Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	2.998	3.035	2.960	2.960	20,736	-0.04(-1.33%)
Apr 25, 2024	2.900	3.075	2.900	3.000	24,358	+0.06(+2.04%)
Apr 24, 2024	2.840	2.940	2.830	2.940	5,917	+0.08(+2.80%)
Apr 23, 2024	2.830	2.875	2.820	2.860	14,836	+0.06(+2.14%)
Apr 22, 2024	2.875	2.900	2.800	2.800	6,258	-0.09(-3.11%)
Apr 19, 2024	2.880	2.900	2.875	2.890	1,978	+0.01(+0.35%)
Apr 18, 2024	2.880	2.920	2.880	2.880	9,776	+0.02(+0.70%)
Apr 17, 2024	2.860	2.900	2.811	2.860	3,426	-0.07(-2.39%)
Apr 16, 2024	2.830	2.932	2.740	2.930	5,747	+0.22(+8.01%)
Apr 15, 2024	2.780	2.887	2.650	2.713	6,777	-0.09(-3.12%)
Apr 12, 2024	2.890	2.890	2.800	2.800	4,130	-0.06(-2.10%)
Apr 11, 2024	2.913	2.920	2.854	2.860	8,129	-0.05(-1.72%)
Apr 10, 2024	2.810	2.940	2.810	2.910	14,429	-0.04(-1.35%)
Apr 09, 2024	2.720	3.000	2.720	2.950	39,239	+0.23(+8.45%)
Apr 08, 2024	2.640	2.720	2.600	2.720	6,140	+0.13(+4.93%)
Apr 05, 2024	2.530	2.612	2.520	2.592	5,193	+0.04(+1.65%)
Apr 04, 2024	2.530	2.620	2.520	2.550	3,568	-0.03(-0.97%)
Apr 03, 2024	2.500	2.630	2.500	2.575	5,246	+0.04(+1.38%)
Apr 02, 2024	2.500	2.550	2.485	2.540	7,575	+0.04(+1.60%)
Apr 01, 2024	2.500	2.500	2.460	2.500	1,725	+0.05(+2.04%)
Mar 28, 2024	2.510	2.510	2.450	2.450	2,343	-0.05(-1.96%)
Mar 27, 2024	2.480	2.510	2.360	2.499	10,409	-0.02(-0.64%)
Mar 26, 2024	2.550	2.560	2.510	2.515	5,213	-0.00(-0.20%)
Mar 25, 2024	2.526	2.557	2.481	2.520	4,241	-0.01(-0.40%)
Mar 22, 2024	2.385	2.550	2.385	2.530	14,936	+0.11(+4.55%)
Mar 21, 2024	2.410	2.420	2.330	2.420	9,476	+0.01(+0.26%)
Mar 20, 2024	2.414	2.414	2.414	2.414	1,083	+0.00(+0.16%)
Mar 19, 2024	2.465	2.520	2.410	2.410	2,146	-0.09(-3.60%)
Mar 18, 2024	2.280	2.506	2.280	2.500	5,501	+0.00(+0.00%)
Mar 15, 2024	2.390	2.500	2.345	2.500	4,188	+0.08(+3.38%)
Mar 14, 2024	2.418	2.418	2.418	2.418	556	+0.12(+5.14%)
Mar 13, 2024	2.290	2.300	2.290	2.300	600	-0.05(-2.13%)
Mar 12, 2024	2.410	2.410	2.350	2.350	678	+0.05(+2.09%)
Mar 11, 2024	2.290	2.302	2.290	2.302	873	+0.01(+0.51%)
Mar 08, 2024	2.360	2.360	2.290	2.290	4,818	-0.06(-2.55%)
Mar 07, 2024	2.420	2.420	2.350	2.350	1,613	+0.01(+0.43%)
Mar 06, 2024	2.440	2.480	2.340	2.340	2,061	+0.02(+0.86%)
Mar 05, 2024	2.360	2.360	2.280	2.320	1,704	-0.17(-6.82%)
Mar 04, 2024	2.292	2.490	2.292	2.490	4,970	+0.21(+9.00%)
Mar 01, 2024	2.390	2.470	2.220	2.284	11,036	-0.20(-7.89%)
Feb 29, 2024	2.360	2.490	2.350	2.480	1,285	+0.00(+0.00%)
Feb 28, 2024	2.350	2.490	2.340	2.480	2,307	+0.04(+1.55%)
Feb 27, 2024	2.490	2.510	2.430	2.442	4,185	+0.08(+3.48%)
Feb 26, 2024	2.480	2.480	2.360	2.360	276	-0.16(-6.35%)
Feb 23, 2024	2.480	2.648	2.470	2.520	5,495	+0.00(+0.15%)
Feb 22, 2024	2.516	2.516	2.516	2.516	1,149	-0.03(-1.33%)
Feb 21, 2024	2.705	2.705	2.448	2.550	4,107	-0.25(-8.93%)
Feb 20, 2024	2.750	2.810	2.440	2.800	3,726	+0.06(+2.19%)
Feb 16, 2024	2.560	2.740	2.230	2.740	19,295	+0.26(+10.31%)
Feb 15, 2024	2.230	2.590	2.220	2.484	14,629	+0.19(+8.24%)
Feb 14, 2024	2.120	2.295	2.120	2.295	6,027	+0.17(+8.25%)
Feb 13, 2024	2.120	2.129	2.120	2.120	1,696	-0.04(-1.85%)
Feb 12, 2024	2.170	2.220	2.110	2.160	1,389	+0.07(+3.35%)
Feb 09, 2024	2.215	2.215	2.080	2.090	706	-0.12(-5.64%)
Feb 08, 2024	2.156	2.215	2.156	2.215	541	+0.09(+4.39%)
Feb 07, 2024	2.110	2.122	2.110	2.122	530	+0.00(+0.09%)
Feb 06, 2024	2.115	2.120	2.115	2.120	422	+0.03(+1.44%)
Feb 02, 2024				2.090	332	-0.00(-0.19%)
Feb 01, 2024	2.210	2.210	2.070	2.094	1,280	-0.12(-5.25%)
Jan 31, 2024	2.270	2.300	2.210	2.210	11,170	-0.06(-2.64%)
Jan 30, 2024	2.280	2.280	2.220	2.270	1,993	-0.01(-0.31%)
Jan 29, 2024	2.220	2.340	2.210	2.277	5,204	+0.02(+0.98%)
Jan 26, 2024	2.271	2.271	2.216	2.255	2,207	+0.04(+2.04%)
Jan 25, 2024	2.242	2.242	2.210	2.210	1,768	-0.12(-4.97%)
Jan 24, 2024	2.325	2.325	2.325	2.325	903	+0.06(+2.44%)
Jan 23, 2024	2.180	2.270	2.170	2.270	4,188	+0.07(+3.20%)
Jan 19, 2024				2.200	389	-0.00(-0.02%)
Jan 18, 2024	2.258	2.258	2.200	2.200	2,277	-0.09(-3.93%)
Jan 17, 2024	2.100	2.340	2.100	2.290	15,593	+0.18(+8.53%)
Jan 16, 2024	2.090	2.150	2.089	2.110	13,865	+0.03(+1.44%)
Jan 12, 2024	2.080	2.105	2.070	2.080	6,392	+0.01(+0.48%)
Jan 11, 2024	2.030	2.080	2.030	2.070	8,358	+0.02(+0.98%)
Jan 10, 2024	2.080	2.080	2.050	2.050	1,538	-0.01(-0.49%)
Jan 09, 2024	2.050	2.090	2.010	2.060	8,410	-0.03(-1.54%)
Jan 08, 2024	2.042	2.092	2.042	2.092	786	+0.02(+1.08%)
Jan 05, 2024	2.036	2.110	2.028	2.070	1,593	-0.05(-2.35%)
Jan 04, 2024	2.100	2.120	2.025	2.120	5,676	+0.11(+5.47%)
Jan 03, 2024	2.076	2.085	2.000	2.010	9,136	-0.07(-3.13%)
Jan 02, 2024	2.090	2.090	2.075	2.075	2,690	+0.05(+2.28%)
Dec 29, 2023	2.060	2.060	2.029	2.029	4,007	-0.06(-2.93%)
Dec 28, 2023	2.090	2.090	2.090	2.090	722	+0.04(+1.95%)
Dec 27, 2023	2.100	2.110	2.000	2.050	6,937	-0.05(-2.16%)
Dec 26, 2023	2.050	2.104	2.050	2.095	7,285	+0.01(+0.25%)
Dec 22, 2023	2.100	2.100	2.010	2.090	6,399	-0.01(-0.48%)
Dec 21, 2023	2.200	2.200	2.000	2.100	4,230	+0.10(+5.00%)
Dec 20, 2023	2.360	2.360	1.961	2.000	16,452	-0.15(-6.98%)
Dec 19, 2023	2.400	2.400	2.040	2.150	19,119	-0.21(-8.83%)
Dec 18, 2023	2.150	2.400	2.150	2.358	23,164	+0.29(+13.92%)
Dec 15, 2023	2.050	2.220	2.050	2.070	3,904	+0.05(+2.73%)
Dec 14, 2023	2.000	2.250	1.935	2.015	11,413	-0.01(-0.74%)
Dec 13, 2023	1.960	2.200	1.954	2.030	8,974	+0.05(+2.53%)
Dec 12, 2023	1.890	2.000	1.801	1.980	8,392	+0.12(+6.55%)
Dec 11, 2023	1.850	1.890	1.850	1.858	6,624	+0.02(+0.99%)
Dec 08, 2023	1.879	1.879	1.840	1.840	1,065	-0.02(-1.18%)
Dec 07, 2023	1.850	1.970	1.820	1.862	7,579	-0.02(-1.29%)
Dec 06, 2023	1.940	1.940	1.750	1.886	10,531	-0.07(-3.52%)
Dec 05, 2023	2.100	2.170	1.950	1.955	7,876	-0.10(-5.09%)
Dec 04, 2023	1.860	2.100	1.830	2.060	10,601	+0.19(+10.16%)
Dec 01, 2023	1.800	1.920	1.800	1.870	9,080	+0.11(+6.25%)
Nov 30, 2023	1.760	1.820	1.690	1.760	14,420	+0.11(+6.67%)
Nov 29, 2023	1.690	1.830	1.650	1.650	21,417	+0.00(+0.00%)
Nov 28, 2023	1.680	1.720	1.650	1.650	8,642	-0.06(-3.51%)
Nov 27, 2023	1.680	1.740	1.680	1.710	8,408	+0.04(+2.40%)
Nov 24, 2023	1.640	1.722	1.640	1.670	4,804	+0.00(+0.00%)
Nov 22, 2023	1.840	1.840	1.630	1.670	19,325	-0.12(-6.70%)
Nov 21, 2023	1.690	2.180	1.690	1.790	81,089	+0.11(+6.55%)
Nov 20, 2023	1.680	1.681	1.680	1.680	2,374	-0.06(-3.45%)
Nov 17, 2023	1.713	1.770	1.690	1.740	3,295	+0.05(+2.96%)
Nov 16, 2023	1.690	1.750	1.658	1.690	3,310	-0.01(-0.59%)
Nov 15, 2023	1.800	1.869	1.700	1.700	2,155	-0.09(-5.03%)
Nov 14, 2023	1.700	1.868	1.700	1.790	7,051	+0.09(+5.29%)
Nov 13, 2023	1.640	2.010	1.580	1.700	16,324	+0.13(+8.28%)
Nov 10, 2023	1.677	1.730	1.570	1.570	11,895	+0.03(+1.95%)
Nov 09, 2023	1.830	1.830	1.350	1.540	16,626	-0.31(-16.76%)
Nov 08, 2023	1.900	1.900	1.850	1.850	9,247	-0.01(-0.59%)
Nov 07, 2023	1.980	1.980	1.860	1.861	2,386	-0.04(-2.05%)
Nov 06, 2023	1.850	2.125	1.850	1.900	25,617	+0.02(+1.06%)
Nov 03, 2023	1.900	1.900	1.860	1.880	18,548	+0.00(+0.27%)
Nov 02, 2023	2.100	2.100	1.800	1.875	14,041	-0.17(-8.54%)
Nov 01, 2023	2.098	2.098	2.050	2.050	1,028	-0.10(-4.70%)
Oct 31, 2023	2.120	2.190	2.120	2.151	2,107	+0.03(+1.47%)
Oct 30, 2023	2.180	2.180	2.081	2.120	3,271	+0.02(+0.71%)
Oct 27, 2023	2.085	2.105	2.030	2.105	7,493	+0.06(+2.68%)
Oct 26, 2023	2.080	2.093	2.050	2.050	4,710	-0.03(-1.44%)
Oct 25, 2023	2.111	2.111	2.080	2.080	5,124	-0.01(-0.48%)
Oct 24, 2023	2.090	2.198	2.090	2.090	3,336	+0.00(+0.00%)
Oct 23, 2023	2.235	2.235	2.090	2.090	9,966	-0.14(-6.32%)
Oct 20, 2023	2.225	2.270	2.200	2.231	2,027	+0.05(+2.33%)
Oct 19, 2023	2.180	2.180	2.180	2.180	242	-0.01(-0.41%)
Oct 18, 2023	2.192	2.192	2.189	2.189	483	+0.01(+0.41%)
Oct 17, 2023	2.200	2.269	2.180	2.180	4,619	+0.01(+0.46%)
Oct 16, 2023	2.260	2.269	2.170	2.170	1,969	-0.09(-3.98%)
Oct 13, 2023	2.210	2.260	2.110	2.260	4,106	+0.03(+1.31%)
Oct 12, 2023	2.110	2.256	2.110	2.231	1,335	-0.05(-2.16%)
Oct 11, 2023	2.280	2.280	2.280	2.280	1,054	+0.18(+8.57%)
Oct 10, 2023	2.120	2.139	2.090	2.100	3,720	-0.02(-0.94%)
Oct 09, 2023	2.120	2.120	2.120	2.120	414	+0.00(+0.00%)
Oct 06, 2023	2.150	2.150	2.120	2.120	1,615	+0.00(+0.00%)
Oct 05, 2023	2.120	2.120	2.120	2.120	984	+0.00(+0.00%)
Oct 04, 2023	2.120	2.120	2.120	2.120	936	+0.00(+0.00%)
Oct 03, 2023	2.160	2.160	2.120	2.120	3,253	-0.01(-0.47%)
Oct 02, 2023	2.280	2.280	2.120	2.130	5,412	-0.03(-1.39%)
Sep 29, 2023	2.322	2.322	2.160	2.160	1,802	-0.02(-0.92%)
Sep 28, 2023	2.150	2.180	2.150	2.180	1,111	+0.01(+0.32%)
Sep 27, 2023	2.170	2.285	2.130	2.173	8,748	+0.02(+0.71%)
Sep 26, 2023	2.147	2.208	2.140	2.158	1,920	-0.05(-2.37%)
Sep 25, 2023	2.170	2.210	2.165	2.210	4,104	+0.02(+0.91%)
Sep 22, 2023	2.190	2.200	2.190	2.190	2,887	-0.01(-0.45%)
Sep 21, 2023	2.200	2.200	2.170	2.200	7,668	-0.09(-3.93%)
Sep 20, 2023	2.179	2.381	2.170	2.290	15,618	+0.09(+4.09%)
Sep 19, 2023	2.180	2.200	2.169	2.200	2,605	+0.00(+0.00%)
Sep 18, 2023	2.279	2.340	2.200	2.200	7,523	+0.00(+0.00%)
Sep 15, 2023	2.320	2.380	2.200	2.200	11,641	-0.11(-4.76%)
Sep 14, 2023	2.282	2.315	2.282	2.310	1,126	+0.05(+2.21%)
Sep 13, 2023	2.420	2.420	2.255	2.260	4,375	-0.13(-5.44%)
Sep 12, 2023	2.400	2.480	2.390	2.390	5,640	+0.00(+0.00%)
Sep 11, 2023	2.570	2.570	2.362	2.390	9,052	-0.15(-5.91%)
Sep 08, 2023	2.534	2.610	2.500	2.540	3,340	+0.04(+1.60%)
Sep 07, 2023	2.640	2.700	2.500	2.500	28,579	-0.15(-5.66%)
Sep 06, 2023	2.594	2.659	2.594	2.650	3,213	+0.00(+0.00%)
Sep 05, 2023	2.620	2.660	2.550	2.650	5,284	-0.01(-0.38%)
Sep 01, 2023	2.750	2.750	2.660	2.660	7,387	-0.07(-2.56%)
Aug 31, 2023	2.797	2.797	2.640	2.730	8,356	-0.05(-1.66%)
Aug 30, 2023	2.750	2.800	2.750	2.776	5,278	+0.06(+2.06%)
Aug 29, 2023	2.690	2.799	2.690	2.720	3,489	-0.03(-1.09%)
Aug 28, 2023	2.730	2.790	2.710	2.750	2,491	+0.08(+2.89%)
Aug 25, 2023	2.690	2.939	2.660	2.673	13,283	+0.00(+0.10%)
Aug 24, 2023	2.800	2.829	2.650	2.670	22,612	-0.29(-9.80%)
Aug 23, 2023	2.890	3.680	2.580	2.960	259,894	+0.08(+2.78%)
Aug 22, 2023	2.870	3.050	2.820	2.880	1,173	+0.06(+2.13%)
Aug 21, 2023	3.140	3.140	2.820	2.820	3,650	-0.02(-0.70%)
Aug 18, 2023	2.840	2.933	2.820	2.840	4,117	-0.06(-2.07%)
Aug 17, 2023	2.910	2.940	2.900	2.900	2,872	-0.02(-0.68%)
Aug 16, 2023	3.070	3.089	2.920	2.920	9,268	-0.10(-3.31%)
Aug 15, 2023	3.040	3.050	3.002	3.020	2,026	-0.02(-0.66%)
Aug 14, 2023	3.070	3.120	3.040	3.040	5,029	-0.03(-0.98%)
Aug 11, 2023	3.088	3.122	3.060	3.070	7,136	-0.03(-1.10%)
Aug 10, 2023	3.094	3.166	3.094	3.104	3,368	+0.00(+0.14%)
Aug 09, 2023	3.110	3.120	3.100	3.100	3,193	-0.01(-0.32%)
Aug 08, 2023	3.116	3.116	3.110	3.110	986	-0.04(-1.27%)
Aug 07, 2023	3.131	3.150	3.103	3.150	1,896	+0.01(+0.32%)
Aug 04, 2023	3.200	3.200	3.140	3.140	2,364	-0.04(-1.26%)
Aug 03, 2023	3.190	3.190	3.080	3.180	4,910	+0.00(+0.14%)
Aug 02, 2023	3.110	3.190	3.070	3.176	5,742	+0.01(+0.35%)
Aug 01, 2023	3.170	3.240	3.164	3.164	2,747	-0.04(-1.11%)
Jul 31, 2023	3.150	3.200	3.110	3.200	5,020	+0.05(+1.59%)
Jul 28, 2023	3.150	3.150	3.137	3.150	1,644	-0.02(-0.72%)
Jul 27, 2023	3.130	3.173	3.125	3.173	1,536	-0.02(-0.54%)
Jul 26, 2023	3.165	3.193	3.130	3.190	2,737	+0.04(+1.27%)
Jul 25, 2023	3.297	3.297	3.135	3.150	3,776	-0.21(-6.25%)
Jul 24, 2023	3.260	3.380	3.260	3.360	2,173	+0.10(+3.07%)
Jul 21, 2023	3.270	3.310	3.260	3.260	1,560	-0.10(-3.11%)
Jul 20, 2023	3.269	3.365	3.269	3.365	1,488	+0.02(+0.74%)
Jul 19, 2023	3.370	3.390	3.340	3.340	1,977	-0.06(-1.72%)
Jul 18, 2023	3.460	3.460	3.331	3.398	2,962	-0.05(-1.49%)
Jul 17, 2023	3.340	3.540	3.320	3.450	2,021	+0.05(+1.47%)
Jul 14, 2023	3.509	3.583	3.340	3.400	12,603	-0.10(-2.86%)
Jul 13, 2023	3.575	3.640	3.500	3.500	2,995	-0.01(-0.28%)
Jul 12, 2023	3.600	3.720	3.500	3.510	24,675	-0.09(-2.50%)
Jul 11, 2023	3.490	3.640	3.490	3.600	3,682	+0.10(+2.86%)
Jul 10, 2023	3.630	3.630	3.500	3.500	3,968	+0.00(+0.00%)
Jul 07, 2023	3.580	3.580	3.500	3.500	6,078	+0.00(+0.00%)
Jul 06, 2023	3.500	3.690	3.500	3.500	1,691	-0.02(-0.57%)
Jul 05, 2023	3.460	3.521	3.460	3.520	2,468	-0.01(-0.28%)

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.