Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	3.000	3.020	2.910	2.920	139,677	-0.04(-1.35%)
Jun 29, 2023	3.015	3.100	2.857	2.960	326,740	-0.09(-2.95%)
Jun 28, 2023	3.100	3.110	2.950	3.050	216,326	+0.00(+0.00%)
Jun 27, 2023	3.040	3.130	2.900	3.050	390,379	+0.07(+2.35%)
Jun 26, 2023	2.810	3.062	2.808	2.980	334,368	+0.11(+3.83%)
Jun 23, 2023	2.830	2.900	2.830	2.870	163,759	+0.02(+0.70%)
Jun 22, 2023	2.910	2.910	2.836	2.850	115,362	-0.06(-2.06%)
Jun 21, 2023	2.830	2.940	2.800	2.910	236,698	+0.03(+1.04%)
Jun 20, 2023	2.900	2.940	2.820	2.880	195,410	-0.05(-1.71%)
Jun 16, 2023	2.930	2.930	2.850	2.930	210,200	+0.02(+0.69%)
Jun 15, 2023	2.950	2.950	2.768	2.910	77,519	+0.75(+34.72%)
May 08, 2023	2.150	2.295	2.130	2.160	424,066	-0.04(-1.82%)
May 05, 2023	2.280	2.350	2.130	2.200	290,588	-0.06(-2.65%)
May 04, 2023	2.230	2.380	2.200	2.260	212,302	+0.03(+1.35%)
May 03, 2023	2.290	2.320	2.220	2.230	125,569	+0.02(+0.90%)
May 02, 2023	2.240	2.350	2.200	2.210	114,371	-0.07(-3.07%)
May 01, 2023	2.190	2.360	2.170	2.280	180,341	+0.08(+3.64%)
Apr 28, 2023	2.300	2.349	2.090	2.200	363,700	-0.02(-0.90%)
Apr 27, 2023	2.340	2.370	2.090	2.220	52,829	+0.03(+1.37%)
Apr 26, 2023	2.360	2.465	1.903	2.190	822,914	-0.17(-7.20%)
Apr 25, 2023	2.440	2.460	2.310	2.360	37,151	-0.08(-3.28%)
Apr 24, 2023	2.580	2.590	2.430	2.440	117,768	-0.09(-3.56%)
Apr 21, 2023	2.570	2.600	2.500	2.530	93,215	+0.02(+0.80%)
Apr 20, 2023	2.550	2.590	2.510	2.510	52,658	-0.05(-1.95%)
Apr 19, 2023	2.600	2.650	2.540	2.560	90,398	-0.05(-1.92%)
Apr 18, 2023	2.690	2.690	2.550	2.610	115,143	-0.02(-0.76%)
Apr 17, 2023	2.640	2.720	2.630	2.630	125,134	+0.00(+0.00%)
Apr 14, 2023	2.660	2.760	2.600	2.630	99,430	-0.01(-0.38%)
Apr 13, 2023	2.520	2.640	2.451	2.640	107,071	+0.13(+5.18%)
Apr 12, 2023	2.680	2.680	2.490	2.510	121,323	-0.16(-5.99%)
Apr 11, 2023	2.730	2.730	2.650	2.670	83,607	+0.01(+0.38%)
Apr 10, 2023	2.790	2.810	2.640	2.660	118,816	-0.15(-5.34%)
Apr 06, 2023	3.020	3.040	2.800	2.810	99,148	-0.23(-7.57%)
Apr 05, 2023	3.130	3.175	3.010	3.040	172,293	-0.11(-3.49%)
Apr 04, 2023	3.060	3.150	2.970	3.150	105,141	+0.02(+0.48%)
Apr 03, 2023	3.040	3.150	2.980	3.135	90,696	+0.08(+2.79%)
Mar 31, 2023	3.130	3.150	2.980	3.050	58,566	-0.02(-0.65%)
Mar 30, 2023	2.900	3.150	2.818	3.070	207,321	+0.18(+6.23%)
Mar 29, 2023	2.860	2.900	2.800	2.890	91,006	+0.04(+1.40%)
Mar 28, 2023	2.790	2.860	2.760	2.850	148,094	+0.03(+1.06%)
Mar 27, 2023	2.780	2.830	2.730	2.820	71,098	-0.01(-0.35%)
Mar 24, 2023	2.750	2.830	2.709	2.830	81,004	+0.12(+4.43%)
Mar 23, 2023	2.710	2.785	2.660	2.710	102,199	+0.05(+1.88%)
Mar 22, 2023	2.743	2.895	2.660	2.660	135,181	-0.10(-3.62%)
Mar 21, 2023	2.800	2.820	2.670	2.760	187,752	+0.04(+1.47%)
Mar 20, 2023	2.780	2.890	2.620	2.720	293,675	-0.11(-3.89%)
Mar 17, 2023	2.720	2.880	2.680	2.830	321,904	+0.11(+4.04%)
Mar 16, 2023	2.970	2.970	2.720	2.720	293,027	-0.29(-9.63%)
Mar 15, 2023	3.020	3.170	2.925	3.010	426,960	-0.09(-2.90%)
Mar 14, 2023	3.090	3.280	3.022	3.100	262,573	+0.10(+3.33%)
Mar 13, 2023	2.800	3.100	2.630	3.000	573,785	+0.11(+3.81%)
Mar 10, 2023	2.850	3.010	2.710	2.890	409,423	+0.04(+1.40%)
Mar 09, 2023	2.680	2.910	2.600	2.850	261,238	+0.20(+7.55%)
Mar 08, 2023	2.690	2.714	2.540	2.650	160,803	-0.09(-3.28%)
Mar 07, 2023	2.610	2.910	2.570	2.740	169,918	+0.13(+4.98%)
Mar 06, 2023	2.590	2.740	2.540	2.610	107,287	+0.04(+1.56%)
Mar 03, 2023	2.620	2.750	2.540	2.570	125,811	-0.05(-1.91%)
Mar 02, 2023	2.460	2.650	2.410	2.620	129,926	+0.16(+6.50%)
Mar 01, 2023	2.590	2.610	2.450	2.460	170,738	-0.03(-1.20%)
Feb 28, 2023	2.490	2.580	2.480	2.490	84,176	-0.05(-1.97%)
Feb 27, 2023	2.590	2.610	2.470	2.540	154,296	+0.03(+1.20%)
Feb 24, 2023	2.400	2.560	2.390	2.510	165,230	+0.00(+0.00%)
Feb 23, 2023	2.590	2.625	2.430	2.510	362,433	-0.04(-1.57%)
Feb 22, 2023	2.640	2.750	2.415	2.550	311,957	-0.11(-4.14%)
Feb 21, 2023	2.900	2.960	2.625	2.660	170,829	-0.27(-9.22%)
Feb 17, 2023	3.080	3.160	2.880	2.930	264,053	-0.16(-5.18%)
Feb 16, 2023	3.150	3.160	3.050	3.090	180,014	-0.09(-2.83%)
Feb 15, 2023	3.030	3.180	2.995	3.180	188,679	+0.10(+3.25%)
Feb 14, 2023	2.960	3.120	2.960	3.080	96,761	+0.03(+0.98%)
Feb 13, 2023	3.100	3.160	2.990	3.050	138,103	-0.03(-0.97%)
Feb 10, 2023	3.090	3.220	2.820	3.080	304,214	-0.08(-2.53%)
Feb 09, 2023	2.800	3.329	2.742	3.160	449,637	+0.33(+11.66%)
Feb 08, 2023	2.730	2.840	2.660	2.830	294,267	+0.10(+3.66%)
Feb 07, 2023	2.840	2.980	2.620	2.730	230,658	-0.05(-1.80%)
Feb 06, 2023	2.660	2.780	2.520	2.780	232,105	+0.09(+3.35%)
Feb 03, 2023	2.700	2.800	2.690	2.690	187,314	-0.11(-3.93%)
Feb 02, 2023	2.890	2.890	2.660	2.800	169,136	-0.04(-1.41%)
Feb 01, 2023	2.810	3.000	2.750	2.840	211,346	+0.05(+1.79%)
Jan 31, 2023	2.770	2.860	2.680	2.790	131,277	+0.03(+1.09%)
Jan 30, 2023	2.980	2.980	2.750	2.760	227,235	-0.34(-10.97%)
Jan 27, 2023	3.140	3.170	2.990	3.100	151,981	-0.02(-0.64%)
Jan 26, 2023	3.100	3.170	2.960	3.120	132,135	+0.08(+2.63%)
Jan 25, 2023	2.940	3.050	2.890	3.040	103,625	+0.13(+4.47%)
Jan 24, 2023	3.180	3.180	2.880	2.910	120,452	-0.21(-6.73%)
Jan 23, 2023	3.000	3.180	2.930	3.120	188,171	+0.19(+6.48%)
Jan 20, 2023	2.900	3.040	2.880	2.930	135,425	+0.08(+2.81%)
Jan 19, 2023	2.920	2.980	2.800	2.850	129,366	-0.05(-1.72%)
Jan 18, 2023	2.940	3.070	2.880	2.900	371,292	+0.00(+0.00%)
Jan 17, 2023	3.110	3.110	2.870	2.900	188,540	-0.19(-6.15%)
Jan 13, 2023	3.170	3.290	3.075	3.090	111,576	-0.07(-2.22%)
Jan 12, 2023	3.090	3.220	2.960	3.160	165,464	+0.05(+1.61%)
Jan 11, 2023	3.370	3.390	3.050	3.110	281,807	-0.22(-6.61%)
Jan 10, 2023	3.400	3.430	3.300	3.330	113,416	-0.07(-2.06%)
Jan 09, 2023	3.500	3.500	3.300	3.400	214,099	+0.05(+1.49%)
Jan 06, 2023	3.410	3.470	3.310	3.350	116,467	-0.02(-0.59%)
Jan 05, 2023	3.460	3.510	3.260	3.370	143,659	-0.10(-2.88%)
Jan 04, 2023	3.140	3.490	3.130	3.470	169,572	+0.44(+14.52%)
Jan 03, 2023	2.960	3.150	2.950	3.030	127,597	+0.14(+4.84%)
Dec 30, 2022	2.870	2.950	2.840	2.890	76,117	-0.04(-1.37%)
Dec 29, 2022	2.900	2.950	2.800	2.930	222,513	+0.03(+1.03%)
Dec 28, 2022	2.900	2.960	2.750	2.900	337,418	+0.05(+1.75%)
Dec 27, 2022	2.900	2.900	2.750	2.850	138,231	-0.02(-0.70%)
Dec 23, 2022	3.030	3.104	2.740	2.870	175,897	-0.13(-4.33%)
Dec 22, 2022	2.840	3.060	2.770	3.000	345,002	+0.21(+7.53%)
Dec 21, 2022	2.640	2.810	2.519	2.790	223,521	+0.20(+7.72%)
Dec 20, 2022	2.400	2.610	2.400	2.590	385,597	+0.14(+5.71%)
Dec 19, 2022	2.510	2.535	2.410	2.450	82,085	-0.05(-2.00%)
Dec 16, 2022	2.600	2.668	2.480	2.500	278,932	-0.07(-2.72%)
Dec 15, 2022	2.580	2.630	2.500	2.570	289,441	-0.06(-2.28%)
Dec 14, 2022	2.480	2.665	2.430	2.630	210,796	+0.11(+4.37%)
Dec 13, 2022	2.460	2.630	2.450	2.520	185,530	+0.11(+4.56%)
Dec 12, 2022	2.480	2.500	2.300	2.410	361,681	-0.18(-6.95%)
Dec 09, 2022	2.320	2.620	2.240	2.590	587,265	+0.32(+14.10%)
Dec 08, 2022	2.200	2.300	2.200	2.270	261,814	+0.11(+5.09%)
Dec 07, 2022	2.150	2.170	2.110	2.160	132,342	-0.06(-2.70%)
Dec 06, 2022	2.280	2.350	2.140	2.220	175,643	-0.05(-2.20%)
Dec 05, 2022	2.420	2.450	2.200	2.270	499,434	+0.07(+3.18%)
Dec 02, 2022	1.980	2.235	1.887	2.200	644,071	+0.34(+18.28%)
Dec 01, 2022	1.710	1.950	1.710	1.860	301,151	+0.14(+8.14%)
Nov 30, 2022	1.700	1.800	1.630	1.720	553,171	+0.05(+2.99%)
Nov 29, 2022	1.640	1.710	1.610	1.670	312,900	+0.08(+5.03%)
Nov 28, 2022	1.620	1.660	1.550	1.590	92,959	+0.00(+0.00%)
Nov 25, 2022	1.610	1.660	1.580	1.590	128,195	-0.06(-3.64%)
Nov 23, 2022	1.680	1.750	1.580	1.650	107,072	-0.02(-1.20%)
Nov 22, 2022	1.800	1.940	1.570	1.670	538,119	-0.06(-3.47%)
Nov 21, 2022	1.820	1.820	1.660	1.730	256,575	-0.09(-4.95%)
Nov 18, 2022	1.850	1.850	1.760	1.820	325,303	-0.02(-1.09%)
Nov 17, 2022	1.790	1.890	1.750	1.840	371,653	+0.00(+0.00%)
Nov 16, 2022	1.890	1.900	1.770	1.840	297,259	-0.06(-3.16%)
Nov 15, 2022	1.830	2.000	1.750	1.900	614,343	+0.20(+11.76%)
Nov 14, 2022	1.810	1.840	1.685	1.700	319,922	-0.09(-5.03%)
Nov 11, 2022	1.710	1.950	1.700	1.790	994,498	+0.14(+8.48%)
Nov 10, 2022	1.690	1.750	1.645	1.650	334,157	+0.02(+1.23%)
Nov 09, 2022	1.690	1.710	1.550	1.630	201,745	-0.02(-1.21%)
Nov 08, 2022	1.700	1.700	1.570	1.650	203,237	-0.05(-2.94%)
Nov 07, 2022	1.750	1.750	1.630	1.700	454,957	+0.01(+0.59%)
Nov 04, 2022	1.680	1.720	1.610	1.690	623,328	+0.11(+6.96%)
Nov 03, 2022	1.520	1.630	1.520	1.580	340,829	+0.06(+3.95%)
Nov 02, 2022	1.600		1.520	1.520	548,076	-0.08(-5.00%)
Nov 01, 2022	1.790	1.810	1.520	1.600	1,212,511	-0.05(-3.03%)
Oct 31, 2022	1.730	1.840	1.650	1.650	127,132	-0.15(-8.33%)
Oct 28, 2022	1.800	1.820	1.750	1.800	90,641	-0.08(-4.26%)
Oct 27, 2022	1.950	2.000	1.820	1.880	98,160	-0.03(-1.57%)
Oct 26, 2022	1.820	1.960	1.790	1.910	157,347	+0.10(+5.52%)
Oct 25, 2022	1.780	1.870	1.750	1.810	86,078	-0.01(-0.55%)
Oct 24, 2022	1.930	1.930	1.700	1.820	125,384	-0.12(-6.19%)
Oct 21, 2022	1.920	2.000	1.780	1.940	325,865	+0.13(+7.18%)
Oct 20, 2022	1.840	1.940	1.785	1.810	190,581	-0.05(-2.69%)
Oct 19, 2022	1.900	1.980	1.820	1.860	102,613	-0.11(-5.58%)
Oct 18, 2022	2.040	2.180	1.970	1.970	145,352	-0.03(-1.50%)
Oct 17, 2022	2.240	2.310	1.980	2.000	149,029	-0.18(-8.26%)
Oct 14, 2022	2.310	2.315	2.180	2.180	128,771	-0.09(-3.96%)
Oct 13, 2022	2.200	2.400	2.200	2.270	154,760	+0.01(+0.44%)
Oct 12, 2022	2.240	2.290	2.195	2.260	107,495	+0.02(+0.89%)
Oct 11, 2022	2.200	2.309	2.200	2.240	155,172	+0.02(+0.90%)
Oct 10, 2022	2.220	2.300	2.220	2.220	120,431	-0.05(-2.20%)
Oct 07, 2022	2.370	2.410	2.200	2.270	106,010	-0.09(-3.81%)
Oct 06, 2022	2.470	2.525	2.340	2.360	118,690	-0.07(-2.88%)
Oct 05, 2022	2.480	2.500	2.370	2.430	108,720	+0.01(+0.21%)
Oct 04, 2022	2.280	2.500	2.280	2.425	144,722	+0.19(+8.74%)
Oct 03, 2022	2.310	2.320	2.120	2.230	114,933	-0.07(-3.04%)
Sep 30, 2022	2.380	2.480	2.300	2.300	134,601	-0.14(-5.74%)
Sep 29, 2022	2.650	2.650	2.380	2.440	118,017	-0.20(-7.58%)
Sep 28, 2022	2.520	2.700	2.478	2.640	156,975	+0.14(+5.60%)
Sep 27, 2022	2.670	2.680	2.490	2.500	124,934	-0.10(-3.85%)
Sep 26, 2022	2.610	2.730	2.583	2.600	209,761	-0.01(-0.38%)
Sep 23, 2022	2.540	2.640	2.539	2.610	109,225	+0.01(+0.38%)
Sep 22, 2022	2.670	2.790	2.570	2.600	124,350	-0.09(-3.35%)
Sep 21, 2022	2.700	2.800	2.680	2.690	165,932	-0.05(-1.82%)
Sep 20, 2022	2.850	2.880	2.710	2.740	113,894	-0.07(-2.49%)
Sep 19, 2022	2.820	2.890	2.710	2.810	208,246	-0.05(-1.75%)
Sep 16, 2022	2.850	2.880	2.750	2.860	447,787	+0.04(+1.42%)
Sep 15, 2022	2.930	2.970	2.770	2.820	107,227	-0.08(-2.76%)
Sep 14, 2022	2.850	2.925	2.780	2.900	113,848	+0.03(+1.05%)
Sep 13, 2022	2.930	2.930	2.830	2.870	96,213	-0.11(-3.69%)
Sep 12, 2022	2.940	3.000	2.880	2.980	150,166	+0.06(+2.05%)
Sep 09, 2022	2.910	2.990	2.800	2.920	128,113	+0.10(+3.55%)
Sep 08, 2022	2.770	2.910	2.730	2.820	237,072	+0.05(+1.81%)
Sep 07, 2022	2.690	2.800	2.637	2.770	162,326	+0.07(+2.59%)
Sep 06, 2022	2.860	2.860	2.690	2.700	116,159	-0.18(-6.25%)
Sep 02, 2022	3.060	3.130	2.800	2.880	347,801	-0.12(-4.00%)
Sep 01, 2022	3.000	3.090	2.920	3.000	303,459	+0.01(+0.33%)
Aug 31, 2022	2.970	3.090	2.860	2.990	2,069,938	+0.09(+3.10%)
Aug 30, 2022	3.050	3.150	2.850	2.900	345,980	-0.16(-5.23%)
Aug 29, 2022	3.130	3.160	3.010	3.060	369,413	-0.09(-2.86%)
Aug 26, 2022	3.520	3.520	3.142	3.150	232,935	-0.29(-8.43%)
Aug 25, 2022	3.410	3.520	3.240	3.440	468,720	+0.03(+0.88%)
Aug 24, 2022	2.910	3.550	2.810	3.410	751,250	+0.55(+19.23%)
Aug 23, 2022	2.790	2.970	2.670	2.860	475,933	+0.06(+2.14%)
Aug 22, 2022	2.700	3.000	2.660	2.800	1,410,372	+0.07(+2.56%)
Aug 19, 2022	2.850	2.850	2.660	2.730	399,920	-0.12(-4.21%)
Aug 18, 2022	2.900	2.930	2.750	2.850	388,611	-0.01(-0.35%)
Aug 17, 2022	2.870	2.930	2.660	2.860	452,783	-0.03(-1.04%)
Aug 16, 2022	2.690	2.950	2.610	2.890	424,239	+0.19(+7.04%)
Aug 15, 2022	2.600	2.770	2.560	2.700	370,469	+0.06(+2.27%)
Aug 12, 2022	2.750	2.750	2.600	2.640	279,340	-0.08(-2.94%)
Aug 11, 2022	2.580	2.750	2.560	2.720	502,701	+0.13(+5.02%)
Aug 10, 2022	2.610	2.700	2.560	2.590	42,736	+0.04(+1.57%)
Aug 09, 2022	2.680	2.720	2.550	2.550	139,397	-0.17(-6.25%)
Aug 08, 2022	2.670	2.850	2.640	2.720	172,838	+0.03(+1.12%)
Aug 05, 2022	2.740	2.820	2.590	2.690	305,246	-0.03(-1.10%)
Aug 04, 2022	2.680	2.900	2.680	2.720	289,888	+0.09(+3.42%)
Aug 03, 2022	2.510	2.695	2.510	2.630	50,103	+0.08(+3.14%)
Aug 02, 2022	2.540	2.580	2.350	2.550	364,698	+0.04(+1.59%)
Aug 01, 2022	2.540	2.640	2.200	2.510	4,528,779	-0.03(-1.18%)
Jul 29, 2022	2.690	2.690	2.500	2.540	161,245	-0.09(-3.42%)
Jul 28, 2022	2.770	2.869	2.600	2.630	56,037	-0.15(-5.40%)
Jul 27, 2022	2.600	2.830	2.560	2.780	260,731	+0.18(+6.92%)
Jul 26, 2022	2.520	2.750	2.500	2.600	162,770	+0.10(+4.00%)
Jul 25, 2022	2.600	2.640	2.450	2.500	172,868	-0.08(-3.10%)
Jul 22, 2022	2.700	2.740	2.560	2.580	170,730	-0.18(-6.52%)
Jul 21, 2022	2.740	2.849	2.647	2.760	168,044	+0.03(+1.10%)
Jul 20, 2022	2.970	3.150	2.610	2.730	358,324	-0.25(-8.39%)
Jul 19, 2022	2.950	3.050	2.900	2.980	168,577	+0.08(+2.76%)
Jul 18, 2022	2.950	3.150	2.860	2.900	328,235	+0.05(+1.75%)
Jul 15, 2022	2.710	2.880	2.700	2.850	338,840	+0.12(+4.40%)
Jul 14, 2022	2.630	2.790	2.530	2.730	271,919	+0.08(+3.02%)
Jul 13, 2022	2.640	2.730	2.580	2.650	167,888	-0.01(-0.38%)
Jul 12, 2022	2.660	2.790	2.580	2.660	152,554	-0.02(-0.75%)
Jul 11, 2022	2.810	2.810	2.500	2.680	206,808	-0.15(-5.30%)
Jul 08, 2022	2.940	3.010	2.800	2.830	173,600	-0.17(-5.67%)
Jul 07, 2022	2.910	3.009	2.880	3.000	159,866	+0.09(+3.09%)
Jul 06, 2022	3.210	3.260	2.900	2.910	311,773	-0.35(-10.74%)
Jul 05, 2022	2.960	3.270	2.930	3.260	450,619	+0.26(+8.67%)

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.