Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.123	2.160	2.105	2.123	24,235	+0.03(+1.58%)
Jun 29, 2023	2.135	2.154	2.090	2.090	37,075	-0.02(-0.86%)
Jun 28, 2023	2.090	2.163	2.090	2.108	62,713	-0.01(-0.43%)
Jun 27, 2023	2.117	2.163	2.117	2.117	77,384	+0.00(+0.00%)
Jun 26, 2023	2.126	2.163	2.117	2.117	35,326	-0.02(-0.85%)
Jun 23, 2023	2.135	2.145	2.099	2.135	38,441	+0.01(+0.43%)
Jun 22, 2023	2.163	2.163	2.104	2.126	39,834	-0.03(-1.27%)
Jun 21, 2023	2.181	2.190	2.126	2.154	88,037	-0.02(-0.84%)
Jun 20, 2023	2.217	2.226	2.099	2.172	76,407	+0.01(+0.42%)
Jun 16, 2023	2.235	2.244	2.154	2.163	49,837	-0.05(-2.46%)
Jun 15, 2023	2.181	2.244	2.163	2.217	75,390	+0.01(+0.25%)
May 08, 2023	2.248	2.257	2.203	2.212	34,308	-0.06(-2.78%)
May 05, 2023	2.248	2.293	2.233	2.275	68,356	+0.06(+2.86%)
May 04, 2023	2.185	2.230	2.103	2.212	123,969	+0.03(+1.24%)
May 03, 2023	2.158	2.212	2.076	2.185	110,563	+0.04(+1.68%)
May 02, 2023	2.103	2.194	2.103	2.149	243,571	+0.04(+1.71%)
May 01, 2023	2.203	2.203	2.022	2.112	182,709	-0.10(-4.49%)
Apr 28, 2023	2.185	2.257	2.149	2.212	118,068	+0.02(+1.07%)
Apr 27, 2023	2.287	2.314	2.188	2.188	55,344	-0.11(-4.69%)
Apr 26, 2023	2.341	2.341	2.278	2.296	77,258	-0.03(-1.16%)
Apr 25, 2023	2.359	2.386	2.323	2.323	63,011	-0.04(-1.89%)
Apr 24, 2023	2.278	2.404	2.278	2.368	76,580	+0.04(+1.93%)
Apr 21, 2023	2.359	2.359	2.323	2.323	30,008	-0.01(-0.38%)
Apr 20, 2023	2.323	2.363	2.305	2.332	56,678	+0.01(+0.39%)
Apr 19, 2023	2.287	2.341	2.251	2.323	46,522	-0.01(-0.38%)
Apr 18, 2023	2.323	2.368	2.269	2.332	60,290	+0.02(+0.78%)
Apr 17, 2023	2.359	2.377	2.296	2.314	115,364	-0.06(-2.64%)
Apr 14, 2023	2.359	2.401	2.323	2.377	95,440	+0.04(+1.92%)
Apr 13, 2023	2.224	2.341	2.224	2.332	135,500	+0.10(+4.42%)
Apr 12, 2023	2.233	2.233	2.206	2.233	39,777	+0.01(+0.65%)
Apr 11, 2023	2.139	2.219	2.139	2.219	92,750	+0.09(+4.18%)
Apr 10, 2023	2.112	2.139	2.094	2.130	47,009	+0.04(+1.70%)
Apr 06, 2023	2.094	2.125	2.076	2.094	51,400	+0.00(+0.00%)
Apr 05, 2023	2.139	2.139	2.094	2.094	33,505	-0.04(-1.67%)
Apr 04, 2023	2.156	2.165	2.113	2.130	39,722	+0.00(+0.00%)
Apr 03, 2023	2.085	2.201	2.049	2.130	154,717	+0.04(+2.14%)
Mar 31, 2023	2.049	2.094	2.041	2.085	108,666	+0.04(+1.74%)
Mar 30, 2023	2.049	2.121	2.049	2.049	160,701	-0.02(-0.86%)
Mar 29, 2023	2.032	2.094	2.032	2.067	50,351	+0.04(+2.20%)
Mar 28, 2023	1.978	2.032	1.978	2.023	99,731	+0.04(+1.79%)
Mar 27, 2023	1.951	2.041	1.951	1.987	140,102	+0.04(+2.29%)
Mar 24, 2023	1.889	1.960	1.871	1.943	88,207	+0.04(+2.35%)
Mar 23, 2023	1.978	2.014	1.898	1.898	153,327	-0.08(-4.05%)
Mar 22, 2023	1.978	2.023	1.951	1.978	83,360	-0.01(-0.45%)
Mar 21, 2023	1.880	1.996	1.862	1.987	166,800	+0.16(+8.78%)
Mar 20, 2023	1.853	1.862	1.800	1.827	127,731	-0.02(-0.97%)
Mar 17, 2023	1.907	1.951	1.827	1.845	210,632	-0.06(-3.27%)
Mar 16, 2023	1.880	1.951	1.880	1.907	168,377	+0.04(+2.39%)
Mar 15, 2023	1.996	1.996	1.849	1.862	292,628	-0.16(-7.93%)
Mar 14, 2023	2.058	2.121	1.978	2.023	214,382	-0.02(-0.87%)
Mar 13, 2023	2.023	2.041	1.978	2.041	93,000	+0.00(+0.00%)
Mar 10, 2023	2.014	2.076	2.014	2.041	161,167	-0.03(-1.29%)
Mar 09, 2023	2.112	2.183	2.026	2.067	198,017	-0.06(-2.93%)
Mar 08, 2023	2.139	2.147	2.112	2.130	83,729	+0.00(+0.00%)
Mar 07, 2023	2.201	2.201	2.103	2.130	112,105	-0.07(-3.24%)
Mar 06, 2023	2.147	2.246	2.085	2.201	204,376	+0.08(+3.78%)
Mar 03, 2023	2.094	2.147	2.067	2.121	182,263	+0.03(+1.28%)
Mar 02, 2023	2.041	2.103	2.032	2.094	135,648	+0.05(+2.62%)
Mar 01, 2023	2.023	2.049	2.014	2.041	141,896	+0.02(+0.88%)
Feb 28, 2023	2.112	2.117	2.005	2.023	134,735	-0.10(-4.62%)
Feb 27, 2023	2.085	2.121	2.058	2.121	132,446	+0.06(+3.03%)
Feb 24, 2023	2.049	2.058	2.005	2.058	62,201	+0.00(+0.00%)
Feb 23, 2023	2.085	2.085	2.032	2.058	86,243	+0.00(+0.00%)
Feb 22, 2023	2.049	2.058	1.996	2.058	58,874	+0.01(+0.43%)
Feb 21, 2023	2.067	2.067	1.996	2.049	193,015	-0.04(-1.71%)
Feb 17, 2023	2.076	2.094	2.054	2.085	65,610	+0.00(+0.00%)
Feb 16, 2023	2.094	2.094	2.049	2.085	110,449	+0.00(+0.00%)
Feb 15, 2023	2.139	2.139	2.067	2.085	124,221	-0.04(-1.68%)
Feb 14, 2023	2.130	2.156	2.112	2.121	120,332	-0.04(-2.06%)
Feb 13, 2023	2.165	2.183	2.111	2.165	181,609	+0.01(+0.41%)
Feb 10, 2023	2.165	2.174	2.129	2.156	66,477	+0.02(+0.83%)
Feb 09, 2023	2.183	2.183	2.121	2.139	153,493	-0.04(-2.04%)
Feb 08, 2023	2.156	2.196	2.130	2.183	138,074	+0.02(+0.82%)
Feb 07, 2023	2.174	2.183	2.130	2.165	82,683	+0.02(+0.83%)
Feb 06, 2023	2.139	2.165	2.103	2.147	90,056	-0.01(-0.41%)
Feb 03, 2023	2.165	2.174	2.103	2.156	174,796	+0.02(+0.83%)
Feb 02, 2023	2.228	2.228	2.121	2.139	172,809	-0.07(-3.23%)
Feb 01, 2023	2.165	2.210	2.139	2.210	98,326	+0.05(+2.48%)
Jan 31, 2023	2.228	2.281	2.112	2.156	297,989	-0.05(-2.42%)
Jan 30, 2023	2.246	2.272	2.201	2.210	83,253	-0.04(-1.98%)
Jan 27, 2023	2.272	2.303	2.228	2.254	61,561	-0.02(-0.78%)
Jan 26, 2023	2.317	2.317	2.229	2.272	291,376	-0.01(-0.39%)
Jan 25, 2023	2.254	2.326	2.210	2.281	162,393	+0.02(+0.79%)
Jan 24, 2023	2.361	2.361	2.254	2.263	111,211	-0.04(-1.93%)
Jan 23, 2023	2.246	2.348	2.246	2.308	211,055	+0.09(+4.02%)
Jan 20, 2023	2.130	2.228	2.130	2.219	118,200	+0.11(+5.06%)
Jan 19, 2023	2.174	2.183	2.094	2.112	97,983	-0.07(-3.27%)
Jan 18, 2023	2.147	2.228	2.147	2.183	134,316	+0.04(+2.08%)
Jan 17, 2023	2.237	2.263	2.130	2.139	119,672	-0.05(-2.44%)
Jan 13, 2023	2.183	2.228	2.183	2.192	71,802	+0.01(+0.41%)
Jan 12, 2023	2.121	2.201	2.121	2.183	131,430	+0.06(+2.94%)
Jan 11, 2023	2.139	2.156	2.103	2.121	75,900	+0.00(+0.00%)
Jan 10, 2023	2.041	2.139	2.041	2.121	97,997	+0.03(+1.28%)
Jan 09, 2023	2.121	2.130	2.076	2.094	127,702	-0.02(-0.84%)
Jan 06, 2023	2.147	2.147	2.094	2.112	75,255	-0.02(-0.84%)
Jan 05, 2023	2.156	2.165	2.094	2.130	82,985	-0.05(-2.45%)
Jan 04, 2023	2.174	2.201	2.130	2.183	179,010	+0.01(+0.41%)
Jan 03, 2023	2.281	2.281	2.139	2.174	271,044	-0.08(-3.56%)
Dec 30, 2022	2.121	2.281	2.121	2.254	168,654	+0.12(+5.42%)
Dec 29, 2022	2.112	2.281	2.085	2.139	794,924	+0.04(+1.69%)
Dec 28, 2022	2.103	2.166	2.067	2.103	208,675	-0.01(-0.42%)
Dec 27, 2022	2.085	2.130	2.058	2.112	88,449	+0.04(+1.72%)
Dec 23, 2022	2.032	2.103	2.032	2.076	64,871	+0.02(+0.87%)
Dec 22, 2022	2.049	2.094	2.049	2.058	100,130	-0.01(-0.43%)
Dec 21, 2022	2.049	2.094	2.041	2.067	211,493	+0.02(+0.87%)
Dec 20, 2022	1.987	2.067	1.987	2.049	115,731	+0.08(+4.07%)
Dec 19, 2022	1.969	2.049	1.934	1.969	145,049	+0.01(+0.45%)
Dec 16, 2022	2.049	2.085	1.951	1.960	262,684	-0.10(-4.76%)
Dec 15, 2022	2.049	2.083	2.014	2.058	118,747	-0.02(-0.86%)
Dec 14, 2022	2.058	2.112	2.041	2.076	228,920	+0.01(+0.43%)
Dec 13, 2022	2.076	2.112	2.046	2.067	106,727	-0.01(-0.43%)
Dec 12, 2022	2.139	2.139	2.023	2.076	156,637	-0.02(-0.85%)
Dec 09, 2022	2.023	2.094	2.014	2.094	162,457	+0.07(+3.52%)
Dec 08, 2022	2.049	2.067	1.916	2.023	174,631	+0.00(+0.00%)
Dec 07, 2022	1.996	2.112	1.996	2.023	140,543	+0.03(+1.34%)
Dec 06, 2022	1.996	2.032	1.916	1.996	100,326	+0.00(+0.00%)
Dec 05, 2022	2.076	2.076	1.943	1.996	121,695	-0.08(-3.86%)
Dec 02, 2022	2.032	2.085	2.014	2.076	72,973	+0.03(+1.30%)
Dec 01, 2022	2.112	2.130	2.032	2.049	97,971	-0.04(-2.13%)
Nov 30, 2022	2.076	2.112	2.058	2.094	85,653	+0.02(+0.86%)
Nov 29, 2022	1.996	2.076	1.996	2.076	109,509	+0.09(+4.48%)
Nov 28, 2022	2.067	2.137	1.987	1.987	134,461	-0.12(-5.51%)
Nov 25, 2022	2.130	2.130	2.058	2.103	35,950	+0.00(+0.00%)
Nov 23, 2022	2.049	2.139	2.040	2.103	78,570	+0.05(+2.61%)
Nov 22, 2022	1.916	2.085	1.916	2.049	162,030	+0.12(+5.99%)
Nov 21, 2022	1.934	1.960	1.889	1.934	182,237	+0.02(+0.93%)
Nov 18, 2022	1.871	1.934	1.862	1.916	149,729	+0.04(+1.90%)
Nov 17, 2022	2.014	2.014	1.880	1.880	213,793	-0.15(-7.46%)
Nov 16, 2022	2.112	2.112	1.996	2.032	106,997	-0.03(-1.30%)
Nov 15, 2022	2.147	2.147	2.050	2.058	235,314	+0.00(+0.00%)
Nov 14, 2022	2.103	2.103	1.987	2.058	119,089	-0.01(-0.43%)
Nov 11, 2022	2.005	2.085	1.997	2.067	147,114	+0.10(+4.98%)
Nov 10, 2022	1.996	2.041	1.969	1.969	320,610	+0.00(+0.00%)
Nov 09, 2022	1.943	1.978	1.934	1.969	100,790	+0.03(+1.38%)
Nov 08, 2022	1.916	1.951	1.898	1.943	234,822	+0.04(+1.87%)
Nov 07, 2022	1.889	1.934	1.862	1.907	296,828	+0.05(+2.88%)
Nov 04, 2022	1.907	1.926	1.853	1.853	171,010	-0.03(-1.42%)
Nov 03, 2022	1.818	1.925	1.747	1.880	216,443	-0.03(-1.40%)
Nov 02, 2022	1.960	1.978	1.845	1.907	312,842	-0.04(-2.28%)
Nov 01, 2022	2.005	2.041	1.943	1.951	161,861	-0.03(-1.35%)
Oct 31, 2022	2.014	2.039	1.925	1.978	221,762	-0.01(-0.45%)
Oct 28, 2022	1.978	2.018	1.960	1.987	253,775	-0.01(-0.45%)
Oct 27, 2022	2.112	2.112	1.987	1.996	201,648	-0.06(-3.03%)
Oct 26, 2022	2.032	2.094	2.023	2.058	62,211	+0.05(+2.67%)
Oct 25, 2022	2.049	2.049	1.996	2.005	146,786	-0.04(-1.75%)
Oct 24, 2022	2.058	2.083	1.987	2.041	145,213	-0.01(-0.43%)
Oct 21, 2022	2.103	2.103	2.041	2.049	132,790	-0.04(-2.13%)
Oct 20, 2022	2.112	2.121	2.058	2.094	92,653	-0.04(-1.67%)
Oct 19, 2022	2.130	2.147	2.076	2.130	37,987	+0.00(+0.21%)
Oct 18, 2022	2.192	2.201	2.103	2.125	190,832	-0.04(-1.85%)
Oct 17, 2022	2.121	2.219	2.099	2.165	194,124	+0.06(+2.97%)
Oct 14, 2022	2.139	2.147	2.049	2.103	48,783	-0.04(-1.67%)
Oct 13, 2022	2.094	2.174	2.076	2.139	101,157	+0.04(+1.69%)
Oct 12, 2022	2.147	2.219	2.103	2.103	53,216	-0.04(-1.67%)
Oct 11, 2022	2.174	2.191	2.130	2.139	49,484	-0.04(-1.64%)
Oct 10, 2022	2.219	2.263	2.166	2.174	86,399	-0.04(-1.61%)
Oct 07, 2022	2.237	2.281	2.192	2.210	137,160	-0.05(-2.36%)
Oct 06, 2022	2.317	2.326	2.246	2.263	136,039	-0.07(-3.05%)
Oct 05, 2022	2.335	2.379	2.317	2.335	52,738	-0.04(-1.87%)
Oct 04, 2022	2.317	2.415	2.317	2.379	189,663	+0.06(+2.69%)
Oct 03, 2022	2.228	2.326	2.228	2.317	69,119	+0.12(+5.69%)
Sep 30, 2022	2.263	2.333	2.165	2.192	112,422	-0.09(-3.91%)
Sep 29, 2022	2.335	2.370	2.241	2.281	122,006	-0.06(-2.66%)
Sep 28, 2022	2.370	2.370	2.290	2.344	224,156	+0.00(+0.00%)
Sep 27, 2022	2.326	2.363	2.290	2.344	71,706	+0.04(+1.54%)
Sep 26, 2022	2.388	2.442	2.308	2.308	142,870	-0.10(-4.07%)
Sep 23, 2022	2.584	2.584	2.406	2.406	196,697	-0.20(-7.85%)
Sep 22, 2022	2.620	2.655	2.513	2.611	180,843	-0.03(-1.01%)
Sep 21, 2022	2.602	2.655	2.593	2.638	79,777	+0.05(+2.07%)
Sep 20, 2022	2.593	2.620	2.540	2.584	145,970	-0.04(-1.36%)
Sep 19, 2022	2.522	2.620	2.522	2.620	85,583	+0.09(+3.52%)
Sep 16, 2022	2.504	2.557	2.450	2.531	104,848	+0.02(+0.71%)
Sep 15, 2022	2.504	2.602	2.486	2.513	76,107	-0.01(-0.35%)
Sep 14, 2022	2.593	2.593	2.504	2.522	60,508	-0.05(-2.08%)
Sep 13, 2022	2.646	2.646	2.540	2.575	53,647	-0.07(-2.69%)
Sep 12, 2022	2.655	2.693	2.575	2.646	152,209	+0.02(+0.68%)
Sep 09, 2022	2.548	2.651	2.531	2.629	115,374	+0.12(+4.61%)
Sep 08, 2022	2.611	2.615	2.513	2.513	474,919	-0.10(-3.75%)
Sep 07, 2022	2.611	2.664	2.540	2.611	184,994	+0.00(+0.00%)
Sep 06, 2022	2.584	2.629	2.522	2.611	272,368	+0.03(+1.03%)
Sep 02, 2022	2.566	2.620	2.513	2.584	145,453	+0.02(+0.69%)
Sep 01, 2022	2.611	2.655	2.531	2.566	82,697	-0.03(-1.03%)
Aug 31, 2022	2.727	2.727	2.584	2.593	138,232	-0.11(-3.96%)
Aug 30, 2022	2.762	2.780	2.655	2.700	116,754	-0.05(-1.94%)
Aug 29, 2022	2.745	2.807	2.709	2.753	203,736	-0.01(-0.32%)
Aug 26, 2022	2.834	2.834	2.727	2.762	112,378	+0.00(+0.00%)
Aug 25, 2022	2.851	2.932	2.762	2.762	207,893	-0.09(-3.13%)
Aug 24, 2022	2.896	2.914	2.851	2.851	59,862	-0.06(-2.14%)
Aug 23, 2022	2.914	2.932	2.851	2.914	61,005	+0.02(+0.62%)
Aug 22, 2022	2.967	2.967	2.851	2.896	58,501	-0.09(-2.99%)
Aug 19, 2022	3.003	3.039	2.896	2.985	112,503	-0.02(-0.59%)
Aug 18, 2022	3.030	3.030	2.941	3.003	70,815	-0.02(-0.59%)
Aug 17, 2022	2.941	3.021	2.923	3.021	129,685	+0.04(+1.19%)
Aug 16, 2022	2.967	3.101	2.941	2.985	470,461	-0.01(-0.30%)
Aug 15, 2022	3.056	3.163	2.762	2.994	294,960	-0.12(-4.00%)
Aug 12, 2022	3.235	3.248	3.003	3.119	340,243	-0.07(-2.23%)
Aug 11, 2022	3.279	3.297	3.137	3.190	54,754	-0.04(-1.38%)
Aug 10, 2022	3.163	3.235	3.154	3.235	46,276	+0.08(+2.54%)
Aug 09, 2022	3.128	3.235	3.128	3.154	46,152	-0.02(-0.56%)
Aug 08, 2022	3.074	3.190	3.054	3.172	70,722	+0.14(+4.71%)
Aug 05, 2022	3.047	3.047	2.985	3.030	24,582	+0.01(+0.29%)
Aug 04, 2022	3.021	3.083	2.994	3.021	84,135	-0.03(-0.88%)
Aug 03, 2022	3.110	3.110	2.985	3.047	67,481	-0.02(-0.58%)
Aug 02, 2022	3.145	3.145	3.030	3.065	73,791	-0.05(-1.71%)
Aug 01, 2022	3.172	3.191	3.056	3.119	117,576	-0.06(-1.96%)
Jul 29, 2022	3.199	3.226	3.137	3.181	59,772	-0.01(-0.28%)
Jul 28, 2022	3.154	3.190	3.074	3.190	67,582	+0.07(+2.29%)
Jul 27, 2022	3.163	3.163	3.074	3.119	62,376	-0.01(-0.28%)
Jul 26, 2022	3.074	3.137	3.065	3.128	118,540	+0.04(+1.44%)
Jul 25, 2022	3.074	3.101	2.958	3.083	132,140	+0.03(+0.87%)
Jul 22, 2022	3.145	3.145	2.994	3.056	207,126	-0.05(-1.72%)
Jul 21, 2022	3.181	3.181	3.026	3.110	249,100	-0.07(-2.24%)
Jul 20, 2022	3.101	3.235	3.012	3.181	310,278	+0.12(+3.78%)
Jul 19, 2022	3.039	3.092	2.999	3.065	109,132	+0.04(+1.48%)
Jul 18, 2022	2.994	3.110	2.994	3.021	53,521	+0.07(+2.42%)
Jul 15, 2022	2.932	2.994	2.914	2.949	55,266	+0.04(+1.53%)
Jul 14, 2022	2.967	2.967	2.887	2.905	107,292	-0.08(-2.69%)
Jul 13, 2022	3.039	3.039	2.932	2.985	112,744	-0.04(-1.18%)
Jul 12, 2022	3.092	3.092	2.976	3.021	130,831	-0.12(-3.97%)
Jul 11, 2022	3.083	3.199	3.012	3.145	360,285	+0.07(+2.32%)
Jul 08, 2022	3.101	3.135	3.056	3.074	84,170	-0.02(-0.58%)
Jul 07, 2022	3.110	3.172	3.074	3.092	54,094	+0.00(+0.00%)
Jul 06, 2022	3.101	3.154	3.030	3.092	96,742	-0.06(-1.98%)
Jul 05, 2022	3.110	3.172	3.065	3.154	79,400	+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.