Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.300	2.580	2.050	2.050	14,068	-0.16(-7.24%)
Nov 29, 2023	2.240	2.450	2.120	2.210	8,071	-0.08(-3.49%)
Nov 28, 2023	2.200	2.350	2.200	2.290	5,650	+0.08(+3.62%)
Nov 27, 2023	2.210	2.210	2.210	2.210	695	-0.14(-5.96%)
Nov 24, 2023	2.580	2.580	2.350	2.350	995	-0.25(-9.62%)
Nov 22, 2023	2.030	2.600	2.030	2.600	5,192	+0.40(+18.18%)
Nov 21, 2023	2.200	2.620	2.060	2.200	9,346	+0.00(+0.00%)
Nov 20, 2023	2.210	2.210	2.200	2.200	1,430	+0.00(+0.00%)
Nov 17, 2023	2.210	2.210	2.200	2.200	894	-0.15(-6.38%)
Nov 16, 2023	2.200	2.440	2.190	2.350	4,909	-0.01(-0.42%)
Nov 15, 2023	2.530	2.700	2.090	2.360	10,985	-0.29(-10.94%)
Nov 14, 2023	2.200	2.840	2.160	2.650	14,491	+0.30(+12.77%)
Nov 13, 2023	2.090	2.425	2.040	2.350	10,729	+0.05(+2.17%)
Nov 10, 2023	2.100	2.385	2.030	2.300	11,241	+0.15(+6.98%)
Nov 09, 2023	1.930	2.180	1.930	2.150	2,508	-0.21(-8.90%)
Nov 08, 2023	2.000	2.400	1.860	2.360	7,399	+0.21(+9.77%)
Nov 07, 2023	1.740	2.190	1.740	2.150	2,032	+0.21(+10.82%)
Nov 03, 2023				1.940	494	+0.05(+2.65%)
Nov 02, 2023	2.150	2.200	1.740	1.890	23,608	-0.24(-11.27%)
Oct 31, 2023				2.130	426	-0.15(-6.37%)
Oct 30, 2023	2.190	2.280	2.170	2.275	6,319	+0.00(+0.22%)
Oct 27, 2023	2.400	2.400	2.250	2.270	1,001	-0.23(-9.20%)
Oct 26, 2023	2.220	2.500	2.220	2.500	2,407	+0.30(+13.64%)
Oct 20, 2023				2.200	604	-0.15(-6.38%)
Oct 17, 2023				2.350	202	+0.12(+5.38%)
Oct 16, 2023	2.300	2.300	2.230	2.230	893	-0.31(-12.20%)
Oct 13, 2023	2.530	2.540	2.530	2.540	1,795	+0.16(+6.72%)
Oct 11, 2023				2.380	359	+0.17(+7.69%)
Oct 09, 2023				2.210	3,040	+0.05(+2.32%)
Oct 06, 2023	2.350	2.350	2.160	2.160	4,935	-0.21(-8.86%)
Oct 05, 2023	2.460	2.460	2.370	2.370	812	-0.10(-4.05%)
Oct 04, 2023	2.470	2.470	2.470	2.470	1,707	+0.00(+0.00%)
Oct 03, 2023	2.470	2.470	2.470	2.470	468	+0.00(+0.00%)
Oct 02, 2023	2.410	2.580	2.410	2.470	4,423	+0.05(+2.07%)
Sep 29, 2023	2.660	2.660	2.420	2.420	10,176	-0.12(-4.72%)
Sep 28, 2023	2.550	2.550	2.540	2.540	977	-0.14(-5.22%)
Sep 27, 2023	2.570	2.957	2.570	2.680	4,251	-0.05(-1.83%)
Sep 26, 2023	2.580	2.730	2.490	2.730	1,944	-0.04(-1.44%)
Sep 25, 2023	2.520	2.770	2.410	2.770	6,589	+0.18(+6.95%)
Sep 22, 2023	2.590	2.620	2.550	2.590	1,986	+0.04(+1.56%)
Sep 21, 2023	2.550	2.550	2.550	2.550	347	-0.02(-0.78%)
Sep 20, 2023	2.640	2.788	2.570	2.570	4,310	-0.09(-3.38%)
Sep 19, 2023	2.650	2.719	2.650	2.660	4,179	+0.21(+8.57%)
Sep 18, 2023	2.420	2.450	2.420	2.450	2,434	+0.01(+0.41%)
Sep 15, 2023	2.540	2.750	2.440	2.440	10,306	+0.00(+0.00%)
Sep 14, 2023	2.440	2.450	2.431	2.440	1,405	-0.02(-0.82%)
Sep 13, 2023	2.600	2.618	2.460	2.460	3,172	-0.18(-6.81%)
Sep 12, 2023	2.610	2.640	2.440	2.640	4,243	-0.15(-5.38%)
Sep 11, 2023	2.660	2.790	2.660	2.790	1,051	+0.16(+6.08%)
Sep 08, 2023	2.450	2.937	2.450	2.630	11,936	+0.23(+9.58%)
Sep 07, 2023	3.020	3.100	2.400	2.400	14,260	-0.65(-21.18%)
Sep 06, 2023	2.750	3.300	2.690	3.045	43,853	+0.34(+12.78%)
Sep 05, 2023	2.750	2.750	2.700	2.700	335	-0.03(-1.13%)
Sep 01, 2023	2.731	2.731	2.731	2.731	508	+0.08(+2.88%)
Aug 31, 2023	2.700	2.800	2.540	2.654	10,966	-0.07(-2.42%)
Aug 29, 2023				2.720	96	+0.00(+0.00%)
Aug 28, 2023	2.480	2.740	2.480	2.720	6,855	+0.25(+10.12%)
Aug 25, 2023	2.640	2.850	2.470	2.470	1,436	-0.05(-1.98%)
Aug 24, 2023	2.520	2.520	2.520	2.520	1,162	-0.03(-1.18%)
Aug 23, 2023	2.530	2.550	2.310	2.550	4,933	-0.03(-0.97%)
Aug 22, 2023	2.530	2.575	2.530	2.575	820	-0.15(-5.33%)
Aug 21, 2023	2.490	2.720	2.450	2.720	1,450	+0.27(+11.02%)
Aug 18, 2023	2.600	2.600	2.280	2.450	6,565	-0.14(-5.41%)
Aug 17, 2023	2.680	2.680	2.510	2.590	5,243	-0.15(-5.47%)
Aug 16, 2023	2.680	2.740	2.526	2.740	3,170	-0.04(-1.44%)
Aug 15, 2023	2.670	2.780	2.560	2.780	5,514	+0.03(+1.09%)
Aug 14, 2023	2.710	2.840	2.550	2.750	18,855	-0.05(-1.79%)
Aug 11, 2023	2.680	2.800	2.640	2.800	10,616	-0.03(-1.06%)
Aug 10, 2023	2.790	2.830	2.690	2.830	3,477	-0.05(-1.74%)
Aug 09, 2023	2.650	2.890	2.650	2.880	9,641	+0.03(+1.05%)
Aug 08, 2023	2.910	2.910	2.630	2.850	9,508	-0.08(-2.73%)
Aug 07, 2023	2.790	2.990	2.570	2.930	28,257	+0.14(+5.02%)
Aug 04, 2023	2.790	2.860	2.558	2.790	34,765	+0.05(+1.82%)
Aug 03, 2023	2.610	2.750	2.510	2.740	15,176	+0.18(+7.03%)
Aug 02, 2023	2.310	2.740	2.230	2.560	36,760	+0.24(+10.34%)
Aug 01, 2023	2.080	2.580	2.050	2.320	81,760	+0.16(+7.41%)
Jul 31, 2023	2.170	2.230	2.100	2.160	9,177	+0.13(+6.40%)
Jul 28, 2023	2.100	2.260	2.030	2.030	26,979	-0.14(-6.45%)
Jul 27, 2023	2.210	2.340	2.050	2.170	69,854	+0.09(+4.33%)
Jul 26, 2023	2.180	2.377	2.070	2.080	56,583	-0.05(-2.35%)
Jul 25, 2023	2.370	2.460	2.130	2.130	49,094	-0.30(-12.35%)
Jul 24, 2023	2.540	2.570	2.270	2.430	42,544	-0.11(-4.27%)
Jul 21, 2023	2.480	2.610	2.400	2.538	22,960	+0.19(+8.26%)
Jul 20, 2023	2.860	2.980	2.340	2.345	48,813	-0.52(-18.02%)
Jul 19, 2023	2.950	3.408	2.760	2.860	246,043	-0.09(-3.05%)
Jul 18, 2023	2.520	3.090	2.520	2.950	256,197	+0.14(+4.98%)
Jul 17, 2023	3.060	3.290	2.400	2.810	5,342,242	+0.59(+26.58%)
Jul 14, 2023	2.330	2.445	2.100	2.220	36,815	-0.18(-7.50%)
Jul 13, 2023	2.480	2.610	2.120	2.400	92,453	-0.31(-11.44%)
Jul 12, 2023	2.240	3.990	1.980	2.710	649,166	+0.61(+29.05%)
Jul 11, 2023	2.050	2.180	2.050	2.100	5,602	+0.06(+2.94%)
Jul 10, 2023	2.050	2.050	2.040	2.040	2,758	+0.01(+0.49%)
Jul 07, 2023	2.030	2.030	2.030	2.030	302	-0.03(-1.46%)
Jul 06, 2023	2.020	2.060	2.020	2.060	3,483	+0.04(+1.98%)
Jul 05, 2023	2.030	2.030	1.880	2.020	4,307	-0.10(-4.72%)
Jul 03, 2023	2.230	2.230	2.050	2.120	4,125	-0.12(-5.36%)
Jun 30, 2023	2.060	2.240	2.050	2.240	1,825	+0.09(+4.08%)
Jun 29, 2023	2.180	2.190	2.060	2.152	7,480	+0.09(+4.48%)
Jun 28, 2023	2.080	2.080	2.050	2.060	6,549	+0.01(+0.49%)
Jun 27, 2023	2.050	2.060	2.050	2.050	1,013	-0.07(-3.30%)
Jun 23, 2023				2.120	310	-0.08(-3.64%)
Jun 22, 2023	2.210	2.220	2.200	2.200	3,780	-0.05(-2.22%)
Jun 21, 2023	2.250	2.250	2.250	2.250	1,453	+0.05(+2.27%)
Jun 20, 2023	2.200	2.200	2.200	2.200	4,903	-0.01(-0.45%)
Jun 16, 2023	2.083	2.233	2.083	2.210	5,080	-0.02(-0.90%)
Jun 15, 2023	2.130	2.230	2.080	2.230	20,140	+0.22(+10.89%)
Jun 14, 2023	1.950	2.110	1.940	2.011	15,765	+0.08(+4.20%)
Jun 13, 2023	2.010	2.005	1.830	1.930	14,880	-0.06(-3.02%)
Jun 12, 2023	2.020	2.070	1.980	1.990	5,217	-0.11(-5.24%)
Jun 09, 2023	1.980	2.560	1.928	2.100	62,105	+0.09(+4.48%)
Jun 08, 2023	2.040	2.080	1.880	2.010	13,510	-0.08(-3.83%)
Jun 07, 2023	2.240	2.240	2.010	2.090	24,722	-0.27(-11.44%)
Jun 06, 2023	2.520	2.590	2.300	2.360	19,705	-0.18(-7.08%)
Jun 05, 2023	2.540	2.570	2.515	2.540	3,267	+0.05(+2.13%)
Jun 02, 2023	2.480	2.690	2.460	2.487	25,702	-0.11(-4.35%)
Jun 01, 2023	2.640	2.700	2.600	2.600	1,971	-0.03(-1.14%)
May 31, 2023	2.830	3.090	2.499	2.630	50,852	-0.31(-10.54%)
May 30, 2023	3.140	3.310	2.310	2.940	98,905	-0.12(-3.92%)
May 26, 2023	3.000	3.300	2.680	3.060	48,475	+0.05(+1.66%)
May 25, 2023	2.940	3.030	2.650	3.010	48,018	-0.05(-1.63%)
May 24, 2023	3.360	3.470	2.800	3.060	226,043	+0.10(+3.45%)
May 23, 2023	2.405	3.700	2.150	2.958	119,953	+0.56(+23.25%)
May 22, 2023	2.501	2.501	2.389	2.400	1,686	-0.10(-4.02%)
May 19, 2023	2.510	2.550	2.501	2.501	555	-0.00(-0.20%)
May 18, 2023	2.506	2.506	2.500	2.506	1,567	-0.02(-0.77%)
May 17, 2023	2.510	2.650	2.510	2.525	540	-0.07(-2.81%)
May 16, 2023	2.550	2.649	2.540	2.598	1,144	+0.06(+2.30%)
May 15, 2023	2.506	2.539	2.506	2.539	446	-0.12(-4.53%)
May 11, 2023				2.660	68	+0.00(+0.15%)
May 10, 2023	2.656	2.656	2.656	2.656	103	+0.00(+0.02%)
May 09, 2023	2.849	2.849	2.655	2.655	236	+0.01(+0.21%)
May 08, 2023	2.700	2.775	2.650	2.650	1,979	-0.10(-3.62%)
May 05, 2023	2.899	2.899	2.705	2.749	708	-0.15(-5.16%)
May 04, 2023	2.900	2.900	2.700	2.899	2,128	+0.20(+7.37%)
May 03, 2023	2.750	2.900	2.700	2.700	2,058	-0.30(-10.00%)
May 02, 2023	2.751	3.025	2.751	3.000	363	+0.20(+7.14%)
May 01, 2023	2.700	3.024	2.700	2.800	701	+0.05(+1.82%)
Apr 28, 2023	2.800	2.800	2.750	2.750	550	+0.00(+0.00%)
Apr 27, 2023	2.905	2.905	2.750	2.750	1,710	-0.27(-8.85%)
Apr 26, 2023	2.905	3.017	2.905	3.017	207	+0.12(+4.03%)
Apr 25, 2023	2.856	2.901	2.856	2.900	314	-0.20(-6.42%)
Apr 24, 2023	2.800	3.099	2.800	3.099	899	+0.30(+10.68%)
Apr 21, 2023	2.900	3.099	2.800	2.800	1,406	-0.10(-3.45%)
Apr 20, 2023	2.850	3.031	2.850	2.900	2,727	-0.10(-3.33%)
Apr 19, 2023	2.900	3.200	2.800	3.000	5,032	+0.05(+1.68%)
Apr 18, 2023	2.953	2.953	2.950	2.950	345	+0.00(+0.00%)
Apr 17, 2023	3.250	3.250	2.950	2.950	2,429	-0.05(-1.65%)
Apr 14, 2023	3.300	3.450	2.950	3.000	4,077	-0.30(-9.04%)
Apr 13, 2023	3.250	3.400	3.250	3.298	467	-0.20(-5.77%)
Apr 12, 2023	3.500	3.518	3.151	3.500	1,934	+0.15(+4.37%)
Apr 11, 2023	3.103	3.590	3.100	3.353	962	+0.30(+9.91%)
Apr 10, 2023	3.001	3.500	2.900	3.051	826	+0.15(+5.19%)
Apr 06, 2023	3.450	3.500	2.901	2.901	1,718	-0.54(-15.71%)
Apr 05, 2023	3.100	3.441	3.100	3.441	907	+0.19(+5.88%)
Apr 04, 2023	3.200	3.375	3.200	3.250	1,643	+0.07(+2.30%)
Apr 03, 2023	3.050	3.400	3.014	3.177	958	+0.16(+5.39%)
Mar 31, 2023	2.850	3.014	2.850	3.014	108	+0.02(+0.75%)
Mar 30, 2023	2.800	2.992	2.800	2.992	179	+0.01(+0.18%)
Mar 29, 2023	2.900	2.986	2.900	2.986	311	+0.07(+2.49%)
Mar 28, 2023	2.788	3.040	2.788	2.914	1,007	+0.13(+4.54%)
Mar 27, 2023	2.959	2.959	2.788	2.788	258	-0.07(-2.36%)
Mar 24, 2023	3.075	3.075	2.855	2.855	263	-0.03(-1.19%)
Mar 23, 2023	2.800	2.958	2.800	2.889	641	-0.01(-0.34%)
Mar 22, 2023	3.117	3.117	2.525	2.900	1,600	-0.38(-11.47%)
Mar 21, 2023	3.150	3.275	3.001	3.275	318	+0.20(+6.52%)
Mar 20, 2023	2.973	3.085	2.973	3.075	170	-0.14(-4.47%)
Mar 17, 2023	3.235	3.623	2.825	3.219	4,219	+0.07(+2.17%)
Mar 16, 2023	2.800	3.398	2.800	3.150	2,106	+0.27(+9.38%)
Mar 15, 2023	2.900	2.900	2.880	2.880	71	+0.00(+0.00%)
Mar 14, 2023	3.039	3.190	2.784	2.880	2,562	-0.31(-9.77%)
Mar 13, 2023	3.200	3.390	2.526	3.192	3,423	-0.01(-0.25%)
Mar 10, 2023	3.350	3.350	3.200	3.200	832	-0.29(-8.20%)
Mar 09, 2023	3.486	3.486	3.486	3.486	127	+0.17(+4.97%)
Mar 08, 2023	3.250	3.321	3.250	3.321	100	+0.00(+0.00%)
Mar 07, 2023	3.600	3.600	3.321	3.321	675	-0.03(-0.88%)
Mar 06, 2023	3.300	3.795	3.300	3.350	3,576	+0.03(+0.89%)
Mar 03, 2023	3.300	3.550	3.300	3.321	622	-0.03(-0.87%)
Mar 02, 2023	3.450	3.451	3.300	3.350	1,773	-0.10(-2.90%)
Mar 01, 2023	3.333	3.671	3.333	3.450	2,015	-0.31(-8.22%)
Feb 28, 2023	3.562	3.769	3.333	3.759	3,192	-0.06(-1.44%)
Feb 27, 2023	3.750	3.944	3.750	3.814	1,768	+0.11(+3.08%)
Feb 24, 2023	3.650	3.950	3.650	3.700	2,859	+0.20(+5.71%)
Feb 23, 2023	3.550	3.600	3.500	3.500	1,525	-0.05(-1.41%)
Feb 22, 2023	3.501	3.550	3.501	3.550	337	-0.11(-3.10%)
Feb 21, 2023	3.764	3.764	3.564	3.663	1,305	+0.08(+2.20%)
Feb 17, 2023	3.750	3.812	3.400	3.584	4,541	-0.32(-8.15%)
Feb 16, 2023	4.350	4.350	3.700	3.902	8,699	+0.05(+1.18%)
Feb 15, 2023	4.708	4.708	3.500	3.857	20,276	-1.00(-20.53%)
Feb 14, 2023	5.050	5.400	4.800	4.854	11,300	-0.40(-7.55%)
Feb 13, 2023	5.550	5.550	5.000	5.250	9,368	-0.30(-5.41%)
Feb 10, 2023	5.250	6.850	5.150	5.550	63,170	+0.35(+6.73%)
Feb 09, 2023	5.300	5.311	5.000	5.200	2,794	-0.15(-2.80%)
Feb 08, 2023	5.250	5.450	5.250	5.350	2,092	-0.15(-2.73%)
Feb 07, 2023	5.950	5.950	5.400	5.500	3,195	+0.10(+1.85%)
Feb 06, 2023	5.050	5.500	5.050	5.400	4,629	+0.20(+3.85%)
Feb 03, 2023	4.059	5.399	4.059	5.200	21,229	+0.90(+21.00%)
Feb 02, 2023	5.700	5.700	4.298	4.298	8,168	-1.00(-18.92%)
Feb 01, 2023	4.649	6.000	4.625	5.300	45,173	+0.68(+14.83%)
Jan 31, 2023	4.850	4.850	4.351	4.615	2,826	+0.24(+5.50%)
Jan 30, 2023	4.250	4.725	4.233	4.375	9,756	+0.13(+3.18%)
Jan 27, 2023	4.125	4.300	4.066	4.240	2,005	-0.06(-1.41%)
Jan 26, 2023	4.200	4.485	4.100	4.301	5,753	+0.10(+2.39%)
Jan 25, 2023	3.682	4.485	3.644	4.200	17,826	+0.41(+10.67%)
Jan 24, 2023	3.775	3.795	3.501	3.795	3,101	+0.00(+0.00%)
Jan 23, 2023	3.795	3.801	3.775	3.795	1,797	+0.09(+2.57%)
Jan 20, 2023	3.900	3.900	3.695	3.700	4,560	-0.04(-1.04%)
Jan 19, 2023	3.450	3.740	3.305	3.739	12,170	+0.44(+13.30%)
Jan 18, 2023	3.450	3.614	3.250	3.300	6,277	-0.40(-10.80%)
Jan 17, 2023	3.050	3.751	3.025	3.700	20,316	+0.68(+22.40%)
Jan 13, 2023	2.735	3.200	2.702	3.022	11,341	+0.52(+20.90%)
Jan 12, 2023	2.550	2.600	2.401	2.500	1,941	-0.09(-3.64%)
Jan 11, 2023	2.700	2.700	2.595	2.595	462	+0.04(+1.75%)
Jan 10, 2023	2.350	2.550	2.350	2.550	2,408	+0.05(+2.04%)
Jan 09, 2023	2.400	2.596	2.400	2.499	1,424	+0.10(+4.17%)
Jan 06, 2023	2.305	2.400	2.305	2.399	201	-0.00(-0.15%)
Jan 05, 2023	2.450	2.450	2.200	2.402	686	-0.05(-1.92%)
Jan 04, 2023	2.336	2.453	2.336	2.450	509	+0.16(+7.13%)
Jan 03, 2023	2.300	2.300	2.175	2.287	1,785	+0.11(+5.17%)
Dec 30, 2022	2.100	2.299	1.950	2.174	2,932	+0.07(+3.50%)
Dec 29, 2022	2.100	2.205	2.100	2.100	1,189	+0.10(+5.02%)
Dec 28, 2022	2.100	2.150	2.000	2.000	2,640	-0.10(-4.76%)
Dec 27, 2022	2.000	2.150	2.000	2.100	572	+0.10(+5.00%)
Dec 23, 2022	2.249	2.300	2.000	2.000	2,345	-0.05(-2.44%)
Dec 22, 2022	2.325	2.325	2.003	2.050	1,324	-0.12(-5.75%)
Dec 21, 2022	2.250	2.250	2.002	2.175	1,783	+0.07(+3.15%)
Dec 20, 2022	2.226	2.394	2.002	2.108	9,273	-0.19(-8.33%)
Dec 19, 2022	2.499	2.499	2.300	2.300	664	-0.20(-7.98%)
Dec 16, 2022	2.583	2.583	2.002	2.499	4,269	+0.02(+0.66%)
Dec 15, 2022	2.365	2.500	2.364	2.483	1,680	+0.23(+10.26%)
Dec 14, 2022	2.699	2.763	2.200	2.252	6,962	-0.32(-12.39%)
Dec 13, 2022	2.938	2.938	1.950	2.571	10,744	-0.28(-9.79%)
Dec 12, 2022	2.250	2.938	2.194	2.849	26,510	+0.45(+18.73%)
Dec 09, 2022	2.250	2.400	2.250	2.400	987	+0.12(+5.08%)
Dec 08, 2022	2.500	2.542	2.284	2.284	1,477	-0.12(-4.83%)
Dec 07, 2022	2.550	2.550	2.350	2.400	1,651	-0.19(-7.26%)
Dec 06, 2022	2.599	2.599	2.575	2.588	946	+0.09(+3.52%)
Dec 05, 2022	2.600	2.600	2.354	2.500	659	-0.10(-3.85%)
Dec 02, 2022	2.650	2.650	2.467	2.600	772	+0.00(+0.00%)

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.