Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.940	1.950	1.820	1.900	82,443	+0.00(+0.00%)
May 16, 2024	1.920	1.970	1.890	1.900	65,399	+0.01(+0.53%)
May 15, 2024	1.850	1.930	1.850	1.890	85,934	+0.03(+1.61%)
May 14, 2024	1.870	1.980	1.860	1.860	90,679	-0.12(-6.06%)
May 13, 2024	1.900	2.000	1.840	1.980	158,262	+0.12(+6.45%)
May 10, 2024	1.800	1.930	1.800	1.860	71,407	+0.03(+1.64%)
May 09, 2024	1.890	1.910	1.800	1.830	50,965	-0.06(-3.17%)
May 08, 2024	1.730	1.900	1.730	1.890	64,851	+0.16(+9.25%)
May 07, 2024	1.870	1.900	1.670	1.730	181,498	-0.16(-8.47%)
May 06, 2024	1.970	1.983	1.870	1.890	120,112	-0.09(-4.55%)
May 03, 2024	1.970	2.070	1.970	1.980	172,179	-0.01(-0.50%)
May 02, 2024	1.920	2.000	1.920	1.990	58,297	+0.04(+2.05%)
May 01, 2024	1.930	2.010	1.920	1.950	125,192	-0.01(-0.51%)
Apr 30, 2024	1.840	1.980	1.810	1.960	183,193	+0.15(+8.29%)
Apr 29, 2024	1.760	1.810	1.650	1.810	194,640	+0.01(+0.56%)
Apr 26, 2024	1.790	1.819	1.750	1.800	58,021	+0.00(+0.00%)
Apr 25, 2024	1.920	1.950	1.780	1.800	86,238	-0.13(-6.74%)
Apr 24, 2024	1.870	2.030	1.860	1.930	103,910	+0.03(+1.58%)
Apr 23, 2024	2.000	2.020	1.850	1.900	117,092	-0.10(-5.00%)
Apr 22, 2024	2.040	2.110	1.970	2.000	315,124	-0.06(-2.91%)
Apr 19, 2024	1.910	2.109	1.900	2.060	453,749	+0.16(+8.42%)
Apr 18, 2024	1.670	1.945	1.650	1.900	255,663	+0.23(+13.77%)
Apr 17, 2024	1.660	1.710	1.618	1.670	130,998	+0.06(+3.73%)
Apr 16, 2024	1.450	1.680	1.360	1.610	269,981	+0.18(+12.59%)
Apr 15, 2024	1.610	1.610	1.358	1.430	241,975	-0.16(-10.06%)
Apr 12, 2024	1.750	1.760	1.450	1.590	488,883	-0.14(-8.09%)
Apr 11, 2024	1.730	1.760	1.660	1.730	78,593	+0.03(+1.76%)
Apr 10, 2024	1.795	1.795	1.681	1.700	141,024	-0.08(-4.49%)
Apr 09, 2024	1.800	1.820	1.780	1.780	68,017	-0.04(-2.20%)
Apr 08, 2024	1.800	1.830	1.760	1.820	110,917	+0.07(+4.00%)
Apr 05, 2024	1.750	1.810	1.740	1.750	84,878	-0.03(-1.69%)
Apr 04, 2024	1.800	1.830	1.730	1.780	263,820	+0.07(+4.09%)
Apr 03, 2024	1.630	1.730	1.620	1.710	136,812	+0.05(+3.01%)
Apr 02, 2024	1.750	1.780	1.580	1.660	437,659	-0.05(-2.92%)
Apr 01, 2024	1.900	1.910	1.650	1.710	582,725	-0.19(-9.76%)
Mar 28, 2024	2.000	2.000	1.890	1.895	228,582	-0.01(-0.79%)
Mar 27, 2024	2.200	2.200	1.900	1.910	697,300	-0.27(-12.39%)
Mar 26, 2024	2.220	2.280	2.140	2.180	230,061	-0.04(-1.80%)
Mar 25, 2024	2.330	2.400	2.150	2.220	929,021	-0.46(-17.16%)
Mar 22, 2024	2.690	2.700	2.614	2.680	124,073	-0.01(-0.37%)
Mar 21, 2024	2.550	2.700	2.530	2.690	280,795	+0.16(+6.32%)
Mar 20, 2024	2.440	2.530	2.410	2.530	127,968	+0.13(+5.42%)
Mar 19, 2024	2.470	2.470	2.400	2.400	85,069	-0.01(-0.41%)
Mar 18, 2024	2.700	2.700	2.400	2.410	215,292	-0.24(-9.06%)
Mar 15, 2024	2.460	2.650	2.420	2.650	275,151	+0.10(+3.92%)
Mar 14, 2024	2.700	2.760	2.430	2.550	239,678	-0.15(-5.56%)
Mar 13, 2024	2.520	2.850	2.487	2.700	538,453	+0.22(+8.87%)
Mar 12, 2024	2.460	2.500	2.430	2.480	55,467	-0.01(-0.40%)
Mar 11, 2024	2.410	2.610	2.390	2.490	203,920	+0.09(+3.75%)
Mar 08, 2024	2.380	2.540	2.380	2.400	170,612	+0.02(+0.84%)
Mar 07, 2024	2.360	2.420	2.330	2.380	118,028	-0.01(-0.42%)
Mar 06, 2024	2.480	2.480	2.270	2.390	222,761	-0.12(-4.78%)
Mar 05, 2024	2.500	2.581	2.440	2.510	150,204	+0.01(+0.40%)
Mar 04, 2024	2.570	2.570	2.360	2.500	167,032	+0.12(+5.04%)
Mar 01, 2024	2.410	2.410	2.320	2.380	107,602	-0.02(-0.83%)
Feb 29, 2024	2.540	2.540	2.400	2.400	207,777	-0.09(-3.61%)
Feb 28, 2024	2.630	2.660	2.394	2.490	463,652	-0.11(-4.23%)
Feb 27, 2024	2.550	2.610	2.460	2.600	240,787	+0.12(+4.84%)
Feb 26, 2024	2.320	2.550	2.320	2.480	279,469	+0.12(+5.08%)
Feb 23, 2024	2.220	2.370	2.200	2.360	191,967	+0.09(+3.96%)
Feb 22, 2024	2.320	2.323	2.240	2.270	89,193	+0.01(+0.44%)
Feb 21, 2024	2.250	2.290	2.230	2.260	67,749	-0.02(-0.88%)
Feb 20, 2024	2.430	2.457	2.270	2.280	125,600	-0.14(-5.79%)
Feb 16, 2024	2.320	2.420	2.270	2.420	131,803	+0.12(+5.22%)
Feb 15, 2024	2.640	2.690	2.110	2.300	786,209	-0.34(-12.88%)
Feb 14, 2024	2.590	2.650	2.430	2.640	419,425	+0.21(+8.64%)
Feb 13, 2024	2.450	2.480	2.330	2.430	270,867	-0.17(-6.54%)
Feb 12, 2024	2.300	2.600	2.280	2.600	567,400	+0.31(+13.54%)
Feb 09, 2024	2.300	2.350	2.210	2.290	462,451	+0.14(+6.51%)
Feb 08, 2024	2.140	2.220	2.100	2.150	211,295	+0.06(+2.87%)
Feb 07, 2024	2.050	2.115	1.965	2.090	286,882	+0.05(+2.45%)
Feb 06, 2024	2.090	2.090	2.000	2.040	167,315	+0.02(+0.99%)
Feb 05, 2024	2.190	2.190	2.000	2.020	213,184	-0.10(-4.72%)
Feb 02, 2024	2.200	2.200	2.050	2.120	149,862	+0.01(+0.47%)
Feb 01, 2024	2.200	2.230	2.090	2.110	106,734	-0.07(-3.21%)
Jan 31, 2024	2.180	2.290	2.160	2.180	113,889	-0.03(-1.36%)
Jan 30, 2024	2.380	2.391	2.200	2.210	176,842	-0.18(-7.53%)
Jan 29, 2024	2.310	2.440	2.280	2.390	309,028	+0.11(+4.82%)
Jan 26, 2024	2.250	2.340	2.230	2.280	158,508	+0.09(+4.11%)
Jan 25, 2024	2.170	2.230	2.120	2.190	125,611	+0.08(+3.79%)
Jan 24, 2024	2.290	2.350	2.110	2.110	287,983	-0.19(-8.26%)
Jan 23, 2024	2.300	2.350	2.260	2.300	192,122	+0.00(+0.00%)
Jan 22, 2024	2.210	2.360	2.180	2.300	181,483	+0.05(+2.22%)
Jan 19, 2024	2.290	2.290	2.093	2.250	244,925	-0.05(-2.17%)
Jan 18, 2024	2.250	2.320	2.160	2.300	351,603	+0.05(+2.22%)
Jan 17, 2024	2.000	2.260	1.880	2.250	597,846	+0.16(+7.66%)
Jan 16, 2024	2.170	2.180	2.050	2.090	481,389	-0.11(-5.00%)
Jan 12, 2024	2.500	2.530	2.000	2.200	1,611,660	-0.44(-16.67%)
Jan 11, 2024	3.020	3.050	2.560	2.640	5,861,923	+0.00(+0.00%)
Jan 10, 2024	2.590	2.700	2.540	2.640	416,049	+0.02(+0.76%)
Jan 09, 2024	2.800	2.860	2.620	2.620	208,427	-0.20(-7.09%)
Jan 08, 2024	2.850	2.940	2.660	2.820	294,313	+0.12(+4.44%)
Jan 05, 2024	2.550	2.770	2.520	2.700	232,823	+0.11(+4.25%)
Jan 04, 2024	2.720	2.750	2.580	2.590	460,632	-0.08(-2.81%)
Jan 03, 2024	2.750	2.960	2.630	2.665	527,803	-0.44(-14.31%)
Jan 02, 2024	3.450	3.460	2.810	3.110	835,270	-0.12(-3.72%)
Dec 29, 2023	3.150	3.550	2.990	3.230	2,133,710	+0.28(+9.49%)
Dec 28, 2023	3.080	3.700	2.760	2.950	2,363,147	+0.03(+1.03%)
Dec 27, 2023	2.400	3.160	2.360	2.920	1,598,077	+0.60(+25.86%)
Dec 26, 2023	2.280	2.480	2.250	2.320	369,652	-0.03(-1.28%)
Dec 22, 2023	2.160	2.390	2.160	2.350	164,534	+0.19(+8.80%)
Dec 21, 2023	2.150	2.190	2.060	2.160	163,997	+0.10(+4.85%)
Dec 20, 2023	2.100	2.220	2.030	2.060	196,124	-0.02(-0.96%)
Dec 19, 2023	2.170	2.250	2.080	2.080	169,646	+0.02(+0.97%)
Dec 18, 2023	2.290	2.300	2.050	2.060	275,448	-0.04(-1.90%)
Dec 15, 2023	2.340	2.510	2.090	2.100	476,066	-0.31(-12.86%)
Dec 14, 2023	2.650	2.680	2.330	2.410	271,320	-0.19(-7.31%)
Dec 13, 2023	2.730	2.780	2.580	2.600	183,550	-0.10(-3.70%)
Dec 12, 2023	2.870	2.870	2.680	2.700	61,181	-0.01(-0.37%)
Dec 11, 2023	2.870	2.935	2.641	2.710	197,929	-0.23(-7.82%)
Dec 08, 2023	2.540	2.950	2.480	2.940	571,838	+0.44(+17.60%)
Dec 07, 2023	2.510	2.550	2.430	2.500	92,971	-0.03(-1.19%)
Dec 06, 2023	2.550	2.590	2.400	2.530	148,722	+0.02(+0.80%)
Dec 05, 2023	2.500	2.570	2.330	2.510	281,578	+0.13(+5.46%)
Dec 04, 2023	2.320	2.650	2.315	2.380	397,947	+0.15(+6.73%)
Dec 01, 2023	2.240	2.300	2.160	2.230	120,453	+0.01(+0.45%)
Nov 30, 2023	2.110	2.250	2.110	2.220	31,068	+0.05(+2.30%)
Nov 29, 2023	2.250	2.260	2.170	2.170	41,380	-0.06(-2.69%)
Nov 28, 2023	2.260	2.293	2.200	2.230	47,154	-0.04(-1.76%)
Nov 27, 2023	2.320	2.348	2.190	2.270	62,323	-0.01(-0.44%)
Nov 24, 2023	2.210	2.280	2.190	2.280	32,645	+0.07(+3.17%)
Nov 22, 2023	2.290	2.290	2.120	2.210	53,938	-0.03(-1.34%)
Nov 21, 2023	2.200	2.240	2.130	2.240	96,284	+0.09(+4.19%)
Nov 20, 2023	2.080	2.200	1.990	2.150	167,396	+0.07(+3.37%)
Nov 17, 2023	2.250	2.270	2.000	2.080	175,652	-0.22(-9.57%)
Nov 16, 2023	2.400	2.400	2.260	2.300	46,576	+0.00(+0.00%)
Nov 15, 2023	2.470	2.470	2.270	2.300	114,031	-0.12(-4.96%)
Nov 14, 2023	2.450	2.490	2.400	2.420	89,924	+0.02(+0.62%)
Nov 13, 2023	2.510	2.560	2.280	2.405	102,097	-0.19(-7.14%)
Nov 10, 2023	2.600	2.614	2.475	2.590	64,548	+0.02(+0.78%)
Nov 09, 2023	2.640	2.730	2.490	2.570	163,645	-0.02(-0.77%)
Nov 08, 2023	2.730	2.730	2.550	2.590	23,862	-0.06(-2.26%)
Nov 07, 2023	2.490	2.690	2.430	2.650	49,382	+0.18(+7.29%)
Nov 06, 2023	2.750	2.750	2.450	2.470	103,465	-0.19(-7.14%)
Nov 03, 2023	2.530	2.700	2.530	2.660	95,240	+0.12(+4.72%)
Nov 02, 2023	2.550	2.660	2.500	2.540	28,518	+0.06(+2.42%)
Nov 01, 2023	2.590	2.590	2.420	2.480	10,961	-0.11(-4.25%)
Oct 31, 2023	2.570	2.590	2.540	2.590	8,540	+0.03(+1.17%)
Oct 30, 2023	2.570	2.600	2.508	2.560	24,402	+0.04(+1.59%)
Oct 27, 2023	2.420	2.670	2.420	2.520	32,309	-0.03(-1.18%)
Oct 26, 2023	2.660	2.660	2.450	2.550	48,011	-0.09(-3.41%)
Oct 25, 2023	2.730	2.750	2.570	2.640	43,677	-0.10(-3.65%)
Oct 24, 2023	2.700	2.800	2.620	2.740	114,894	+0.19(+7.45%)
Oct 23, 2023	2.680	2.750	2.550	2.550	172,072	-0.14(-5.20%)
Oct 20, 2023	2.770	2.770	2.650	2.690	22,980	-0.02(-0.74%)
Oct 19, 2023	2.730	2.740	2.690	2.710	9,475	+0.01(+0.37%)
Oct 18, 2023	2.670	2.750	2.670	2.700	27,193	-0.02(-0.74%)
Oct 17, 2023	2.660	2.750	2.550	2.720	32,682	+0.01(+0.37%)
Oct 16, 2023	2.590	2.710	2.504	2.710	92,676	+0.12(+4.63%)
Oct 13, 2023	2.500	2.670	2.500	2.590	35,130	-0.01(-0.38%)
Oct 12, 2023	2.660	2.660	2.551	2.600	15,882	-0.06(-2.26%)
Oct 11, 2023	2.680	2.730	2.650	2.660	31,921	-0.06(-2.21%)
Oct 10, 2023	2.740	2.740	2.650	2.720	39,960	+0.01(+0.37%)
Oct 09, 2023	2.750	2.750	2.650	2.710	51,268	-0.03(-1.09%)
Oct 06, 2023	2.610	2.800	2.610	2.740	64,439	+0.08(+3.01%)
Oct 05, 2023	2.590	2.770	2.590	2.660	52,801	-0.04(-1.48%)
Oct 04, 2023	2.620	2.740	2.530	2.700	52,406	+0.15(+5.88%)
Oct 03, 2023	2.660	2.680	2.460	2.550	47,962	-0.20(-7.27%)
Oct 02, 2023	2.690	2.770	2.500	2.750	120,016	+0.12(+4.56%)
Sep 29, 2023	2.550	2.700	2.439	2.630	77,793	+0.10(+3.95%)
Sep 28, 2023	2.270	2.585	2.270	2.530	80,164	+0.28(+12.44%)
Sep 27, 2023	2.330	2.350	2.160	2.250	168,301	-0.01(-0.44%)
Sep 26, 2023	2.280	2.410	2.170	2.260	199,557	+0.02(+0.89%)
Sep 25, 2023	2.430	2.339	2.230	2.240	259,940	-0.20(-8.20%)
Sep 22, 2023	2.570	2.680	2.352	2.440	861,251	+0.10(+4.27%)
Sep 21, 2023	2.690	2.700	2.300	2.340	201,946	-0.29(-11.03%)
Sep 20, 2023	2.750	2.840	2.560	2.630	215,716	-0.04(-1.50%)
Sep 19, 2023	2.930	2.930	2.620	2.670	198,354	-0.04(-1.48%)
Sep 18, 2023	3.090	3.090	2.700	2.710	257,485	-0.38(-12.30%)
Sep 15, 2023	3.000	3.300	2.820	3.090	416,377	+0.05(+1.64%)
Sep 14, 2023	3.050	3.080	2.850	3.040	186,579	+0.03(+1.00%)
Sep 13, 2023	2.980	3.100	2.950	3.010	85,419	+0.01(+0.33%)
Sep 12, 2023	3.080	3.080	2.920	3.000	80,952	-0.03(-0.99%)
Sep 11, 2023	3.030			3.030	100,097	+0.22(+7.83%)
Sep 06, 2023				2.810	0	-0.05(-1.75%)
Sep 05, 2023	2.890	2.940	2.750	2.860	61,596	+0.07(+2.51%)
Sep 01, 2023	2.900	2.940	2.780	2.790	72,818	+0.01(+0.36%)
Aug 31, 2023	2.900	2.900	2.750	2.780	82,479	-0.01(-0.36%)
Aug 30, 2023	3.040	3.040	2.700	2.790	103,641	-0.17(-5.74%)
Aug 29, 2023	2.720	3.130	2.720	2.960	189,578	+0.25(+9.23%)
Aug 28, 2023	2.890	2.950	2.710	2.710	164,311	-0.15(-5.24%)
Aug 25, 2023	2.930	2.940	2.810	2.860	32,700	+0.01(+0.35%)
Aug 24, 2023	3.000	3.030	2.815	2.850	29,332	-0.07(-2.40%)
Aug 23, 2023	2.870	3.060	2.870	2.920	73,592	+0.03(+1.04%)
Aug 22, 2023	3.000	3.050	2.850	2.890	68,678	-0.05(-1.70%)
Aug 21, 2023	3.230	3.320	2.921	2.940	152,255	-0.27(-8.41%)
Aug 18, 2023	3.150	3.370	3.146	3.210	73,384	-0.15(-4.46%)
Aug 17, 2023	3.320	3.500	3.275	3.360	166,787	+0.01(+0.30%)
Aug 16, 2023	3.450	3.500	3.310	3.350	56,506	-0.11(-3.18%)
Aug 15, 2023	3.380	3.560	3.380	3.460	124,162	-0.23(-6.23%)
Aug 14, 2023	3.510	3.750	3.410	3.690	135,608	+0.11(+3.07%)
Aug 11, 2023	3.700	3.700	3.523	3.580	55,240	+0.07(+1.99%)
Aug 10, 2023	3.600	3.752	3.400	3.510	217,317	-0.11(-3.04%)
Aug 09, 2023	3.770	3.770	3.600	3.620	29,958	-0.02(-0.55%)
Aug 08, 2023	3.630	3.730	3.580	3.640	92,884	+0.01(+0.28%)
Aug 07, 2023	3.830	3.850	3.520	3.630	117,739	-0.17(-4.47%)
Aug 04, 2023	3.680	3.820	3.650	3.800	116,812	+0.06(+1.60%)
Aug 03, 2023	3.630	3.750	3.560	3.740	101,052	+0.09(+2.47%)
Aug 02, 2023	3.690	3.760	3.600	3.650	84,412	-0.10(-2.67%)
Aug 01, 2023	3.680	3.990	3.600	3.750	210,796	-0.02(-0.53%)
Jul 31, 2023	3.990	4.000	3.690	3.770	199,634	-0.22(-5.51%)
Jul 28, 2023	3.910	4.040	3.800	3.990	186,994	+0.10(+2.57%)
Jul 27, 2023	4.450	4.490	3.680	3.890	1,076,078	-0.45(-10.37%)
Jul 26, 2023	3.720	4.400	3.720	4.340	1,214,680	+0.52(+13.61%)
Jul 25, 2023	3.770	3.850	3.670	3.820	318,672	+0.04(+1.06%)
Jul 24, 2023	3.590	3.850	3.560	3.780	920,422	+0.16(+4.42%)
Jul 21, 2023	3.390	3.850	3.200	3.620	3,698,504	+0.56(+18.30%)
Jul 20, 2023	3.130	3.145	3.000	3.060	121,864	-0.09(-2.86%)
Jul 19, 2023	3.220	3.220	3.100	3.150	197,895	+0.03(+0.96%)
Jul 18, 2023	3.110	3.260	3.100	3.120	253,077	-0.26(-7.69%)
Jul 17, 2023	3.420	3.450	3.210	3.380	141,155	-0.03(-0.88%)
Jul 14, 2023	3.600	3.620	3.250	3.410	325,805	-0.12(-3.40%)
Jul 13, 2023	3.150	3.670	3.120	3.530	754,192	+0.35(+11.01%)
Jul 12, 2023	3.160	3.270	3.130	3.180	199,052	-0.05(-1.55%)
Jul 11, 2023	3.250	3.530	3.000	3.230	549,582	-0.16(-4.72%)
Jul 10, 2023	2.740	3.550	2.740	3.390	1,343,002	+0.59(+21.07%)
Jul 07, 2023	2.720	2.850	2.650	2.800	409,099	-0.01(-0.36%)
Jul 06, 2023	2.920	2.960	2.570	2.810	710,681	-0.48(-14.59%)
Jul 05, 2023	3.510	3.650	3.210	3.290	794,274	-0.32(-8.86%)

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.