Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.070	2.280	2.070	2.180	2,389	-0.08(-3.54%)
Sep 28, 2023	2.260	2.260	2.260	2.260	549	+0.13(+6.10%)
Sep 27, 2023	2.050	2.228	2.050	2.130	4,173	+0.04(+1.91%)
Sep 26, 2023	2.100	2.160	2.060	2.090	2,669	+0.03(+1.46%)
Sep 25, 2023	2.120	2.100	2.060	2.060	1,972	+0.01(+0.49%)
Sep 22, 2023	2.120	2.170	2.000	2.050	8,796	-0.03(-1.44%)
Sep 21, 2023	2.180	2.180	2.000	2.080	4,443	+0.02(+0.97%)
Sep 20, 2023	2.180	2.220	2.060	2.060	4,294	+0.01(+0.49%)
Sep 19, 2023	2.110	2.350	2.050	2.050	16,945	-0.10(-4.65%)
Sep 18, 2023	2.420	2.420	2.150	2.150	16,028	-0.27(-11.16%)
Sep 15, 2023	2.190	2.420	2.060	2.420	24,441	+0.32(+15.24%)
Sep 14, 2023	2.150	2.160	2.080	2.100	18,207	+0.00(+0.00%)
Sep 13, 2023	2.150	2.200	2.090	2.100	21,492	-0.09(-4.33%)
Sep 12, 2023	2.260	2.260	2.050	2.195	8,690	+0.01(+0.69%)
Sep 11, 2023	2.200	2.450	2.110	2.180	34,373	+0.15(+7.39%)
Sep 08, 2023	2.470	2.490	2.030	2.030	32,828	-0.30(-12.88%)
Sep 07, 2023	2.415	2.425	2.200	2.330	10,042	+0.04(+1.74%)
Sep 06, 2023	2.440	2.580	2.260	2.290	24,214	-0.02(-0.86%)
Sep 05, 2023	2.360	2.590	2.200	2.310	5,895	+0.03(+1.32%)
Sep 01, 2023	2.520	2.520	2.280	2.280	3,145	-0.16(-6.56%)
Aug 31, 2023	2.450	2.551	2.430	2.440	6,204	-0.05(-2.01%)
Aug 30, 2023	2.405	2.600	2.380	2.490	3,518	+0.04(+1.63%)
Aug 29, 2023	2.480	2.590	2.310	2.450	6,127	-0.10(-3.92%)
Aug 28, 2023	2.470	2.550	2.320	2.550	14,912	+0.20(+8.74%)
Aug 25, 2023	2.240	2.415	2.217	2.345	3,528	+0.10(+4.22%)
Aug 24, 2023	2.390	2.390	2.210	2.250	5,149	-0.05(-2.17%)
Aug 23, 2023	2.300	2.300	2.210	2.300	6,225	-0.04(-1.71%)
Aug 22, 2023	2.280	2.340	2.280	2.340	5,156	-0.06(-2.50%)
Aug 21, 2023	2.370	2.536	2.320	2.400	5,330	-0.03(-1.23%)
Aug 18, 2023	2.420	2.480	2.290	2.430	10,835	+0.02(+0.83%)
Aug 17, 2023	2.430	2.522	2.400	2.410	6,751	-0.08(-3.22%)
Aug 16, 2023	2.440	2.520	2.310	2.490	25,999	+0.06(+2.48%)
Aug 15, 2023	2.690	2.780	2.320	2.430	54,260	-0.24(-8.99%)
Aug 14, 2023	2.740	2.740	2.520	2.670	6,236	-0.01(-0.37%)
Aug 11, 2023	2.660	2.750	2.550	2.680	7,272	+0.00(+0.00%)
Aug 10, 2023	2.750	2.760	2.630	2.680	3,417	-0.05(-1.80%)
Aug 09, 2023	2.840	2.845	2.720	2.729	8,355	-0.13(-4.57%)
Aug 08, 2023	2.740	2.860	2.700	2.860	3,682	+0.05(+1.78%)
Aug 07, 2023	2.730	2.900	2.730	2.810	5,056	-0.06(-2.17%)
Aug 04, 2023	2.910	2.910	2.751	2.872	6,071	+0.01(+0.43%)
Aug 03, 2023	2.710	2.890	2.710	2.860	7,544	+0.03(+1.08%)
Aug 02, 2023	2.700	2.840	2.700	2.829	9,514	+0.14(+5.18%)
Aug 01, 2023	2.770	2.878	2.680	2.690	6,787	-0.08(-2.89%)
Jul 31, 2023	2.830	2.861	2.669	2.770	9,787	-0.02(-0.72%)
Jul 28, 2023	2.810	2.890	2.639	2.790	6,415	+0.08(+2.95%)
Jul 27, 2023	2.770	2.910	2.710	2.710	16,764	-0.04(-1.45%)
Jul 26, 2023	2.690	2.870	2.690	2.750	1,942	-0.14(-4.77%)
Jul 25, 2023	2.950	2.950	2.730	2.888	11,155	+0.05(+1.86%)
Jul 24, 2023	2.870	2.882	2.611	2.835	12,848	+0.06(+1.98%)
Jul 21, 2023	2.860	2.960	2.770	2.780	18,904	-0.06(-2.08%)
Jul 20, 2023	2.950	2.950	2.750	2.839	20,384	-0.12(-3.93%)
Jul 19, 2023	2.530	2.955	2.500	2.955	46,478	+0.39(+14.98%)
Jul 18, 2023	2.310	2.890	2.310	2.570	42,038	+0.21(+8.89%)
Jul 17, 2023	2.780	2.800	2.360	2.360	27,483	-0.45(-16.01%)
Jul 14, 2023	2.680	2.990	2.645	2.810	57,000	+0.20(+7.67%)
Jul 13, 2023	2.550	2.615	2.480	2.610	13,171	+0.13(+5.24%)
Jul 12, 2023	2.540	2.540	2.375	2.480	14,975	+0.03(+1.22%)
Jul 11, 2023	2.250	2.480	2.250	2.450	14,027	+0.15(+6.52%)
Jul 10, 2023	2.320	2.422	2.210	2.300	6,116	-0.03(-1.31%)
Jul 07, 2023	2.390	2.390	2.285	2.330	4,656	+0.02(+0.89%)
Jul 06, 2023	2.290	2.440	2.290	2.310	2,860	-0.12(-4.93%)
Jul 05, 2023	2.250	2.430	2.250	2.430	7,582	+0.17(+7.51%)
Jun 30, 2023				2.260	406	+0.02(+0.89%)
Jun 29, 2023	2.420	2.420	2.220	2.240	9,185	+0.12(+5.67%)
Jun 28, 2023	2.130	2.260	2.110	2.120	10,968	-0.04(-1.85%)
Jun 27, 2023	2.270	2.267	2.160	2.160	3,975	+0.01(+0.23%)
Jun 26, 2023	2.270	2.270	2.155	2.155	12,705	-0.09(-3.79%)
Jun 23, 2023	2.410	2.439	2.240	2.240	10,972	-0.28(-11.11%)
Jun 22, 2023	2.460	2.550	2.387	2.520	13,581	+0.04(+1.61%)
Jun 21, 2023	2.332	2.545	2.310	2.480	4,428	+0.17(+7.36%)
Jun 20, 2023	2.300	2.480	2.280	2.310	11,040	-0.01(-0.43%)
Jun 16, 2023	2.400	2.470	2.320	2.320	21,416	+0.09(+4.04%)
Jun 15, 2023	2.200	2.570	2.180	2.230	12,207	+0.02(+0.90%)
Jun 14, 2023	2.150	2.440	2.100	2.210	29,956	+0.06(+2.79%)
Jun 13, 2023	2.080	2.299	2.070	2.150	15,614	+0.08(+3.86%)
Jun 12, 2023	2.190	2.210	2.010	2.070	20,228	-0.04(-1.90%)
Jun 09, 2023	2.080	2.190	2.080	2.110	10,514	+0.05(+2.23%)
Jun 08, 2023	2.110	2.110	2.000	2.064	5,957	+0.01(+0.68%)
Jun 07, 2023	2.100	2.140	2.010	2.050	8,438	-0.01(-0.49%)
Jun 06, 2023	2.150	2.150	2.030	2.060	12,322	+0.07(+3.52%)
Jun 05, 2023	2.100	2.100	1.950	1.990	15,339	-0.01(-0.50%)
Jun 02, 2023	2.260	2.260	2.000	2.000	27,123	-0.17(-7.83%)
Jun 01, 2023	2.210	2.210	2.020	2.170	33,484	+0.08(+3.83%)
May 31, 2023	2.200	2.270	2.090	2.090	20,117	-0.14(-6.28%)
May 30, 2023	2.340	2.410	2.080	2.230	51,748	-0.09(-3.90%)
May 26, 2023	2.020	2.920	1.936	2.320	701,201	+0.41(+21.49%)
May 25, 2023	2.130	2.210	1.900	1.910	41,968	-0.19(-9.05%)
May 24, 2023	2.255	2.255	2.030	2.100	41,148	-0.12(-5.41%)
May 23, 2023	2.500	2.500	2.195	2.220	40,404	-0.25(-10.30%)
May 22, 2023	2.532	2.685	2.430	2.475	33,434	-0.07(-2.94%)
May 19, 2023	2.680	2.820	2.450	2.550	28,381	-0.15(-5.70%)
May 18, 2023	2.840	2.920	2.680	2.704	20,306	+0.04(+1.65%)
May 17, 2023	2.830	2.980	2.650	2.660	17,125	-0.16(-5.73%)
May 16, 2023	2.770	2.930	2.770	2.822	13,601	-0.07(-2.36%)
May 15, 2023	2.880	2.910	2.760	2.890	7,654	+0.12(+4.33%)
May 12, 2023	2.800	2.960	2.750	2.770	11,693	-0.06(-2.29%)
May 11, 2023	2.950	2.950	2.810	2.835	17,547	-0.17(-5.50%)
May 10, 2023	2.970	3.030	2.960	3.000	5,678	+0.02(+0.67%)
May 09, 2023	3.160	3.160	2.902	2.980	12,419	-0.12(-3.87%)
May 08, 2023	3.050	3.160	3.030	3.100	6,643	-0.04(-1.27%)
May 05, 2023	3.230	3.230	3.010	3.140	7,675	-0.08(-2.48%)
May 04, 2023	3.000	3.230	3.000	3.220	7,191	+0.12(+3.87%)
May 03, 2023	3.230	3.450	3.100	3.100	14,119	+0.00(+0.00%)
May 02, 2023	3.390	3.400	3.090	3.100	26,439	+0.05(+1.64%)
May 01, 2023	2.980	3.060	2.913	3.050	16,355	+0.17(+5.90%)
Apr 28, 2023	2.910	2.913	2.880	2.880	2,088	-0.03(-0.96%)
Apr 27, 2023	3.000	3.000	2.824	2.908	9,902	-0.09(-3.07%)
Apr 26, 2023	3.100	3.100	3.000	3.000	4,784	-0.01(-0.34%)
Apr 25, 2023	3.160	3.252	3.000	3.010	11,515	-0.22(-6.83%)
Apr 24, 2023	3.090	3.360	3.090	3.231	2,259	-0.06(-1.81%)
Apr 21, 2023	3.290	3.290	3.290	3.290	946	+0.12(+3.79%)
Apr 20, 2023	3.390	3.388	3.170	3.170	3,790	-0.09(-2.76%)
Apr 19, 2023	3.300	3.320	3.230	3.260	3,232	-0.04(-1.21%)
Apr 18, 2023	3.270	3.320	3.268	3.300	3,442	+0.09(+2.80%)
Apr 17, 2023	3.300	3.370	3.050	3.210	13,722	-0.18(-5.31%)
Apr 14, 2023	3.170	3.750	3.170	3.390	16,946	+0.12(+3.67%)
Apr 13, 2023	3.260	3.330	3.260	3.270	4,361	-0.02(-0.61%)
Apr 12, 2023	3.350	3.350	3.290	3.290	3,598	+0.01(+0.30%)
Apr 11, 2023	3.360	3.520	3.250	3.280	21,588	-0.12(-3.53%)
Apr 10, 2023	3.500	3.500	3.220	3.400	8,197	+0.02(+0.59%)
Apr 06, 2023	3.440	3.450	3.380	3.380	1,855	+0.00(+0.01%)
Apr 05, 2023	3.390	3.390	3.220	3.380	2,124	-0.02(-0.56%)
Apr 04, 2023	3.480	3.490	3.310	3.399	2,523	-0.08(-2.19%)
Apr 03, 2023	3.403	3.475	3.403	3.475	966	+0.08(+2.21%)
Mar 31, 2023	3.500	3.500	3.400	3.400	1,137	+0.00(+0.00%)
Mar 30, 2023	3.510	3.530	3.334	3.400	3,534	+0.01(+0.29%)
Mar 29, 2023	3.530	3.530	3.220	3.390	2,129	-0.03(-0.88%)
Mar 27, 2023				3.420	400	+0.12(+3.64%)
Mar 24, 2023	3.470	3.470	3.290	3.300	3,512	-0.01(-0.30%)
Mar 23, 2023	3.500	3.520	3.255	3.310	4,630	-0.11(-3.17%)
Mar 22, 2023	3.450	3.450	3.322	3.418	1,897	+0.13(+3.90%)
Mar 21, 2023	3.250	3.510	3.250	3.290	3,761	+0.07(+2.17%)
Mar 20, 2023	3.300	3.620	3.220	3.220	9,823	-0.27(-7.74%)
Mar 17, 2023	3.515	3.515	3.300	3.490	5,679	+0.08(+2.35%)
Mar 16, 2023	3.250	3.498	3.250	3.410	10,779	+0.31(+10.00%)
Mar 15, 2023	3.310	3.350	3.099	3.100	5,541	-0.21(-6.34%)
Mar 14, 2023	3.570	3.570	3.310	3.310	4,454	-0.10(-2.84%)
Mar 13, 2023	3.500	3.595	3.340	3.407	11,962	-0.11(-3.06%)
Mar 10, 2023	3.630	3.922	3.500	3.514	13,583	+0.00(+0.12%)
Mar 09, 2023	3.790	3.790	3.510	3.510	4,234	-0.15(-4.10%)
Mar 08, 2023	3.570	3.845	3.550	3.660	3,088	+0.06(+1.53%)
Mar 07, 2023	3.785	3.785	3.540	3.605	4,637	-0.06(-1.50%)
Mar 06, 2023	3.820	3.820	3.659	3.660	2,410	-0.03(-0.81%)
Mar 03, 2023	3.640	3.820	3.640	3.690	5,477	-0.06(-1.60%)
Mar 02, 2023	3.828	3.850	3.740	3.750	2,042	-0.02(-0.53%)
Mar 01, 2023	3.880	3.930	3.770	3.770	5,436	-0.08(-2.08%)
Feb 28, 2023	3.620	3.890	3.620	3.850	10,785	+0.17(+4.62%)
Feb 27, 2023	3.610	3.804	3.610	3.680	3,687	+0.03(+0.82%)
Feb 24, 2023	3.750	3.950	3.640	3.650	9,857	-0.06(-1.62%)
Feb 23, 2023	3.930	3.950	3.700	3.710	5,168	+0.02(+0.41%)
Feb 22, 2023	3.810	3.900	3.602	3.695	11,443	-0.17(-4.32%)
Feb 21, 2023	4.010	4.037	3.800	3.862	8,312	+0.06(+1.63%)
Feb 17, 2023	3.950	3.980	3.680	3.800	20,641	-0.05(-1.30%)
Feb 16, 2023	4.180	4.180	3.710	3.850	42,184	+0.04(+1.05%)
Feb 15, 2023	3.750	3.980	3.750	3.810	3,824	-0.06(-1.55%)
Feb 14, 2023	3.802	3.960	3.784	3.870	6,131	+0.12(+3.20%)
Feb 13, 2023	4.080	4.080	3.750	3.750	20,434	-0.33(-7.98%)
Feb 10, 2023	4.500	4.560	4.004	4.075	32,344	-0.50(-10.93%)
Feb 09, 2023	4.780	4.827	4.500	4.575	13,533	-0.29(-5.92%)
Feb 08, 2023	4.950	5.150	4.820	4.863	12,298	-0.17(-3.32%)
Feb 07, 2023	4.690	5.200	4.650	5.030	103,592	+0.33(+7.02%)
Feb 06, 2023	4.780	4.792	4.650	4.700	12,676	-0.06(-1.26%)
Feb 03, 2023	4.550	4.866	4.550	4.760	16,839	+0.11(+2.37%)
Feb 02, 2023	4.560	4.870	4.550	4.650	8,184	+0.10(+2.16%)
Feb 01, 2023	4.880	4.883	4.551	4.551	21,855	-0.25(-5.18%)
Jan 31, 2023	4.640	4.934	4.500	4.800	35,941	+0.02(+0.42%)
Jan 30, 2023	4.830	4.840	4.600	4.780	10,864	-0.06(-1.24%)
Jan 27, 2023	4.830	4.970	4.820	4.840	5,220	-0.15(-3.01%)
Jan 26, 2023	4.820	5.011	4.820	4.990	3,412	+0.02(+0.40%)
Jan 25, 2023	4.740	5.010	4.740	4.970	6,150	+0.11(+2.26%)
Jan 24, 2023	4.820	5.060	4.820	4.860	11,154	-0.12(-2.49%)
Jan 23, 2023	4.740	4.984	4.740	4.984	3,640	+0.08(+1.72%)
Jan 20, 2023	4.820	5.146	4.820	4.900	11,768	-0.06(-1.31%)
Jan 19, 2023	5.000	5.252	4.695	4.965	17,081	-0.00(-0.10%)
Jan 18, 2023	5.120	5.349	4.960	4.970	11,069	-0.08(-1.68%)
Jan 17, 2023	4.770	5.120	4.750	5.055	23,801	+0.40(+8.71%)
Jan 13, 2023	4.750	4.932	4.610	4.650	12,836	-0.10(-2.11%)
Jan 12, 2023	4.770	5.014	4.580	4.750	46,966	-0.09(-1.86%)
Jan 11, 2023	4.600	5.200	4.590	4.840	51,467	+0.29(+6.37%)
Jan 10, 2023	3.914	4.632	3.914	4.550	54,497	+0.71(+18.49%)
Jan 09, 2023	3.580	4.020	3.550	3.840	37,369	+0.44(+12.94%)
Jan 06, 2023	3.320	3.550	3.310	3.400	13,439	+0.05(+1.49%)
Jan 05, 2023	3.270	3.392	3.270	3.350	11,149	+0.00(+0.00%)
Jan 04, 2023	3.070	3.460	3.030	3.350	45,435	+0.25(+8.06%)
Jan 03, 2023	3.250	3.290	3.040	3.100	15,231	-0.12(-3.73%)
Dec 30, 2022	3.130	3.278	3.120	3.220	15,335	+0.08(+2.55%)
Dec 29, 2022	3.000	3.300	3.000	3.140	20,623	+0.11(+3.63%)
Dec 28, 2022	3.090	3.110	3.000	3.030	16,061	-0.15(-4.72%)
Dec 27, 2022	3.360	3.360	3.030	3.180	13,970	-0.25(-7.29%)
Dec 23, 2022	3.360	3.550	3.360	3.430	6,478	+0.07(+2.08%)
Dec 22, 2022	3.470	3.470	3.253	3.360	10,121	-0.11(-3.17%)
Dec 21, 2022	3.590	3.660	3.470	3.470	16,885	-0.05(-1.42%)
Dec 20, 2022	3.550	3.863	3.520	3.520	42,799	-0.07(-1.95%)
Dec 19, 2022	3.830	3.830	3.500	3.590	15,438	-0.17(-4.52%)
Dec 16, 2022	4.100	4.100	3.640	3.760	51,284	-0.38(-9.18%)
Dec 15, 2022	4.050	4.173	4.000	4.140	19,601	-0.07(-1.66%)
Dec 14, 2022	4.310	4.410	4.030	4.210	43,819	-0.06(-1.41%)
Dec 13, 2022	4.520	4.840	4.010	4.270	79,179	-0.26(-5.74%)
Dec 12, 2022	5.570	5.570	4.500	4.530	98,840	-0.96(-17.49%)
Dec 09, 2022	4.770	5.780	4.640	5.490	238,328	+0.59(+12.04%)
Dec 08, 2022	4.430	5.160	4.380	4.900	359,401	+0.23(+4.93%)
Dec 07, 2022	4.870	6.330	3.960	4.670	2,672,660	+0.21(+4.71%)
Dec 06, 2022	3.550	4.500	3.360	4.460	198,578	+1.36(+43.87%)
Dec 05, 2022	3.360	3.360	3.098	3.100	9,214	-0.20(-6.06%)
Dec 02, 2022	3.360	3.380	3.050	3.300	8,278	-0.06(-1.79%)
Dec 01, 2022	3.300	3.440	3.240	3.360	7,853	+0.09(+2.75%)
Nov 30, 2022	3.160	3.456	3.160	3.270	9,213	-0.09(-2.68%)
Nov 29, 2022	3.130	3.360	2.990	3.360	9,969	+0.15(+4.67%)
Nov 28, 2022	3.120	3.404	3.120	3.210	7,450	-0.09(-2.73%)
Nov 25, 2022	3.220	3.380	3.203	3.300	2,182	+0.02(+0.61%)
Nov 23, 2022	3.040	3.438	3.040	3.280	8,580	+0.16(+5.13%)
Nov 22, 2022	3.145	3.223	3.000	3.120	8,752	-0.04(-1.27%)
Nov 21, 2022	3.260	3.270	3.130	3.160	8,279	-0.03(-0.94%)
Nov 18, 2022	3.600	3.600	3.159	3.190	10,038	-0.24(-7.00%)
Nov 17, 2022	3.300	3.545	3.214	3.430	15,334	-0.07(-2.00%)
Nov 16, 2022	3.500	3.620	3.500	3.500	5,881	-0.06(-1.69%)
Nov 15, 2022	3.530	3.640	3.450	3.560	12,618	-0.04(-1.11%)
Nov 14, 2022	3.310	3.880	3.310	3.600	59,258	+0.36(+11.11%)
Nov 11, 2022	3.020	3.480	2.990	3.240	27,316	+0.13(+4.18%)
Nov 10, 2022	2.770	3.120	2.765	3.110	42,962	+0.38(+13.71%)
Nov 09, 2022	2.990	3.037	2.735	2.735	21,643	-0.31(-10.33%)
Nov 08, 2022	3.280	3.395	2.940	3.050	35,298	-0.19(-5.86%)
Nov 07, 2022	3.000	3.240	2.930	3.240	31,675	+0.32(+10.96%)
Nov 04, 2022	2.900	3.000	2.800	2.920	27,031	-0.01(-0.34%)
Nov 03, 2022	3.130	3.420	2.870	2.930	84,440	-0.19(-6.09%)
Nov 02, 2022	3.150	3.225	3.070	3.120	12,874	-0.07(-2.19%)
Nov 01, 2022	3.210	3.340	3.000	3.190	34,905	-0.03(-0.93%)
Oct 31, 2022	3.550	3.580	3.200	3.220	31,156	-0.30(-8.52%)
Oct 28, 2022	3.600	3.810	3.500	3.520	29,651	-0.04(-1.12%)
Oct 27, 2022	3.770	3.770	3.510	3.560	12,065	-0.16(-4.30%)
Oct 26, 2022	3.660	3.810	3.640	3.720	18,377	+0.06(+1.64%)
Oct 25, 2022	3.430	3.780	3.420	3.660	25,559	+0.20(+5.78%)
Oct 24, 2022	3.660	3.700	3.420	3.460	61,326	-0.19(-5.21%)
Oct 21, 2022	4.460	4.460	3.500	3.650	146,375	-0.83(-18.53%)
Oct 20, 2022	5.000	5.250	4.461	4.480	159,414	-0.34(-7.05%)
Oct 19, 2022	4.920	5.460	4.360	4.820	260,711	-0.64(-11.72%)
Oct 18, 2022	4.500	7.150	4.422	5.460	2,974,522	+0.54(+10.98%)

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.