Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.000	2.000	1.900	1.940	810,293	-0.06(-3.00%)
Dec 28, 2023	1.950	2.040	1.940	2.000	864,612	+0.05(+2.56%)
Dec 27, 2023	1.960	1.980	1.900	1.950	638,955	-0.02(-1.02%)
Dec 26, 2023	1.950	2.050	1.900	1.970	831,846	+0.04(+2.07%)
Dec 22, 2023	1.960	1.960	1.870	1.930	587,510	+0.02(+1.05%)
Dec 21, 2023	1.860	2.020	1.840	1.910	910,633	+0.05(+2.69%)
Dec 20, 2023	1.850	1.940	1.800	1.860	576,901	+0.00(+0.00%)
Dec 19, 2023	2.020	2.040	1.815	1.860	1,389,343	-0.14(-7.00%)
Dec 18, 2023	2.020	2.190	1.990	2.000	736,197	-0.02(-0.99%)
Dec 15, 2023	2.140	2.140	2.000	2.020	1,940,466	-0.10(-4.72%)
Dec 14, 2023	2.230	2.255	2.025	2.120	1,028,017	-0.02(-0.93%)
Dec 13, 2023	2.140	2.220	2.055	2.140	849,745	+0.00(+0.00%)
Dec 12, 2023	2.230	2.250	2.140	2.140	326,256	-0.12(-5.31%)
Dec 11, 2023	2.270	2.290	2.205	2.260	207,537	-0.03(-1.31%)
Dec 08, 2023	2.280	2.330	2.255	2.290	198,504	-0.01(-0.43%)
Dec 07, 2023	2.310	2.320	2.255	2.300	170,706	-0.01(-0.43%)
Dec 06, 2023	2.350	2.400	2.300	2.310	232,780	-0.03(-1.28%)
Dec 05, 2023	2.380	2.420	2.290	2.340	211,623	-0.05(-2.09%)
Dec 04, 2023	2.370	2.475	2.350	2.390	373,044	-0.01(-0.42%)
Dec 01, 2023	2.200	2.410	2.150	2.400	420,756	+0.21(+9.59%)
Nov 30, 2023	2.200	2.210	2.130	2.190	155,653	+0.03(+1.39%)
Nov 29, 2023	2.210	2.310	2.132	2.160	341,370	-0.05(-2.26%)
Nov 28, 2023	2.200	2.250	2.170	2.210	217,945	-0.02(-0.90%)
Nov 27, 2023	2.270	2.335	2.210	2.230	264,236	-0.07(-3.04%)
Nov 24, 2023	2.250	2.320	2.225	2.300	85,226	+0.07(+3.14%)
Nov 22, 2023	2.250	2.330	2.180	2.230	285,618	-0.01(-0.45%)
Nov 21, 2023	2.440	2.470	2.220	2.240	320,379	-0.23(-9.31%)
Nov 20, 2023	2.350	2.490	2.320	2.470	345,520	+0.12(+5.11%)
Nov 17, 2023	2.320	2.400	2.290	2.350	194,005	+0.05(+2.17%)
Nov 16, 2023	2.410	2.410	2.171	2.300	367,019	-0.15(-6.12%)
Nov 15, 2023	2.270	2.490	2.200	2.450	695,268	+0.22(+9.87%)
Nov 14, 2023	2.090	2.280	2.090	2.230	838,764	+0.21(+10.40%)
Nov 13, 2023	2.030	2.100	1.970	2.020	335,849	-0.04(-1.94%)
Nov 10, 2023	2.030	2.100	2.010	2.060	253,200	+0.07(+3.52%)
Nov 09, 2023	2.240	2.260	1.971	1.990	665,231	-0.25(-11.16%)
Nov 08, 2023	2.460	2.550	2.220	2.240	489,424	-0.14(-5.88%)
Nov 07, 2023	2.330	2.510	2.330	2.380	352,550	-0.03(-1.24%)
Nov 06, 2023	2.590	2.590	2.270	2.410	743,925	-0.20(-7.66%)
Nov 03, 2023	2.450	2.620	2.450	2.610	715,251	+0.25(+10.59%)
Nov 02, 2023	2.090	2.380	2.050	2.360	840,818	+0.36(+18.00%)
Nov 01, 2023	2.130	2.130	1.970	2.000	359,743	-0.11(-5.21%)
Oct 31, 2023	2.090	2.120	2.040	2.110	248,896	+0.01(+0.48%)
Oct 30, 2023	2.000	2.130	1.960	2.100	402,994	+0.13(+6.60%)
Oct 27, 2023	2.070	2.070	1.920	1.970	391,080	-0.08(-3.90%)
Oct 26, 2023	2.110	2.139	2.030	2.050	233,462	-0.07(-3.30%)
Oct 25, 2023	2.170	2.180	2.100	2.120	213,937	-0.06(-2.75%)
Oct 24, 2023	2.180	2.245	2.110	2.180	373,202	+0.02(+0.93%)
Oct 23, 2023	2.210	2.301	2.150	2.160	429,274	-0.06(-2.70%)
Oct 20, 2023	2.220	2.270	2.210	2.220	411,483	+0.00(+0.00%)
Oct 19, 2023	2.290	2.400	2.215	2.220	286,134	-0.10(-4.31%)
Oct 18, 2023	2.320	2.340	2.240	2.320	226,416	-0.04(-1.69%)
Oct 17, 2023	2.150	2.390	2.150	2.360	351,090	+0.18(+8.26%)
Oct 16, 2023	2.230	2.350	2.150	2.180	620,957	-0.02(-0.91%)
Oct 13, 2023	2.330	2.330	2.190	2.200	265,418	-0.10(-4.35%)
Oct 12, 2023	2.430	2.430	2.240	2.300	205,492	-0.11(-4.56%)
Oct 11, 2023	2.480	2.560	2.360	2.410	272,903	-0.01(-0.41%)
Oct 10, 2023	2.270	2.500	2.210	2.420	357,228	+0.16(+7.08%)
Oct 09, 2023	2.280	2.330	2.220	2.260	267,655	-0.05(-2.16%)
Oct 06, 2023	2.340	2.380	2.250	2.310	233,004	-0.05(-2.12%)
Oct 05, 2023	2.230	2.390	2.220	2.360	334,493	+0.13(+5.83%)
Oct 04, 2023	2.260	2.300	2.150	2.230	298,634	-0.03(-1.33%)
Oct 03, 2023	2.370	2.405	2.225	2.260	367,365	-0.17(-7.00%)
Oct 02, 2023	2.360	2.470	2.360	2.430	272,111	+0.04(+1.67%)
Sep 29, 2023	2.430	2.475	2.320	2.390	325,690	-0.02(-0.83%)
Sep 28, 2023	2.160	2.425	2.140	2.410	528,190	+0.24(+11.06%)
Sep 27, 2023	2.100	2.360	2.100	2.170	599,134	+0.07(+3.33%)
Sep 26, 2023	2.210	2.210	2.060	2.100	853,068	-0.13(-5.83%)
Sep 25, 2023	2.230	2.270	2.190	2.230	561,603	-0.03(-1.33%)
Sep 22, 2023	2.480	2.490	2.250	2.260	626,952	-0.22(-8.87%)
Sep 21, 2023	2.650	2.660	2.450	2.480	639,121	-0.16(-6.06%)
Sep 20, 2023	2.730	2.780	2.610	2.640	378,673	-0.08(-2.94%)
Sep 19, 2023	2.810	2.810	2.709	2.720	210,287	-0.05(-1.81%)
Sep 18, 2023	2.850	2.855	2.750	2.770	313,137	-0.11(-3.82%)
Sep 15, 2023	2.830	2.940	2.830	2.880	1,168,384	+0.04(+1.41%)
Sep 14, 2023	2.860	2.910	2.755	2.840	321,568	+0.01(+0.35%)
Sep 13, 2023	3.070	3.070	2.810	2.830	274,757	-0.18(-5.98%)
Sep 12, 2023	2.880	3.030	2.860	3.010	254,528	+0.13(+4.51%)
Sep 11, 2023	3.150	3.150	2.870	2.880	516,110	-0.18(-5.88%)
Sep 08, 2023	2.680	3.099	2.660	3.060	667,758	+0.38(+14.18%)
Sep 07, 2023	2.720	2.730	2.640	2.680	344,834	-0.09(-3.25%)
Sep 06, 2023	2.830	2.830	2.750	2.770	175,187	-0.04(-1.42%)
Sep 05, 2023	2.800	2.810	2.750	2.810	183,598	+0.01(+0.36%)
Sep 01, 2023	3.000	3.000	2.785	2.800	328,601	-0.17(-5.72%)
Aug 31, 2023	2.950	2.975	2.890	2.970	268,647	+0.01(+0.34%)
Aug 30, 2023	3.030	3.040	2.905	2.960	241,195	-0.09(-2.95%)
Aug 29, 2023	3.000	3.110	2.980	3.050	398,512	+0.05(+1.67%)
Aug 28, 2023	2.760	3.020	2.700	3.000	642,837	+0.28(+10.29%)
Aug 25, 2023	2.620	2.730	2.620	2.720	207,695	+0.12(+4.62%)
Aug 24, 2023	2.680	2.700	2.590	2.600	397,977	-0.11(-4.06%)
Aug 23, 2023	2.630	2.760	2.610	2.710	338,893	+0.07(+2.65%)
Aug 22, 2023	2.750	2.760	2.580	2.640	558,360	-0.10(-3.65%)
Aug 21, 2023	2.850	2.860	2.710	2.740	475,165	-0.11(-3.86%)
Aug 18, 2023	2.880	2.950	2.850	2.850	286,258	-0.09(-3.06%)
Aug 17, 2023	3.000	3.130	2.940	2.940	330,568	-0.04(-1.34%)
Aug 16, 2023	3.030	3.089	2.950	2.980	475,223	-0.03(-1.00%)
Aug 15, 2023	3.050	3.120	3.010	3.010	321,500	-0.09(-2.90%)
Aug 14, 2023	2.820	3.170	2.670	3.100	1,203,796	+0.14(+4.73%)
Aug 11, 2023	2.940	2.990	2.910	2.960	347,833	-0.01(-0.34%)
Aug 10, 2023	3.020	3.125	2.950	2.970	714,539	-0.03(-1.00%)
Aug 09, 2023	3.180	3.230	3.000	3.000	570,283	-0.17(-5.36%)
Aug 08, 2023	3.310	3.310	3.130	3.170	355,409	-0.12(-3.65%)
Aug 07, 2023	3.410	3.410	3.265	3.290	571,485	-0.09(-2.66%)
Aug 04, 2023	3.540	3.610	3.375	3.380	546,557	-0.15(-4.25%)
Aug 03, 2023	3.680	3.680	3.520	3.530	637,301	-0.16(-4.34%)
Aug 02, 2023	3.930	4.000	3.610	3.690	719,076	-0.24(-6.11%)
Aug 01, 2023	3.960	3.980	3.829	3.930	289,952	-0.07(-1.75%)
Jul 31, 2023	3.820	4.032	3.800	4.000	566,688	+0.20(+5.26%)
Jul 28, 2023	3.720	3.801	3.690	3.800	299,003	+0.14(+3.83%)
Jul 27, 2023	3.850	3.870	3.620	3.660	408,668	-0.16(-4.19%)
Jul 26, 2023	3.750	3.866	3.720	3.820	338,894	+0.08(+2.14%)
Jul 25, 2023	3.810	3.874	3.730	3.740	251,384	-0.05(-1.32%)
Jul 24, 2023	3.690	3.970	3.690	3.790	757,461	+0.09(+2.43%)
Jul 21, 2023	3.830	3.830	3.650	3.700	339,872	-0.08(-2.12%)
Jul 20, 2023	3.760	3.860	3.650	3.780	361,058	+0.06(+1.61%)
Jul 19, 2023	3.900	3.980	3.720	3.720	606,381	-0.13(-3.38%)
Jul 18, 2023	3.870	3.900	3.725	3.850	513,310	+0.14(+3.77%)
Jul 17, 2023	3.860	3.920	3.710	3.710	373,842	-0.13(-3.39%)
Jul 14, 2023	3.890	3.910	3.765	3.840	535,705	-0.14(-3.52%)
Jul 13, 2023	4.090	4.150	3.955	3.980	400,742	-0.08(-1.97%)
Jul 12, 2023	4.200	4.269	4.060	4.060	579,166	+0.00(+0.00%)
Jul 11, 2023	3.880	4.159	3.880	4.060	463,006	+0.20(+5.18%)
Jul 10, 2023	3.900	4.000	3.726	3.860	398,584	-0.08(-2.03%)
Jul 07, 2023	3.750	4.000	3.750	3.940	516,993	+0.21(+5.63%)
Jul 06, 2023	3.800	3.800	3.595	3.730	436,902	-0.15(-3.87%)
Jul 05, 2023	3.950	3.950	3.750	3.880	439,230	-0.13(-3.24%)
Jul 03, 2023	3.700	4.041	3.700	4.010	389,536	+0.28(+7.51%)
Jun 30, 2023	3.790	3.820	3.675	3.730	472,577	-0.03(-0.80%)
Jun 29, 2023	3.530	3.789	3.530	3.760	636,220	+0.23(+6.52%)
Jun 28, 2023	3.460	3.560	3.420	3.530	449,578	+0.06(+1.73%)
Jun 27, 2023	3.580	3.587	3.420	3.470	517,125	-0.01(-0.29%)
Jun 26, 2023	3.470	3.700	3.470	3.480	620,323	-0.05(-1.42%)
Jun 23, 2023	3.560	3.770	3.480	3.530	4,806,879	-0.08(-2.22%)
Jun 22, 2023	3.510	3.660	3.340	3.610	910,495	+0.06(+1.69%)
Jun 21, 2023	3.700	3.700	3.510	3.550	813,158	-0.17(-4.57%)
Jun 20, 2023	4.070	4.070	3.650	3.720	1,208,491	-0.34(-8.37%)
Jun 16, 2023	4.200	4.220	3.960	4.060	941,315	-0.08(-1.93%)
Jun 15, 2023	4.070	4.140	3.925	4.140	626,448	-0.15(-3.50%)
May 08, 2023	4.500	4.500	4.230	4.290	439,005	-0.17(-3.81%)
May 05, 2023	4.550	4.660	4.215	4.460	910,428	-0.03(-0.67%)
May 04, 2023	4.210	4.560	4.130	4.490	1,178,926	+0.24(+5.65%)
May 03, 2023	3.430	4.455	3.430	4.250	2,096,970	+0.85(+25.00%)
May 02, 2023	3.480	3.610	3.380	3.400	530,602	-0.20(-5.56%)
May 01, 2023	3.420	3.660	3.400	3.600	808,458	+0.20(+5.88%)
Apr 28, 2023	3.320	3.470	3.270	3.400	439,902	+0.09(+2.72%)
Apr 27, 2023	3.270	3.430	3.200	3.310	606,288	+0.04(+1.22%)
Apr 26, 2023	3.430	3.640	3.235	3.270	807,902	-0.19(-5.49%)
Apr 25, 2023	3.270	3.480	3.210	3.460	746,771	+0.09(+2.67%)
Apr 24, 2023	3.340	3.440	3.260	3.370	362,116	+0.01(+0.30%)
Apr 21, 2023	3.400	3.400	3.185	3.360	724,527	-0.01(-0.30%)
Apr 20, 2023	3.350	3.400	3.230	3.370	674,072	-0.05(-1.46%)
Apr 19, 2023	3.370	3.461	3.270	3.420	738,527	+0.00(+0.00%)
Apr 18, 2023	3.430	3.490	3.220	3.420	827,073	+0.05(+1.48%)
Apr 17, 2023	3.110	3.435	3.070	3.370	1,073,620	+0.25(+8.01%)
Apr 14, 2023	3.250	3.275	2.990	3.120	871,454	-0.17(-5.17%)
Apr 13, 2023	2.920	3.310	2.880	3.290	1,652,938	+0.44(+15.44%)
Apr 12, 2023	3.050	3.250	2.830	2.850	1,922,409	+0.10(+3.64%)
Apr 11, 2023	2.770	2.805	2.660	2.750	1,027,461	+0.04(+1.48%)
Apr 10, 2023	2.760	2.840	2.650	2.710	593,547	-0.08(-2.87%)
Apr 06, 2023	2.740	2.870	2.690	2.790	595,141	+0.07(+2.57%)
Apr 05, 2023	2.820	2.840	2.715	2.720	781,490	-0.11(-3.89%)
Apr 04, 2023	3.170	3.180	2.830	2.830	699,427	-0.36(-11.29%)
Apr 03, 2023	3.240	3.320	3.100	3.190	534,600	-0.02(-0.62%)
Mar 31, 2023	3.050	3.210	3.010	3.210	571,767	+0.20(+6.64%)
Mar 30, 2023	3.330	3.360	2.940	3.010	749,983	-0.19(-5.94%)
Mar 29, 2023	3.130	3.290	3.060	3.200	912,681	+0.14(+4.58%)
Mar 28, 2023	2.830	3.090	2.760	3.060	950,187	+0.22(+7.75%)
Mar 27, 2023	2.840	2.920	2.810	2.840	762,930	+0.09(+3.27%)
Mar 24, 2023	2.700	2.760	2.610	2.750	887,024	+0.00(+0.00%)
Mar 23, 2023	2.820	2.910	2.685	2.750	1,118,957	-0.04(-1.43%)
Mar 22, 2023	3.060	3.070	2.770	2.790	1,168,932	-0.25(-8.22%)
Mar 21, 2023	3.020	3.150	2.970	3.040	870,164	+0.11(+3.75%)
Mar 20, 2023	3.120	3.120	2.845	2.930	1,161,953	-0.14(-4.56%)
Mar 17, 2023	3.270	3.270	3.060	3.070	1,025,894	-0.22(-6.69%)
Mar 16, 2023	3.250	3.370	3.070	3.290	650,944	-0.02(-0.60%)
Mar 15, 2023	3.360	3.360	3.180	3.310	1,075,252	-0.13(-3.78%)
Mar 14, 2023	3.710	3.750	3.385	3.440	940,917	-0.04(-1.15%)
Mar 13, 2023	3.750	3.760	3.432	3.480	973,694	-0.30(-7.94%)
Mar 10, 2023	4.080	4.080	3.750	3.780	946,572	-0.26(-6.44%)
Mar 09, 2023	4.420	4.440	4.022	4.040	760,223	-0.37(-8.39%)
Mar 08, 2023	4.530	4.530	4.350	4.410	421,992	-0.05(-1.12%)
Mar 07, 2023	4.650	4.730	4.460	4.460	317,545	-0.19(-4.09%)
Mar 06, 2023	4.850	4.905	4.610	4.650	337,337	-0.19(-3.93%)
Mar 03, 2023	4.890	4.989	4.800	4.840	361,625	+0.03(+0.62%)
Mar 02, 2023	4.760	4.830	4.690	4.810	383,232	-0.02(-0.41%)
Mar 01, 2023	4.950	4.960	4.730	4.830	484,878	-0.12(-2.42%)
Feb 28, 2023	5.260	5.315	4.950	4.950	350,512	-0.32(-6.07%)
Feb 27, 2023	5.400	5.490	5.160	5.270	230,729	-0.01(-0.19%)
Feb 24, 2023	5.290	5.300	5.140	5.280	221,224	-0.19(-3.47%)
Feb 23, 2023	5.480	5.520	5.240	5.470	353,058	+0.05(+0.92%)
Feb 22, 2023	5.710	5.980	5.370	5.420	360,862	-0.27(-4.75%)
Feb 21, 2023	5.690	5.780	5.600	5.690	387,455	-0.17(-2.90%)
Feb 17, 2023	6.120	6.120	5.750	5.860	367,192	-0.23(-3.78%)
Feb 16, 2023	6.110	6.310	5.935	6.090	445,999	-0.11(-1.77%)
Feb 15, 2023	6.280	6.350	6.145	6.200	264,514	-0.03(-0.48%)
Feb 14, 2023	6.140	6.380	6.060	6.230	263,608	+0.00(+0.00%)
Feb 13, 2023	6.090	6.340	6.020	6.230	217,630	+0.13(+2.13%)
Feb 10, 2023	6.230	6.260	5.940	6.100	236,155	-0.18(-2.87%)
Feb 09, 2023	6.440	6.550	6.190	6.280	260,438	-0.11(-1.72%)
Feb 08, 2023	6.570	6.650	6.330	6.390	208,633	-0.28(-4.20%)
Feb 07, 2023	6.710	6.720	6.490	6.670	223,554	-0.05(-0.74%)
Feb 06, 2023	6.890	6.990	6.480	6.720	320,226	-0.27(-3.86%)
Feb 03, 2023	7.020	7.290	6.890	6.990	342,891	-0.19(-2.65%)
Feb 02, 2023	7.260	7.520	7.040	7.180	546,719	+0.06(+0.84%)
Feb 01, 2023	6.830	7.250	6.785	7.120	460,303	+0.23(+3.34%)
Jan 31, 2023	6.660	6.910	6.620	6.890	314,908	+0.27(+4.08%)
Jan 30, 2023	6.600	6.740	6.450	6.620	285,080	-0.03(-0.45%)
Jan 27, 2023	6.420	6.735	6.340	6.650	407,044	+0.18(+2.78%)
Jan 26, 2023	6.360	6.540	6.200	6.470	395,477	+0.18(+2.86%)
Jan 25, 2023	6.000	6.335	5.810	6.290	375,118	+0.23(+3.80%)
Jan 24, 2023	6.310	6.310	6.040	6.060	258,423	-0.17(-2.73%)
Jan 23, 2023	6.150	6.250	6.020	6.230	305,779	+0.14(+2.30%)
Jan 20, 2023	5.810	6.090	5.640	6.090	520,423	+0.36(+6.28%)
Jan 19, 2023	5.600	5.810	5.520	5.730	316,946	+0.03(+0.53%)
Jan 18, 2023	5.900	5.980	5.623	5.700	271,140	-0.13(-2.23%)
Jan 17, 2023	5.760	5.935	5.600	5.830	371,418	+0.00(+0.00%)
Jan 13, 2023	5.640	5.930	5.580	5.830	456,067	+0.09(+1.57%)
Jan 12, 2023	5.620	5.880	5.479	5.740	682,831	+0.32(+5.90%)
Jan 11, 2023	5.090	5.480	5.060	5.420	932,316	+0.48(+9.72%)
Jan 10, 2023	4.530	4.990	4.480	4.940	572,470	+0.37(+8.10%)
Jan 09, 2023	4.420	4.710	4.330	4.570	707,796	+0.25(+5.79%)
Jan 06, 2023	4.230	4.400	4.110	4.320	613,571	+0.19(+4.60%)
Jan 05, 2023	4.400	4.400	4.110	4.130	449,600	-0.26(-5.92%)
Jan 04, 2023	4.370	4.585	4.320	4.390	526,579	+0.06(+1.39%)

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.