Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.593	2.593	2.520	2.530	7,590	-0.06(-2.32%)
Apr 29, 2024	2.570	2.600	2.540	2.590	8,793	+0.02(+0.78%)
Apr 26, 2024	2.510	2.590	2.494	2.570	7,764	+0.04(+1.58%)
Apr 25, 2024	2.490	2.550	2.490	2.530	7,052	+0.08(+3.27%)
Apr 24, 2024	2.540	2.540	2.400	2.450	8,474	+0.03(+1.24%)
Apr 23, 2024	2.560	2.560	2.413	2.420	5,238	-0.09(-3.59%)
Apr 22, 2024	2.360	2.560	2.260	2.510	21,158	+0.12(+5.02%)
Apr 19, 2024	2.490	2.541	2.370	2.390	21,009	-0.10(-4.02%)
Apr 18, 2024	2.550	2.610	2.450	2.490	17,421	-0.11(-4.23%)
Apr 17, 2024	2.390	2.635	2.390	2.600	40,806	+0.23(+9.70%)
Apr 16, 2024	2.360	2.410	2.291	2.370	16,028	-0.02(-0.84%)
Apr 15, 2024	2.360	2.416	2.290	2.390	28,638	-0.04(-1.65%)
Apr 12, 2024	2.540	2.570	2.410	2.430	57,793	-0.11(-4.33%)
Apr 11, 2024	2.670	2.670	2.400	2.540	38,925	-0.11(-4.15%)
Apr 10, 2024	2.700	2.820	2.650	2.650	188,112	-0.06(-2.21%)
Apr 09, 2024	2.790	2.790	2.710	2.710	20,712	-0.07(-2.52%)
Apr 08, 2024	2.900	2.900	2.770	2.780	20,585	-0.20(-6.71%)
Apr 05, 2024	2.950	3.200	2.870	2.980	118,472	+0.03(+1.02%)
Apr 04, 2024	2.820	2.950	2.700	2.950	45,577	+0.15(+5.36%)
Apr 03, 2024	2.730	2.820	2.700	2.800	25,725	+0.07(+2.56%)
Apr 02, 2024	2.720	2.745	2.670	2.730	16,852	+0.00(+0.00%)
Apr 01, 2024	2.740	2.760	2.674	2.730	19,622	-0.04(-1.44%)
Mar 28, 2024	2.730	2.810	2.730	2.770	20,761	+0.12(+4.53%)
Mar 27, 2024	2.740	2.760	2.650	2.650	8,481	-0.07(-2.57%)
Mar 26, 2024	2.760	2.820	2.660	2.720	15,865	+0.04(+1.49%)
Mar 25, 2024	2.800	2.951	2.680	2.680	20,684	-0.07(-2.55%)
Mar 22, 2024	2.670	3.340	2.440	2.750	314,810	+0.06(+2.23%)
Mar 21, 2024	2.800	2.873	2.650	2.690	36,125	-0.08(-2.89%)
Mar 20, 2024	2.860	2.860	2.660	2.770	72,359	-0.05(-1.77%)
Mar 19, 2024	2.790	2.928	2.790	2.820	20,866	-0.03(-1.05%)
Mar 18, 2024	2.870	2.960	2.850	2.850	36,527	-0.18(-5.94%)
Mar 15, 2024	2.950	3.030	2.860	3.030	58,221	+0.11(+3.77%)
Mar 14, 2024	2.900	2.920	2.850	2.920	15,755	+0.02(+0.69%)
Mar 13, 2024	2.895	2.945	2.830	2.900	23,497	+0.01(+0.35%)
Mar 12, 2024	2.910	2.945	2.850	2.890	28,617	-0.02(-0.69%)
Mar 11, 2024	3.010	3.182	2.870	2.910	21,283	-0.15(-4.90%)
Mar 08, 2024	3.130	3.190	3.050	3.060	27,946	-0.01(-0.33%)
Mar 07, 2024	3.040	3.100	3.040	3.070	8,218	+0.05(+1.66%)
Mar 06, 2024	3.090	3.120	3.010	3.020	27,581	-0.08(-2.58%)
Mar 05, 2024	3.230	3.240	3.070	3.100	16,846	-0.10(-3.28%)
Mar 04, 2024	3.000	3.270	2.990	3.205	60,479	+0.14(+4.40%)
Mar 01, 2024	3.020	3.149	2.950	3.070	20,130	+0.07(+2.33%)
Feb 29, 2024	3.020	3.030	2.950	3.000	12,986	-0.03(-0.99%)
Feb 28, 2024	3.100	3.210	2.950	3.030	67,295	+0.06(+2.02%)
Feb 27, 2024	2.880	3.080	2.878	2.970	39,318	+0.13(+4.58%)
Feb 26, 2024	2.790	2.900	2.790	2.840	27,948	+0.01(+0.35%)
Feb 23, 2024	2.850	2.870	2.810	2.830	21,351	-0.04(-1.39%)
Feb 22, 2024	2.895	2.927	2.850	2.870	13,965	-0.03(-1.03%)
Feb 21, 2024	2.905	2.940	2.860	2.900	14,576	-0.03(-1.02%)
Feb 20, 2024	3.010	3.010	2.840	2.930	66,563	+0.00(+0.00%)
Feb 16, 2024	3.011	3.011	2.910	2.930	30,388	-0.07(-2.33%)
Feb 15, 2024	3.015	3.050	2.922	3.000	18,473	+0.05(+1.69%)
Feb 14, 2024	3.000	3.000	2.920	2.950	43,310	+0.01(+0.17%)
Feb 13, 2024	3.070	3.180	2.934	2.945	63,842	-0.21(-6.51%)
Feb 12, 2024	3.260	3.260	3.131	3.150	28,017	-0.08(-2.48%)
Feb 09, 2024	3.230	3.256	3.110	3.230	29,978	+0.05(+1.57%)
Feb 08, 2024	3.100	3.220	3.060	3.180	23,654	+0.08(+2.58%)
Feb 07, 2024	3.280	3.280	3.050	3.100	32,976	-0.11(-3.43%)
Feb 06, 2024	2.860	3.300	2.860	3.210	88,724	+0.29(+9.93%)
Feb 05, 2024	2.910	2.997	2.850	2.920	34,581	-0.08(-2.67%)
Feb 02, 2024	3.120	3.130	2.940	3.000	42,053	+0.00(+0.00%)
Feb 01, 2024	2.860	3.000	2.740	3.000	51,837	+0.18(+6.38%)
Jan 31, 2024	2.810	2.950	2.750	2.820	42,392	+0.05(+1.81%)
Jan 30, 2024	2.670	2.855	2.589	2.770	75,643	+0.13(+4.92%)
Jan 29, 2024	2.680	2.680	2.570	2.640	18,072	-0.03(-1.12%)
Jan 26, 2024	2.729	2.729	2.600	2.670	14,585	-0.01(-0.37%)
Jan 25, 2024	2.680	2.720	2.620	2.680	32,194	+0.00(+0.00%)
Jan 24, 2024	2.710	2.720	2.640	2.680	26,173	+0.10(+3.88%)
Jan 23, 2024	2.830	2.875	2.580	2.580	43,550	-0.21(-7.53%)
Jan 22, 2024	2.800	2.860	2.730	2.790	44,307	-0.03(-1.06%)
Jan 19, 2024	2.800	2.860	2.800	2.820	5,842	-0.03(-1.05%)
Jan 18, 2024	2.770	2.865	2.770	2.850	9,292	+0.09(+3.26%)
Jan 17, 2024	2.790	2.890	2.730	2.760	277,355	-0.10(-3.50%)
Jan 16, 2024	2.920	2.930	2.840	2.860	27,413	-0.13(-4.35%)
Jan 12, 2024	3.080	3.080	2.980	2.990	38,756	+0.01(+0.34%)
Jan 11, 2024	3.000	3.040	2.938	2.980	66,777	-0.01(-0.33%)
Jan 10, 2024	2.890	2.990	2.890	2.990	20,073	+0.05(+1.70%)
Jan 09, 2024	2.940	3.050	2.880	2.940	64,454	-0.02(-0.68%)
Jan 08, 2024	2.890	2.960	2.620	2.960	28,362	+0.10(+3.50%)
Jan 05, 2024	2.840	2.900	2.830	2.860	43,491	-0.02(-0.69%)
Jan 04, 2024	2.840	2.900	2.830	2.880	24,254	-0.02(-0.69%)
Jan 03, 2024	2.770	2.900	2.770	2.900	26,758	+0.07(+2.47%)
Jan 02, 2024	2.840	2.910	2.770	2.830	21,242	-0.01(-0.35%)
Dec 29, 2023	2.930	2.980	2.820	2.840	37,096	-0.07(-2.41%)
Dec 28, 2023	2.910	3.030	2.880	2.910	44,769	+0.02(+0.69%)
Dec 27, 2023	2.790	3.000	2.770	2.890	63,724	+0.06(+2.12%)
Dec 26, 2023	2.790	2.970	2.770	2.830	44,772	-0.02(-0.70%)
Dec 22, 2023	2.850	2.894	2.740	2.850	21,610	+0.03(+1.06%)
Dec 21, 2023	2.660	2.830	2.630	2.820	43,347	+0.16(+6.02%)
Dec 20, 2023	2.825	2.825	2.610	2.660	48,959	-0.13(-4.66%)
Dec 19, 2023	2.750	2.928	2.740	2.790	20,192	+0.04(+1.45%)
Dec 18, 2023	2.710	2.840	2.600	2.750	36,688	+0.00(+0.00%)
Dec 15, 2023	3.070	3.070	2.620	2.750	92,965	-0.24(-8.03%)
Dec 14, 2023	2.740	3.060	2.700	2.990	63,805	+0.33(+12.41%)
Dec 13, 2023	2.560	2.740	2.550	2.660	21,575	+0.08(+3.10%)
Dec 12, 2023	2.780	2.833	2.580	2.580	63,389	-0.25(-8.83%)
Dec 11, 2023	2.990	2.990	2.830	2.830	34,385	-0.09(-3.08%)
Dec 08, 2023	2.920	2.960	2.731	2.920	43,380	+0.08(+2.82%)
Dec 07, 2023	2.770	3.000	2.760	2.840	41,376	+0.02(+0.71%)
Dec 06, 2023	2.710	2.970	2.580	2.820	107,718	+0.24(+9.30%)
Dec 05, 2023	2.710	2.710	2.570	2.580	22,542	-0.08(-3.01%)
Dec 04, 2023	2.530	2.680	2.530	2.660	27,123	+0.07(+2.70%)
Dec 01, 2023	2.440	2.590	2.343	2.590	31,243	+0.15(+6.15%)
Nov 30, 2023	2.550	2.550	2.360	2.440	47,468	-0.06(-2.40%)
Nov 29, 2023	2.650	2.730	2.460	2.500	54,852	-0.18(-6.72%)
Nov 28, 2023	2.550	2.852	2.510	2.680	38,554	+0.06(+2.29%)
Nov 27, 2023	2.610	2.750	2.570	2.620	24,667	-0.01(-0.38%)
Nov 24, 2023	2.520	2.730	2.420	2.630	6,776	+0.04(+1.54%)
Nov 22, 2023	2.460	2.655	2.450	2.590	97,963	+0.10(+4.02%)
Nov 21, 2023	2.360	2.600	2.360	2.490	96,356	+0.07(+2.89%)
Nov 20, 2023	2.510	2.640	2.410	2.420	106,891	-0.07(-2.81%)
Nov 17, 2023	2.430	2.490	2.380	2.490	15,298	+0.11(+4.62%)
Nov 16, 2023	2.450	2.500	2.314	2.380	29,915	-0.07(-2.86%)
Nov 15, 2023	2.440	2.650	2.325	2.450	54,074	-0.05(-2.00%)
Nov 14, 2023	2.120	2.749	2.120	2.500	132,748	+0.16(+6.84%)
Nov 13, 2023	2.440	2.500	2.290	2.340	26,597	-0.02(-0.85%)
Nov 10, 2023	2.300	2.540	2.160	2.360	107,851	+0.01(+0.43%)
Nov 09, 2023	2.300	2.390	2.240	2.350	92,821	-0.02(-0.84%)
Nov 08, 2023	2.409	2.415	2.225	2.370	30,586	-0.09(-3.66%)
Nov 07, 2023	2.560	2.570	2.400	2.460	16,374	-0.06(-2.38%)
Nov 06, 2023	2.520	2.680	2.420	2.520	30,708	-0.02(-0.79%)
Nov 03, 2023	2.600	2.760	2.315	2.540	119,130	+0.26(+11.40%)
Nov 02, 2023	2.210	2.390	2.210	2.280	53,006	+0.00(+0.00%)
Nov 01, 2023	2.160	2.310	2.160	2.280	27,544	+0.10(+4.59%)
Oct 31, 2023	2.190	2.237	2.100	2.180	31,314	+0.03(+1.40%)
Oct 30, 2023	2.120	2.370	2.120	2.150	50,131	+0.00(+0.00%)
Oct 27, 2023	2.170	2.209	2.090	2.150	36,798	+0.05(+2.63%)
Oct 26, 2023	2.290	2.360	2.050	2.095	86,472	-0.20(-8.91%)
Oct 25, 2023	2.360	2.360	2.180	2.300	58,762	+0.04(+1.77%)
Oct 24, 2023	2.195	2.300	2.195	2.260	28,607	+0.06(+2.73%)
Oct 23, 2023	2.130	2.200	2.060	2.200	30,990	+0.05(+2.33%)
Oct 20, 2023	2.050	2.160	2.050	2.150	38,116	+0.06(+2.87%)
Oct 19, 2023	2.120	2.220	2.076	2.090	78,311	-0.04(-1.88%)
Oct 18, 2023	2.140	2.210	2.060	2.130	47,062	-0.04(-1.84%)
Oct 17, 2023	2.130	2.220	2.115	2.170	33,152	+0.04(+1.88%)
Oct 16, 2023	2.050	2.220	2.080	2.130	62,308	+0.08(+3.90%)
Oct 13, 2023	2.150	2.150	2.050	2.050	21,512	-0.07(-3.30%)
Oct 12, 2023	2.250	2.250	1.938	2.120	88,148	-0.11(-4.93%)
Oct 11, 2023	2.220	2.280	2.170	2.230	46,815	-0.01(-0.45%)
Oct 10, 2023	2.210	2.340	2.200	2.240	29,963	+0.00(+0.00%)
Oct 09, 2023	2.280	2.300	2.150	2.240	86,389	-0.02(-0.88%)
Oct 06, 2023	2.390	2.390	2.220	2.260	74,406	-0.05(-2.16%)
Oct 05, 2023	2.339	2.365	2.310	2.310	45,021	-0.04(-1.70%)
Oct 04, 2023	2.340	2.400	2.250	2.350	54,274	+0.03(+1.29%)
Oct 03, 2023	2.470	2.500	2.220	2.320	56,183	-0.17(-6.83%)
Oct 02, 2023	2.530	2.605	2.450	2.490	45,695	-0.09(-3.49%)
Sep 29, 2023	2.640	2.700	2.520	2.580	35,856	+0.00(+0.00%)
Sep 28, 2023	2.670	2.710	2.580	2.580	45,582	-0.03(-1.15%)
Sep 27, 2023	2.610	2.705	2.560	2.610	47,765	-0.01(-0.38%)
Sep 26, 2023	2.560	2.990	2.440	2.620	100,494	+0.06(+2.34%)
Sep 25, 2023	2.780	2.750	2.485	2.560	183,312	-0.24(-8.57%)
Sep 22, 2023	2.940	3.030	2.710	2.800	103,419	-0.20(-6.67%)
Sep 21, 2023	3.020	3.055	2.910	3.000	44,630	+0.02(+0.67%)
Sep 20, 2023	3.010	3.060	2.970	2.980	67,328	-0.03(-1.00%)
Sep 19, 2023	3.000	3.100	2.890	3.010	77,776	+0.00(+0.00%)
Sep 18, 2023	3.170	3.240	2.870	3.010	60,744	-0.23(-7.10%)
Sep 15, 2023	3.260	3.260	3.100	3.240	206,859	-0.01(-0.31%)
Sep 14, 2023	3.310	3.550	3.208	3.250	33,566	+0.01(+0.31%)
Sep 13, 2023	3.250	3.320	3.180	3.240	55,042	-0.04(-1.22%)
Sep 12, 2023	3.400	3.470	3.170	3.280	49,807	-0.15(-4.37%)
Sep 11, 2023	3.330	3.480	3.330	3.430	96,485	+0.10(+3.00%)
Sep 08, 2023	3.330	3.395	3.250	3.330	24,974	+0.00(+0.00%)
Sep 07, 2023	3.410	3.410	3.220	3.330	42,965	-0.05(-1.48%)
Sep 06, 2023	3.400	3.400	3.200	3.380	60,017	+0.05(+1.50%)
Sep 05, 2023	3.160	3.350	3.100	3.330	81,156	+0.27(+8.82%)
Sep 01, 2023	2.950	3.150	2.930	3.060	83,804	+0.11(+3.73%)
Aug 31, 2023	2.950	3.090	2.940	2.950	54,581	+0.00(+0.00%)
Aug 30, 2023	2.970	2.990	2.900	2.950	34,841	+0.00(+0.00%)
Aug 29, 2023	2.910	3.040	2.867	2.950	20,335	+0.04(+1.37%)
Aug 28, 2023	2.850	3.060	2.850	2.910	38,661	+0.04(+1.39%)
Aug 25, 2023	2.990	3.025	2.800	2.870	82,728	-0.12(-4.01%)
Aug 24, 2023	2.880	3.000	2.880	2.990	29,662	+0.08(+2.75%)
Aug 23, 2023	2.800	3.015	2.800	2.910	35,408	+0.03(+1.04%)
Aug 22, 2023	2.920	3.000	2.850	2.880	59,272	-0.04(-1.37%)
Aug 21, 2023	2.900	3.030	2.824	2.920	29,807	+0.05(+1.74%)
Aug 18, 2023	2.820	2.980	2.780	2.870	65,492	+0.03(+1.06%)
Aug 17, 2023	3.100	3.110	2.780	2.840	78,819	-0.24(-7.79%)
Aug 16, 2023	2.990	3.100	2.910	3.080	62,233	+0.12(+3.88%)
Aug 15, 2023	2.720	3.090	2.710	2.965	136,608	+0.12(+4.40%)
Aug 14, 2023	2.760	2.880	2.752	2.840	117,504	+0.04(+1.43%)
Aug 11, 2023	2.750	2.820	2.750	2.800	34,200	+0.01(+0.36%)
Aug 10, 2023	2.830	2.942	2.760	2.790	71,900	-0.15(-5.10%)
Aug 09, 2023	3.100	3.100	2.900	2.940	71,703	-0.15(-4.85%)
Aug 08, 2023	3.070	3.145	3.000	3.090	59,605	+0.13(+4.39%)
Aug 07, 2023	2.720	3.050	2.680	2.960	135,858	+0.28(+10.45%)
Aug 04, 2023	2.930	2.990	2.660	2.680	244,525	-0.25(-8.53%)
Aug 03, 2023	3.220	3.220	2.850	2.930	181,008	-0.31(-9.57%)
Aug 02, 2023	3.300	3.466	3.110	3.240	47,437	-0.02(-0.61%)
Aug 01, 2023	3.360	3.410	3.090	3.260	80,920	-0.12(-3.55%)
Jul 31, 2023	3.330	3.500	3.320	3.380	99,423	+0.05(+1.50%)
Jul 28, 2023	3.220	3.468	3.150	3.330	122,008	+0.06(+1.99%)
Jul 27, 2023	3.330	3.398	3.160	3.265	69,143	-0.04(-1.36%)
Jul 26, 2023	3.190	3.380	3.000	3.310	179,334	+0.07(+2.16%)
Jul 25, 2023	3.470	3.600	3.130	3.240	326,095	-0.23(-6.63%)
Jul 24, 2023	3.590	3.670	3.470	3.470	143,771	-0.14(-3.88%)
Jul 21, 2023	3.730	3.805	3.548	3.610	161,744	-0.09(-2.43%)
Jul 20, 2023	3.850	4.048	3.641	3.700	79,546	-0.05(-1.33%)
Jul 19, 2023	3.910	4.069	3.750	3.750	134,108	-0.18(-4.58%)
Jul 18, 2023	4.090	4.330	3.870	3.930	185,996	-0.16(-3.91%)
Jul 17, 2023	3.760	4.150	3.760	4.090	218,926	+0.31(+8.20%)
Jul 14, 2023	3.950	3.950	3.630	3.780	144,977	-0.12(-3.08%)
Jul 13, 2023	3.860	4.030	3.780	3.900	192,597	+0.10(+2.63%)
Jul 12, 2023	3.560	3.880	3.550	3.800	153,790	+0.26(+7.34%)
Jul 11, 2023	3.660	3.710	3.440	3.540	257,583	-0.16(-4.32%)
Jul 10, 2023	3.990	4.130	3.550	3.700	196,928	-0.23(-5.85%)
Jul 07, 2023	4.050	4.050	3.810	3.930	190,037	-0.11(-2.72%)
Jul 06, 2023	4.050	4.250	4.002	4.040	190,856	+0.10(+2.54%)
Jul 05, 2023	4.330	4.400	3.820	3.940	320,146	-0.46(-10.45%)
Jul 03, 2023	4.340	4.450	4.200	4.400	120,112	+0.08(+1.85%)
Jun 30, 2023	4.310	4.400	4.146	4.320	128,208	+0.08(+1.89%)
Jun 29, 2023	4.250	4.300	4.090	4.240	122,266	+0.02(+0.47%)
Jun 28, 2023	4.360	4.490	4.140	4.220	171,648	-0.03(-0.71%)
Jun 27, 2023	4.420	4.420	4.166	4.250	566,634	-0.15(-3.41%)
Jun 26, 2023	4.300	4.750	4.260	4.400	346,062	+0.15(+3.53%)
Jun 23, 2023	4.050	4.260	3.870	4.250	345,177	+0.20(+4.94%)
Jun 22, 2023	3.850	4.157	3.640	4.050	399,465	+0.41(+11.26%)
Jun 21, 2023	3.910	3.910	3.550	3.640	905,608	-0.27(-6.91%)
Jun 20, 2023	3.700	4.050	3.500	3.910	263,954	+0.41(+11.71%)
Jun 16, 2023	3.180	3.670	3.158	3.500	190,501	+0.32(+10.06%)
Jun 15, 2023	3.090	3.390	3.040	3.180	63,146	+1.46(+84.88%)
May 08, 2023	1.700	1.720	1.580	1.720	22,692	+0.06(+3.61%)
May 05, 2023	1.700	1.720	1.640	1.660	9,003	-0.01(-0.60%)
May 04, 2023	1.700	1.700	1.640	1.670	7,360	-0.01(-0.60%)
May 03, 2023	1.630	1.720	1.630	1.680	7,422	+0.06(+3.70%)
May 02, 2023	1.650	1.670	1.590	1.620	45,323	-0.03(-1.82%)

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.