Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	2.526	2.530	2.120	2.249	6,601	-0.15(-6.27%)
May 05, 2023	2.360	2.400	2.330	2.400	5,484	+0.05(+2.35%)
May 04, 2023	2.330	2.400	2.290	2.345	20,930	+0.06(+2.40%)
May 03, 2023	2.020	2.400	2.020	2.290	19,917	+0.22(+10.63%)
May 02, 2023	1.850	2.340	1.710	2.070	76,350	+0.43(+26.22%)
May 01, 2023	2.353	2.353	1.620	1.640	27,878	-0.63(-27.75%)
Apr 28, 2023	2.220	2.300	2.170	2.270	5,944	+0.08(+3.76%)
Apr 27, 2023	2.280	2.400	2.188	2.188	6,753	-0.13(-5.70%)
Apr 26, 2023	2.350	2.490	2.100	2.320	150,106	-0.17(-6.83%)
Apr 24, 2023				2.490	188	+0.02(+0.81%)
Apr 21, 2023	2.460	2.680	2.460	2.470	12,880	-0.23(-8.52%)
Apr 20, 2023	2.310	2.730	2.230	2.700	9,277	+0.44(+19.47%)
Apr 19, 2023	2.180	2.320	2.180	2.260	13,025	+0.16(+7.62%)
Apr 18, 2023	2.050	2.120	2.050	2.100	4,346	+0.08(+3.96%)
Apr 17, 2023	2.090	2.100	2.010	2.020	2,961	-0.17(-7.76%)
Apr 14, 2023	2.260	2.275	2.140	2.190	4,802	-0.01(-0.45%)
Apr 13, 2023	2.144	2.280	2.002	2.200	18,854	+0.28(+14.58%)
Apr 12, 2023	2.040	2.040	1.920	1.920	8,419	-0.10(-4.95%)
Apr 11, 2023	2.100	2.270	2.010	2.020	14,113	-0.15(-6.91%)
Apr 10, 2023	2.260	2.310	2.150	2.170	10,033	-0.03(-1.36%)
Apr 06, 2023	2.200	2.350	2.140	2.200	16,100	+0.07(+3.29%)
Apr 05, 2023	2.230	2.230	2.130	2.130	5,360	-0.07(-3.18%)
Apr 04, 2023	2.210	2.280	2.110	2.200	15,368	-0.04(-1.79%)
Apr 03, 2023	2.050	2.380	2.003	2.240	14,920	+0.14(+6.67%)
Mar 31, 2023	2.738	2.738	1.989	2.100	104,128	-0.47(-18.29%)
Mar 30, 2023	2.739	2.739	2.570	2.570	13,327	-0.02(-0.77%)
Mar 29, 2023	2.630	2.750	2.360	2.590	12,711	+0.04(+1.57%)
Mar 28, 2023	2.550	2.780	2.464	2.550	11,450	+0.14(+5.81%)
Mar 27, 2023	2.300	2.410	2.300	2.410	17,793	+0.09(+3.88%)
Mar 24, 2023	2.370	2.419	2.280	2.320	5,358	-0.13(-5.31%)
Mar 23, 2023	2.500	2.550	2.359	2.450	7,422	-0.06(-2.39%)
Mar 22, 2023	2.545	2.571	2.490	2.510	5,402	-0.05(-1.95%)
Mar 21, 2023	2.700	2.725	2.545	2.560	9,732	-0.11(-4.30%)
Mar 20, 2023	2.760	2.790	2.520	2.675	9,075	-0.03(-0.93%)
Mar 17, 2023	2.830	2.830	2.620	2.700	14,667	-0.07(-2.53%)
Mar 16, 2023	2.683	2.820	2.650	2.770	4,044	+0.15(+5.73%)
Mar 15, 2023	2.650	2.780	2.560	2.620	17,907	-0.02(-0.76%)
Mar 14, 2023	2.650	2.950	2.560	2.640	51,417	+0.10(+3.94%)
Mar 13, 2023	2.850	2.980	2.540	2.540	120,055	-0.39(-13.31%)
Mar 10, 2023	3.110	3.170	2.930	2.930	62,835	-0.09(-2.98%)
Mar 09, 2023	3.220	3.230	2.930	3.020	42,330	-0.30(-9.04%)
Mar 08, 2023	3.210	3.405	3.210	3.320	21,067	+0.02(+0.61%)
Mar 07, 2023	3.050	3.300	2.890	3.300	60,737	+0.30(+10.00%)
Mar 06, 2023	3.080	3.190	2.880	3.000	41,875	-0.12(-3.85%)
Mar 03, 2023	3.220	3.220	2.930	3.120	13,605	-0.05(-1.58%)
Mar 02, 2023	3.050	3.390	3.020	3.170	74,823	+0.02(+0.63%)
Mar 01, 2023	2.850	3.250	2.800	3.150	98,597	+0.20(+6.78%)
Feb 28, 2023	2.920	3.000	2.850	2.950	54,127	+0.00(+0.00%)
Feb 27, 2023	3.010	3.010	2.850	2.950	17,257	-0.04(-1.34%)
Feb 24, 2023	3.050	3.200	2.930	2.990	74,496	+0.04(+1.36%)
Feb 23, 2023	2.870	3.280	2.777	2.950	146,465	+0.14(+4.98%)
Feb 22, 2023	2.735	2.880	2.675	2.810	37,782	+0.05(+1.81%)
Feb 21, 2023	2.890	2.890	2.610	2.760	36,704	-0.08(-2.82%)
Feb 17, 2023	2.770	2.895	2.700	2.840	77,183	+0.12(+4.41%)
Feb 16, 2023	2.680	2.750	2.600	2.720	113,566	+0.02(+0.74%)
Feb 15, 2023	2.630	2.730	2.480	2.700	93,872	+0.09(+3.61%)
Feb 14, 2023	2.590	2.630	2.420	2.606	105,572	+0.03(+1.01%)
Feb 13, 2023	2.350	2.580	2.230	2.580	86,822	+0.23(+9.79%)
Feb 10, 2023	2.050	2.350	2.000	2.350	167,571	+0.33(+16.34%)
Feb 09, 2023	1.900	2.090	1.780	2.020	100,319	+0.18(+9.78%)
Feb 08, 2023	1.800	1.850	1.720	1.840	34,263	+0.04(+2.22%)
Feb 07, 2023	1.780	1.800	1.685	1.800	35,703	+0.01(+0.56%)
Feb 06, 2023	1.800	1.812	1.721	1.790	58,692	-0.03(-1.65%)
Feb 03, 2023	1.790	1.850	1.742	1.820	72,280	+0.01(+0.55%)
Feb 02, 2023	1.800	1.839	1.720	1.810	45,078	+0.00(+0.00%)
Feb 01, 2023	1.820	1.840	1.714	1.810	28,203	-0.01(-0.55%)
Jan 31, 2023	1.770	1.840	1.700	1.820	54,485	+0.00(+0.00%)
Jan 30, 2023	1.780	1.860	1.660	1.820	133,637	+0.03(+1.68%)
Jan 27, 2023	1.680	1.900	1.680	1.790	141,549	+0.06(+3.47%)
Jan 26, 2023	1.770	1.890	1.700	1.730	169,659	-0.07(-3.89%)
Jan 25, 2023	1.990	1.990	1.760	1.800	251,559	-0.20(-10.00%)
Jan 24, 2023	1.900	2.040	1.880	2.000	487,246	-0.08(-3.85%)
Jan 23, 2023	2.540	2.670	1.950	2.080	6,071,585	-0.02(-0.95%)
Jan 20, 2023	2.190	2.190	2.050	2.100	5,283	+0.02(+0.96%)
Jan 19, 2023	1.940	2.100	1.760	2.080	21,705	+0.25(+13.66%)
Jan 18, 2023	2.200	2.310	1.830	1.830	68,223	-0.43(-19.03%)
Jan 17, 2023	2.260	2.366	2.120	2.260	16,915	+0.06(+2.73%)
Jan 13, 2023	2.200	2.340	1.960	2.200	28,078	+0.03(+1.38%)
Jan 12, 2023	1.810	2.350	1.790	2.170	41,997	+0.40(+22.60%)
Jan 11, 2023	1.800	1.800	1.700	1.770	11,101	+0.11(+6.63%)
Jan 10, 2023	1.955	1.989	1.650	1.660	37,439	-0.33(-16.58%)
Jan 09, 2023	1.970	2.100	1.900	1.990	23,247	+0.10(+5.29%)
Jan 06, 2023	1.717	1.890	1.717	1.890	15,993	+0.20(+11.83%)
Jan 05, 2023	1.700	1.830	1.680	1.690	3,939	-0.01(-0.59%)
Jan 04, 2023	1.680	1.843	1.680	1.700	22,379	-0.01(-0.58%)
Jan 03, 2023	1.650	1.710	1.650	1.710	49,167	+0.16(+10.32%)
Dec 30, 2022	1.730	1.770	1.510	1.550	116,261	-0.13(-7.74%)
Dec 29, 2022	1.670	2.026	1.520	1.680	114,776	+0.11(+7.01%)
Dec 28, 2022	1.550	1.600	1.550	1.570	35,958	+0.08(+5.37%)
Dec 27, 2022	1.510	1.565	1.450	1.490	14,810	-0.02(-1.32%)
Dec 23, 2022	1.800	2.090	1.500	1.510	58,348	-0.07(-4.43%)
Dec 22, 2022	1.670	1.680	1.510	1.580	13,701	-0.12(-7.06%)
Dec 21, 2022	1.750	1.850	1.510	1.700	53,257	+0.10(+6.25%)
Dec 20, 2022	2.030	2.100	1.600	1.600	27,853	-0.08(-4.76%)
Dec 19, 2022	1.930	1.956	1.680	1.680	27,372	-0.21(-11.11%)
Dec 16, 2022	1.890	2.162	1.810	1.890	11,648	-0.01(-0.53%)
Dec 15, 2022	1.980	2.016	1.900	1.900	20,342	-0.09(-4.52%)
Dec 14, 2022	1.990	2.225	1.980	1.990	22,301	-0.02(-1.00%)
Dec 13, 2022	1.990	2.090	1.990	2.010	2,431	-0.03(-1.47%)
Dec 12, 2022	2.000	2.350	1.980	2.040	34,324	+0.00(+0.00%)
Dec 09, 2022	2.100	2.217	2.030	2.040	2,828	-0.06(-2.86%)
Dec 08, 2022	2.175	2.190	2.010	2.100	8,214	-0.04(-1.87%)
Dec 07, 2022	2.100	2.230	1.910	2.140	21,503	+0.00(+0.00%)
Dec 06, 2022	2.120	2.440	2.101	2.140	23,003	-0.07(-3.17%)
Dec 05, 2022	2.230	2.420	2.110	2.210	9,851	-0.05(-2.14%)
Dec 02, 2022	2.120	2.330	2.110	2.258	32,933	+0.10(+4.55%)
Dec 01, 2022	2.140	2.350	2.100	2.160	75,075	+0.00(+0.00%)
Nov 30, 2022	2.120	2.440	2.080	2.160	44,622	+0.06(+2.86%)
Nov 29, 2022	2.250	2.600	2.070	2.100	29,451	-0.21(-9.09%)
Nov 28, 2022	2.340	2.592	2.250	2.310	6,141	-0.04(-1.70%)
Nov 25, 2022	2.370	2.370	2.350	2.350	429	+0.10(+4.44%)
Nov 23, 2022	2.250	2.464	2.250	2.250	5,753	+0.02(+0.90%)
Nov 22, 2022	2.250	2.260	2.170	2.230	21,121	-0.02(-0.89%)
Nov 21, 2022	2.200	2.290	2.150	2.250	32,966	+0.09(+4.16%)
Nov 18, 2022	2.550	2.650	2.080	2.160	62,121	-0.34(-13.60%)
Nov 17, 2022	2.860	2.885	2.450	2.500	45,948	-0.36(-12.59%)
Nov 16, 2022	2.680	2.870	2.680	2.860	6,407	+0.18(+6.72%)
Nov 15, 2022	2.710	2.872	2.670	2.680	3,914	+0.01(+0.37%)
Nov 14, 2022	2.720	2.890	2.550	2.670	17,105	-0.09(-3.26%)
Nov 11, 2022	2.595	2.880	2.595	2.760	10,961	+0.20(+7.81%)
Nov 10, 2022	2.550	2.883	2.550	2.560	24,303	+0.03(+1.19%)
Nov 09, 2022	2.580	2.700	2.500	2.530	7,559	-0.04(-1.56%)
Nov 08, 2022	2.580	2.875	2.570	2.570	9,419	-0.02(-0.77%)
Nov 07, 2022	2.730	2.730	2.570	2.590	20,525	+0.02(+0.78%)
Nov 04, 2022	2.850	2.850	2.570	2.570	21,651	-0.32(-11.07%)
Nov 03, 2022	2.740	2.890	2.740	2.890	768	+0.23(+8.65%)
Nov 02, 2022	2.710	2.710	2.660	2.660	427	-0.09(-3.45%)
Nov 01, 2022	2.770	3.202	2.660	2.755	8,949	+0.05(+2.04%)
Oct 31, 2022	2.935	2.935	2.690	2.700	14,020	-0.13(-4.76%)
Oct 28, 2022	3.290	3.290	2.740	2.835	81,144	-0.46(-13.83%)
Oct 27, 2022	3.120	3.310	3.110	3.290	12,887	+0.23(+7.52%)
Oct 26, 2022	3.000	3.150	3.000	3.060	7,666	+0.13(+4.44%)
Oct 25, 2022	2.880	2.980	2.810	2.930	14,388	+0.13(+4.64%)
Oct 24, 2022	2.900	2.905	2.800	2.800	3,994	-0.08(-2.78%)
Oct 21, 2022	3.260	3.410	2.860	2.880	66,739	-0.32(-10.00%)
Oct 20, 2022	3.260	3.650	3.200	3.200	33,899	-0.13(-3.90%)
Oct 19, 2022	3.200	3.330	3.200	3.330	15,511	+0.12(+3.74%)
Oct 18, 2022	3.150	3.364	3.150	3.210	14,670	+0.03(+0.94%)
Oct 17, 2022	3.100	3.300	2.800	3.180	17,375	+0.18(+6.00%)
Oct 14, 2022	3.050	3.189	3.000	3.000	34,801	+0.00(+0.00%)
Oct 13, 2022	2.770	3.150	2.770	3.000	18,969	+0.17(+6.01%)
Oct 12, 2022	2.930	2.940	2.800	2.830	1,404	-0.15(-5.03%)
Oct 11, 2022	2.940	3.091	2.860	2.980	13,684	+0.18(+6.43%)
Oct 10, 2022	2.950	2.990	2.720	2.800	18,645	-0.16(-5.41%)
Oct 07, 2022	3.050	3.090	2.960	2.960	1,089	-0.14(-4.52%)
Oct 06, 2022	2.910	3.100	2.910	3.100	4,569	+0.23(+8.01%)
Oct 05, 2022	2.990	3.000	2.870	2.870	3,109	-0.03(-1.03%)
Oct 04, 2022	2.993	3.000	2.796	2.900	6,008	-0.09(-3.01%)
Oct 03, 2022	3.060	3.100	2.990	2.990	3,260	-0.06(-1.97%)
Sep 30, 2022	3.190	3.485	3.040	3.050	8,340	-0.08(-2.56%)
Sep 29, 2022	2.830	3.160	2.830	3.130	6,395	+0.32(+11.39%)
Sep 28, 2022	2.700	3.173	2.810	2.810	6,837	+0.10(+3.69%)
Sep 27, 2022	2.800	2.860	2.710	2.710	2,507	-0.11(-3.90%)
Sep 26, 2022	2.820	2.849	2.820	2.820	20,880	-0.06(-2.08%)
Sep 23, 2022	2.660	2.880	2.620	2.880	16,030	+0.22(+8.27%)
Sep 22, 2022	2.820	2.874	2.650	2.660	16,708	-0.24(-8.28%)
Sep 21, 2022	2.860	3.010	2.830	2.900	2,762	+0.08(+2.84%)
Sep 20, 2022	2.866	3.035	2.800	2.820	3,011	-0.01(-0.35%)
Sep 19, 2022	2.840	2.990	2.750	2.830	9,318	-0.09(-3.08%)
Sep 16, 2022	3.210	3.350	2.870	2.920	91,195	-0.34(-10.43%)
Sep 15, 2022	3.310	3.410	3.210	3.260	18,105	-0.04(-1.21%)
Sep 14, 2022	3.360	3.360	3.300	3.300	5,136	+0.00(+0.00%)
Sep 13, 2022	3.310	3.430	3.300	3.300	6,284	+0.00(+0.00%)
Sep 12, 2022	3.350	3.540	3.300	3.300	17,414	+0.00(+0.00%)
Sep 09, 2022	3.550	3.550	3.280	3.300	10,188	-0.20(-5.71%)
Sep 08, 2022	3.770	3.850	3.480	3.500	36,755	-0.34(-8.85%)
Sep 07, 2022	3.330	3.870	3.330	3.840	31,131	+0.42(+12.12%)
Sep 06, 2022	3.330	4.260	3.030	3.425	99,125	+0.15(+4.74%)
Sep 02, 2022	3.170	3.490	3.030	3.270	58,153	+0.46(+16.37%)
Sep 01, 2022	2.750	3.360	2.680	2.810	37,329	+0.06(+2.18%)
Aug 31, 2022	2.875	2.875	2.750	2.750	2,839	-0.05(-1.79%)
Aug 30, 2022	2.780	2.880	2.750	2.800	2,403	+0.07(+2.56%)
Aug 29, 2022	2.930	3.000	2.710	2.730	9,727	-0.26(-8.70%)
Aug 26, 2022	3.060	3.060	2.830	2.990	8,424	-0.13(-4.17%)
Aug 25, 2022	2.990	3.140	2.950	3.120	16,965	+0.08(+2.63%)
Aug 24, 2022	2.920	3.120	2.810	3.040	12,439	+0.10(+3.40%)
Aug 23, 2022	2.820	3.060	2.670	2.940	8,975	+0.32(+12.21%)
Aug 22, 2022	3.050	3.150	2.620	2.620	62,434	-0.43(-14.10%)
Aug 19, 2022	3.070	3.090	3.050	3.050	10,074	-0.03(-0.97%)
Aug 18, 2022	3.080	3.204	3.050	3.080	8,449	-0.04(-1.26%)
Aug 17, 2022	3.070	3.220	3.050	3.119	16,722	-0.03(-0.97%)
Aug 16, 2022	3.350	3.510	3.110	3.150	25,246	-0.22(-6.53%)
Aug 15, 2022	3.500	3.550	3.355	3.370	23,263	-0.13(-3.71%)
Aug 12, 2022	3.730	3.750	3.310	3.500	56,532	-0.20(-5.41%)
Aug 11, 2022	3.680	3.910	3.680	3.700	8,369	-0.04(-1.07%)
Aug 10, 2022	4.160	4.200	3.730	3.740	14,509	-0.41(-9.88%)
Aug 09, 2022	4.150	4.300	4.150	4.150	4,594	-0.04(-0.95%)
Aug 08, 2022	3.770	4.400	3.770	4.190	12,592	+0.47(+12.63%)
Aug 05, 2022	3.930	4.315	3.650	3.720	58,474	-0.16(-4.12%)
Aug 04, 2022	4.090	4.410	3.650	3.880	22,499	-0.07(-1.77%)
Aug 03, 2022	4.060	4.220	3.950	3.950	10,149	-0.12(-2.95%)
Aug 02, 2022	3.840	4.110	3.840	4.070	24,594	+0.27(+7.11%)
Aug 01, 2022	4.190	4.190	3.800	3.800	29,106	-0.59(-13.44%)
Jul 29, 2022	3.800	4.560	3.800	4.390	107,480	+0.69(+18.65%)
Jul 28, 2022	3.330	3.830	3.180	3.700	26,238	+0.53(+16.72%)
Jul 27, 2022	3.170	3.609	3.170	3.170	2,961	+0.00(+0.00%)
Jul 26, 2022	3.250	3.270	3.150	3.170	7,171	-0.10(-3.06%)
Jul 25, 2022	3.300	3.330	3.260	3.270	4,881	-0.08(-2.39%)
Jul 22, 2022	3.460	3.580	3.300	3.350	9,089	-0.17(-4.83%)
Jul 21, 2022	3.670	3.670	3.340	3.520	11,625	+0.01(+0.28%)
Jul 20, 2022	3.250	3.800	3.250	3.510	22,364	+0.28(+8.67%)
Jul 19, 2022	3.490	3.490	3.230	3.230	14,788	-0.18(-5.28%)
Jul 18, 2022	3.410	3.500	3.410	3.410	13,509	+0.00(+0.00%)
Jul 15, 2022	3.500	3.500	3.290	3.410	12,908	-0.03(-0.87%)
Jul 14, 2022	3.410	3.490	3.385	3.440	10,489	+0.06(+1.78%)
Jul 13, 2022	3.150	3.490	3.150	3.380	26,118	+0.21(+6.46%)
Jul 12, 2022	3.200	3.215	3.150	3.175	13,044	-0.02(-0.47%)
Jul 11, 2022	3.240	3.240	3.150	3.190	10,950	-0.10(-3.04%)
Jul 08, 2022	3.170	3.450	3.150	3.290	47,939	+0.12(+3.79%)
Jul 07, 2022	3.250	3.275	3.160	3.170	7,809	-0.04(-1.25%)
Jul 06, 2022	3.150	3.470	3.150	3.210	10,928	+0.04(+1.26%)
Jul 05, 2022	3.150	3.340	3.150	3.170	5,999	-0.03(-0.94%)
Jul 01, 2022	3.110	3.220	3.020	3.200	8,778	+0.06(+1.75%)
Jun 30, 2022	3.130	3.260	3.092	3.145	26,115	+0.04(+1.45%)
Jun 29, 2022	3.020	3.100	2.992	3.100	9,131	+0.02(+0.65%)
Jun 28, 2022	3.030	3.160	3.020	3.080	6,381	+0.00(+0.00%)
Jun 27, 2022	3.110	3.160	3.080	3.080	5,835	+0.02(+0.65%)
Jun 24, 2022	2.990	3.260	2.990	3.060	9,324	+0.04(+1.32%)
Jun 23, 2022	2.990	3.240	2.990	3.020	9,255	+0.03(+1.00%)
Jun 22, 2022	2.980	3.294	2.980	2.990	19,043	+0.15(+5.28%)
Jun 21, 2022	3.330	3.330	2.840	2.840	8,172	-0.25(-8.09%)
Jun 17, 2022	3.160	3.270	3.040	3.090	9,517	-0.09(-2.83%)
Jun 16, 2022	3.250	3.310	3.110	3.180	11,559	+0.04(+1.27%)
Jun 15, 2022	2.750	3.210	2.750	3.140	18,370	+0.19(+6.44%)
Jun 14, 2022	3.000	3.230	2.890	2.950	17,754	+0.00(+0.00%)
Jun 13, 2022	3.240	3.260	2.940	2.950	24,781	-0.15(-4.84%)
Jun 10, 2022	3.160	3.200	2.980	3.100	13,671	+0.07(+2.31%)
Jun 09, 2022	3.190	3.240	2.734	3.030	62,915	-0.21(-6.48%)
Jun 08, 2022	3.390	3.435	3.170	3.240	41,325	-0.25(-7.16%)
Jun 07, 2022	3.230	3.570	3.230	3.490	64,076	+0.29(+9.06%)
Jun 06, 2022	3.100	3.270	3.100	3.200	20,975	+0.15(+4.92%)
Jun 03, 2022	3.010	3.300	3.000	3.050	18,681	-0.18(-5.57%)
Jun 02, 2022	3.050	3.267	3.050	3.230	10,010	+0.06(+1.89%)

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.