10,676	-0.05(-2.97%)
Dec 22, 2022	1.770	1.800	1.710	1.770	17,905	-0.00(-0.02%)
Dec 21, 2022	1.800	1.887	1.770	1.770	29,939	-0.09(-4.84%)
Dec 20, 2022	1.860	1.927	1.860	1.860	7,988	-0.07(-3.50%)
Dec 19, 2022	1.950	1.963	1.860	1.927	15,852	-0.01(-0.70%)
Dec 16, 2022	1.830	1.941	1.830	1.941	13,187	+0.05(+2.70%)
Dec 15, 2022	1.830	1.923	1.830	1.890	6,521	-0.03(-1.58%)
Dec 14, 2022	1.920	1.950	1.857	1.920	9,106	+0.00(+0.02%)
Dec 13, 2022	2.010	2.010	1.872	1.920	7,540	-0.03(-1.46%)
Dec 12, 2022	1.878	2.025	1.861	1.948	40,125	+0.07(+3.59%)
Dec 09, 2022	1.836	1.881	1.783	1.881	5,812	+0.02(+1.13%)
Dec 08, 2022	1.950	1.950	1.766	1.860	9,629	+0.00(+0.00%)
Dec 07, 2022	1.770	1.890	1.770	1.860	14,838	-0.01(-0.69%)
Dec 06, 2022	1.830	1.873	1.766	1.873	15,830	+0.04(+2.34%)
Dec 05, 2022	1.856	1.860	1.770	1.830	14,384	+0.04(+2.16%)
Dec 02, 2022	1.800	1.804	1.725	1.791	20,523	-0.04(-2.11%)
Dec 01, 2022	1.860	1.919	1.680	1.830	25,141	-0.12(-6.15%)
Nov 30, 2022	1.704	1.950	1.704	1.950	51,092	+0.25(+14.70%)
Nov 29, 2022	1.739	1.739	1.680	1.700	4,532	-0.04(-2.28%)
Nov 28, 2022	1.749	1.797	1.710	1.740	9,534	-0.02(-0.94%)
Nov 25, 2022	1.830	1.830	1.740	1.756	10,240	+0.00(+0.10%)
Nov 23, 2022	1.823	1.830	1.713	1.754	13,882	-0.03(-1.57%)
Nov 22, 2022	1.889	1.889	1.782	1.782	8,842	-0.01(-0.39%)
Nov 21, 2022	1.884	1.884	1.789	1.789	3,112	-0.04(-2.23%)
Nov 18, 2022	1.830	1.918	1.782	1.830	30,561	-0.02(-1.29%)
Nov 17, 2022	1.830	1.890	1.800	1.854	28,387	+0.02(+1.31%)
Nov 16, 2022	1.827	1.912	1.784	1.830	25,166	+0.00(+0.00%)
Nov 15, 2022	1.920	1.920	1.803	1.830	14,887	-0.04(-2.35%)
Nov 14, 2022	1.755	1.923	1.749	1.874	44,792	+0.13(+7.58%)
Nov 11, 2022	1.740	1.770	1.671	1.742	28,339	-0.01(-0.74%)
Nov 10, 2022	1.692	1.770	1.692	1.755	16,455	+0.01(+0.86%)
Nov 09, 2022	1.860	1.860	1.680	1.740	29,005	-0.06(-3.33%)
Nov 08, 2022	1.830	1.863	1.770	1.800	7,861	+0.00(+0.00%)
Nov 07, 2022	1.772	1.878	1.772	1.800	3,283	+0.00(+0.10%)
Nov 04, 2022	1.890	1.890	1.741	1.798	14,795	-0.09(-4.87%)
Nov 03, 2022	1.920	1.920	1.860	1.890	10,550	-0.02(-0.96%)
Nov 02, 2022	1.920	1.950	1.860	1.909	12,441	+0.02(+0.98%)
Nov 01, 2022	1.860	1.950	1.860	1.890	4,355	-0.01(-0.47%)
Oct 31, 2022	1.830	1.949	1.830	1.899	10,932	+0.01(+0.48%)
Oct 28, 2022	1.860	1.950	1.830	1.890	29,992	+0.03(+1.61%)
Oct 27, 2022	1.833	1.860	1.770	1.860	14,889	+0.04(+2.18%)
Oct 26, 2022	1.710	1.909	1.710	1.820	53,220	-0.01(-0.52%)
Oct 25, 2022	1.740	1.860	1.740	1.830	12,973	+0.10(+6.09%)
Oct 24, 2022	1.800	1.800	1.725	1.725	12,840	-0.05(-2.61%)
Oct 21, 2022	1.758	1.827	1.755	1.771	8,916	+0.02(+1.15%)
Oct 20, 2022	1.800	1.854	1.725	1.751	20,123	-0.04(-2.31%)
Oct 19, 2022	1.814	1.814	1.785	1.792	6,391	+0.02(+1.24%)
Oct 18, 2022	1.857	1.875	1.770	1.771	18,404	-0.03(-1.63%)
Oct 17, 2022	1.815	1.975	1.740	1.800	20,610	-0.04(-2.25%)
Oct 14, 2022	1.860	1.902	1.815	1.841	17,513	-0.03(-1.38%)
Oct 13, 2022	1.890	1.899	1.815	1.867	10,351	-0.01(-0.34%)
Oct 12, 2022	1.920	1.939	1.845	1.873	13,895	+0.05(+2.73%)
Oct 11, 2022	1.920	1.920	1.815	1.824	24,294	-0.14(-7.03%)
Oct 10, 2022	1.920	2.007	1.875	1.962	15,809	+0.09(+5.04%)
Oct 07, 2022	2.009	2.009	1.805	1.867	34,332	-0.14(-7.03%)
Oct 06, 2022	1.920	2.040	1.920	2.009	50,632	+0.15(+7.98%)
Oct 05, 2022	1.890	1.950	1.800	1.860	51,614	-0.00(-0.19%)
Oct 04, 2022	1.830	1.979	1.800	1.864	57,233	+0.03(+1.85%)
Oct 03, 2022	1.800	1.884	1.800	1.830	13,424	+0.03(+1.67%)
Sep 30, 2022	1.881	1.881	1.800	1.800	6,580	-0.03(-1.67%)
Sep 29, 2022	1.785	1.920	1.740	1.831	12,905	+0.09(+5.21%)
Sep 28, 2022	1.800	1.829	1.740	1.740	7,065	-0.04(-2.52%)
Sep 27, 2022	1.725	1.890	1.725	1.785	23,585	+0.05(+2.94%)
Sep 26, 2022	1.710	1.770	1.710	1.734	11,190	+0.02(+1.39%)
Sep 23, 2022	1.830	1.980	1.710	1.710	37,737	-0.20(-10.70%)
Sep 22, 2022	1.860	2.010	1.800	1.915	34,961	+0.07(+3.97%)
Sep 21, 2022	1.890	2.085	1.801	1.842	40,210	-0.02(-0.97%)
Sep 20, 2022	1.980	2.010	1.860	1.860	41,848	-0.12(-6.06%)
Sep 19, 2022	2.010	2.088	1.980	1.980	30,792	-0.03(-1.49%)
Sep 16, 2022	2.130	2.135	1.980	2.010	41,212	-0.14(-6.37%)
Sep 15, 2022	2.130	2.190	2.130	2.147	14,118	-0.00(-0.14%)
Sep 14, 2022	2.160	2.250	2.136	2.150	18,452	-0.01(-0.50%)
Sep 13, 2022	2.250	2.265	2.130	2.161	19,315	-0.11(-4.70%)
Sep 12, 2022	2.313	2.370	2.250	2.267	40,004	-0.12(-4.91%)
Sep 09, 2022	2.190	2.400	2.160	2.384	73,941	+0.13(+5.75%)
Sep 08, 2022	2.100	2.317	2.089	2.255	69,122	+0.16(+7.70%)
Sep 07, 2022	2.085	2.130	2.019	2.093	10,936	+0.01(+0.40%)
Sep 06, 2022	2.031	2.145	1.980	2.085	42,471	+0.02(+0.72%)
Sep 02, 2022	2.011	2.100	1.989	2.070	24,351	-0.00(-0.14%)
Sep 01, 2022	2.054	2.126	2.010	2.073	44,572	+0.06(+3.13%)
Aug 31, 2022	2.010	2.080	1.965	2.010	12,566	+0.03(+1.48%)
Aug 30, 2022	1.950	2.010	1.921	1.981	27,765	+0.01(+0.64%)
Aug 29, 2022	1.980	1.982	1.890	1.968	33,140	-0.06(-2.81%)
Aug 26, 2022	1.980	2.055	1.952	2.025	15,645	-0.03(-1.57%)
Aug 25, 2022	2.100	2.100	1.986	2.057	42,715	+0.01(+0.48%)
Aug 24, 2022	1.920	2.142	1.914	2.047	115,802	+0.10(+5.28%)
Aug 23, 2022	1.830	1.947	1.815	1.945	33,631	+0.08(+4.09%)
Aug 22, 2022	1.860	1.906	1.800	1.868	27,811	-0.04(-2.12%)
Aug 19, 2022	1.932	1.950	1.830	1.909	58,001	-0.03(-1.74%)
Aug 18, 2022	1.890	2.004	1.800	1.943	53,833	+0.04(+1.92%)
Aug 17, 2022	1.938	1.980	1.890	1.906	31,733	-0.06(-3.20%)
Aug 16, 2022	2.096	2.139	1.860	1.969	186,203	-0.21(-9.62%)
Aug 15, 2022	1.980	2.250	1.951	2.179	176,524	+0.21(+10.80%)
Aug 12, 2022	2.010	2.040	1.950	1.966	41,521	-0.08(-3.90%)
Aug 11, 2022	2.010	2.100	1.853	2.046	37,332	+0.04(+1.81%)
Aug 10, 2022	1.950	2.010	1.935	2.010	16,049	+0.01(+0.75%)
Aug 09, 2022	2.015	2.067	1.950	1.995	25,167	-0.03(-1.54%)
Aug 08, 2022	2.010	2.054	1.890	2.026	15,881	+0.05(+2.64%)
Aug 05, 2022	1.890	2.006	1.890	1.974	44,724	+0.05(+2.84%)
Aug 04, 2022	1.878	1.920	1.800	1.919	20,226	+0.12(+6.63%)
Aug 03, 2022	1.830	1.878	1.742	1.800	43,502	-0.02(-0.91%)
Aug 02, 2022	1.800	1.877	1.800	1.817	21,892	+0.02(+0.87%)

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.