Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.400	2.400	2.250	2.250	7,950	-0.23(-9.27%)
Apr 29, 2024	2.500	2.500	2.410	2.480	5,338	-0.10(-3.88%)
Apr 26, 2024	2.480	2.580	2.385	2.580	8,565	+0.06(+2.38%)
Apr 25, 2024	2.550	2.619	2.480	2.520	11,971	-0.10(-3.82%)
Apr 24, 2024	2.530	2.725	2.530	2.620	35,666	+0.00(+0.00%)
Apr 23, 2024	2.670	2.670	2.550	2.620	9,605	+0.04(+1.55%)
Apr 22, 2024	2.680	2.710	2.540	2.580	8,086	-0.08(-3.01%)
Apr 19, 2024	2.450	2.670	2.392	2.660	14,072	+0.17(+6.83%)
Apr 18, 2024	2.330	2.520	2.300	2.490	116,448	+0.12(+5.06%)
Apr 17, 2024	2.430	2.440	2.300	2.370	29,392	-0.09(-3.66%)
Apr 16, 2024	2.550	2.551	2.320	2.460	70,115	-0.13(-5.02%)
Apr 15, 2024	2.790	2.905	2.540	2.590	39,781	-0.20(-7.17%)
Apr 12, 2024	2.910	3.200	2.650	2.790	120,688	-0.42(-13.08%)
Apr 11, 2024	3.000	3.500	2.890	3.210	449,119	+0.29(+9.93%)
Apr 10, 2024	2.590	3.200	2.480	2.920	860,875	+0.27(+10.19%)
Apr 09, 2024	2.210	4.160	2.210	2.650	12,088,505	+0.54(+25.59%)
Apr 08, 2024	2.000	2.260	2.000	2.110	10,820	+0.11(+5.50%)
Apr 05, 2024	2.120	2.120	2.000	2.000	9,498	-0.05(-2.44%)
Apr 04, 2024	2.080	2.110	2.040	2.050	5,425	-0.03(-1.44%)
Apr 03, 2024	2.120	2.143	2.040	2.080	6,121	-0.01(-0.48%)
Apr 02, 2024	2.050	2.170	2.050	2.090	15,186	-0.10(-4.78%)
Apr 01, 2024	2.180	2.250	2.090	2.195	19,194	+0.08(+4.03%)
Mar 28, 2024	2.110	2.155	2.110	2.110	3,909	+0.05(+2.43%)
Mar 27, 2024	2.190	2.194	2.020	2.060	10,523	-0.11(-5.06%)
Mar 26, 2024	2.190	2.190	2.130	2.170	8,967	-0.04(-1.82%)
Mar 25, 2024	2.215	2.250	2.165	2.210	2,161	+0.00(+0.00%)
Mar 22, 2024	2.110	2.300	2.110	2.210	5,150	-0.04(-1.78%)
Mar 21, 2024	2.107	2.250	2.107	2.250	6,566	+0.09(+4.12%)
Mar 20, 2024	2.168	2.200	2.160	2.161	3,286	-0.04(-1.77%)
Mar 19, 2024	2.160	2.260	2.160	2.200	3,037	+0.02(+0.92%)
Mar 18, 2024	2.180	2.290	2.144	2.180	9,975	+0.07(+3.32%)
Mar 15, 2024	2.150	2.200	2.100	2.110	16,465	+0.00(+0.00%)
Mar 14, 2024	2.150	2.200	2.100	2.110	5,894	-0.09(-4.14%)
Mar 13, 2024	2.130	2.220	2.121	2.201	10,601	+0.00(+0.05%)
Mar 12, 2024	2.230	2.280	2.140	2.200	18,967	+0.00(+0.00%)
Mar 11, 2024	2.200	2.250	2.200	2.200	5,297	-0.01(-0.45%)
Mar 08, 2024	2.320	2.380	2.210	2.210	9,615	-0.09(-3.91%)
Mar 07, 2024	2.270	2.300	2.259	2.300	4,069	+0.01(+0.44%)
Mar 06, 2024	2.220	2.316	2.220	2.290	4,472	-0.00(-0.20%)
Mar 05, 2024	2.330	2.440	2.241	2.295	6,213	+0.04(+1.97%)
Mar 04, 2024	2.230	2.359	2.230	2.250	7,176	+0.03(+1.36%)
Mar 01, 2024	2.340	2.370	2.220	2.220	6,863	+0.00(+0.00%)
Feb 29, 2024	2.340	2.340	2.220	2.220	17,252	-0.16(-6.72%)
Feb 28, 2024	2.277	2.400	2.277	2.380	5,970	+0.05(+2.16%)
Feb 27, 2024	2.350	2.527	2.230	2.330	33,051	-0.10(-4.13%)
Feb 26, 2024	2.390	2.440	2.390	2.430	5,566	+0.02(+0.83%)
Feb 23, 2024	2.730	2.740	2.360	2.410	19,582	-0.18(-6.95%)
Feb 22, 2024	2.670	2.710	2.520	2.590	14,988	-0.18(-6.49%)
Feb 21, 2024	2.620	2.870	2.610	2.770	10,443	+0.17(+6.54%)
Feb 20, 2024	2.590	3.000	2.560	2.600	65,151	+0.06(+2.36%)
Feb 16, 2024	2.630	2.846	2.520	2.540	8,410	-0.03(-1.17%)
Feb 15, 2024	2.400	3.050	2.295	2.570	110,255	+0.28(+12.23%)
Feb 14, 2024	2.250	2.310	2.230	2.290	15,962	+0.02(+0.88%)
Feb 13, 2024	2.400	2.400	2.250	2.270	8,306	-0.04(-1.73%)
Feb 12, 2024	2.480	2.480	2.250	2.310	24,756	-0.02(-0.86%)
Feb 09, 2024	2.310	2.330	2.275	2.330	19,458	+0.00(+0.00%)
Feb 08, 2024	2.450	2.600	2.300	2.330	29,865	-0.22(-8.63%)
Feb 07, 2024	2.830	2.830	2.320	2.550	27,446	+0.09(+3.66%)
Feb 06, 2024	2.840	2.840	2.430	2.460	2,650	-0.12(-4.65%)
Feb 05, 2024	2.560	2.580	2.427	2.580	2,197	+0.08(+3.20%)
Feb 02, 2024	2.660	2.680	2.480	2.500	2,512	-0.05(-1.96%)
Feb 01, 2024	2.500	2.550	2.500	2.550	2,647	+0.10(+4.04%)
Jan 31, 2024	2.718	2.747	2.420	2.451	6,719	+0.01(+0.45%)
Jan 30, 2024	2.480	2.820	2.420	2.440	11,094	-0.14(-5.43%)
Jan 29, 2024	2.500	2.600	2.500	2.580	1,790	+0.02(+0.59%)
Jan 26, 2024	2.670	2.856	2.507	2.565	3,889	-0.12(-4.65%)
Jan 25, 2024	2.500	2.705	2.400	2.690	15,710	-0.04(-1.51%)
Jan 24, 2024	2.600	2.882	2.500	2.731	10,107	-0.03(-1.01%)
Jan 23, 2024	2.740	2.870	2.540	2.759	3,418	+0.11(+4.31%)
Jan 22, 2024	2.740	2.740	2.620	2.645	3,854	+0.15(+5.80%)
Jan 19, 2024	2.620	2.740	2.500	2.500	6,887	+0.00(+0.00%)
Jan 18, 2024	2.500	2.590	2.410	2.500	13,859	+0.00(+0.00%)
Jan 17, 2024	2.564	2.625	2.500	2.500	8,182	-0.27(-9.75%)
Jan 16, 2024	2.600	3.050	2.590	2.770	3,683	-0.01(-0.36%)
Jan 12, 2024	2.580	2.780	2.560	2.780	8,172	+0.03(+1.09%)
Jan 11, 2024	2.840	2.840	2.640	2.750	15,423	-0.08(-2.83%)
Jan 10, 2024	3.110	3.110	2.730	2.830	10,233	-0.21(-6.76%)
Jan 09, 2024	2.800	3.035	2.700	3.035	3,014	+0.17(+5.94%)
Jan 08, 2024	2.770	2.960	2.635	2.865	6,490	+0.16(+5.72%)
Jan 05, 2024	2.758	2.840	2.634	2.710	2,842	-0.06(-1.99%)
Jan 04, 2024	2.810	2.810	2.700	2.765	8,781	+0.01(+0.18%)
Jan 03, 2024	2.630	2.760	2.630	2.760	2,404	-0.16(-5.32%)
Jan 02, 2024	3.010	3.080	2.575	2.915	35,765	-0.17(-5.66%)
Dec 29, 2023	3.230	3.290	2.889	3.090	34,179	-0.18(-5.50%)
Dec 28, 2023	3.220	3.690	3.120	3.270	89,773	+0.15(+4.81%)
Dec 27, 2023	2.650	3.355	2.590	3.120	106,716	+0.55(+21.40%)
Dec 26, 2023	2.610	2.620	2.500	2.570	38,105	-0.09(-3.38%)
Dec 22, 2023	2.900	3.026	2.590	2.660	78,651	-0.24(-8.28%)
Dec 21, 2023	2.410	3.149	2.233	2.900	125,083	+0.60(+25.92%)
Dec 20, 2023	2.490	2.490	2.302	2.303	15,723	-0.19(-7.51%)
Dec 19, 2023	2.456	2.490	2.350	2.490	9,286	+0.12(+4.92%)
Dec 18, 2023	2.380	2.500	2.220	2.373	23,030	+0.00(+0.14%)
Dec 15, 2023	2.180	2.400	2.140	2.370	33,735	+0.19(+8.72%)
Dec 14, 2023	2.170	2.300	2.170	2.180	15,996	-0.02(-0.77%)
Dec 13, 2023	2.300	2.300	2.180	2.197	9,751	-0.06(-2.57%)
Dec 12, 2023	2.420	2.475	2.100	2.255	37,269	-0.22(-8.89%)
Dec 11, 2023	2.400	2.550	2.400	2.475	3,631	+0.06(+2.27%)
Dec 08, 2023	2.450	2.592	2.420	2.420	6,196	-0.08(-3.20%)
Dec 07, 2023	2.530	2.538	2.410	2.500	7,041	-0.01(-0.40%)
Dec 06, 2023	2.690	2.690	2.440	2.510	4,750	-0.07(-2.71%)
Dec 05, 2023	2.640	2.680	2.550	2.580	5,875	-0.12(-4.43%)
Dec 04, 2023	2.560	2.740	2.478	2.700	8,477	+0.05(+1.88%)
Dec 01, 2023	2.640	2.740	2.605	2.650	9,498	-0.10(-3.64%)
Nov 30, 2023	3.030	3.030	2.592	2.750	18,299	+0.24(+9.56%)
Nov 29, 2023	2.450	2.710	2.400	2.510	27,738	+0.12(+5.02%)
Nov 28, 2023	2.350	2.430	2.350	2.390	5,808	+0.02(+0.84%)
Nov 27, 2023	2.420	2.500	2.350	2.370	10,408	-0.11(-4.44%)
Nov 24, 2023	2.400	2.500	2.368	2.480	3,040	+0.08(+3.33%)
Nov 22, 2023	2.400	2.500	2.390	2.400	2,804	+0.00(+0.00%)
Nov 21, 2023	2.480	2.540	2.360	2.400	18,856	-0.02(-1.03%)
Nov 20, 2023	2.450	2.720	2.390	2.425	23,585	+0.03(+1.46%)
Nov 17, 2023	2.500	2.500	2.320	2.390	8,236	-0.02(-0.83%)
Nov 16, 2023	2.630	2.690	2.400	2.410	6,528	-0.19(-7.13%)
Nov 15, 2023	2.690	2.690	2.500	2.595	5,973	-0.00(-0.19%)
Nov 14, 2023	2.560	2.650	2.520	2.600	3,829	+0.13(+5.26%)
Nov 13, 2023	2.450	2.480	2.400	2.470	7,707	+0.06(+2.28%)
Nov 10, 2023	2.450	2.507	2.350	2.415	8,598	+0.02(+0.63%)
Nov 09, 2023	2.820	2.820	2.400	2.400	12,847	-0.14(-5.51%)
Nov 08, 2023	2.780	2.970	2.390	2.540	22,775	-0.16(-5.93%)
Nov 07, 2023	2.810	2.995	2.700	2.700	18,132	-0.32(-10.60%)
Nov 06, 2023	3.040	3.200	2.970	3.020	6,159	+0.02(+0.67%)
Nov 03, 2023	2.840	3.110	2.800	3.000	23,942	+0.15(+5.26%)
Nov 02, 2023	2.900	2.990	2.850	2.850	9,561	-0.09(-3.06%)
Nov 01, 2023	3.120	3.130	2.750	2.940	16,687	+0.20(+7.30%)
Oct 31, 2023	2.730	2.880	2.690	2.740	4,702	+0.03(+1.11%)
Oct 30, 2023	2.800	2.930	2.710	2.710	8,256	-0.01(-0.37%)
Oct 27, 2023	3.070	3.190	2.720	2.720	16,180	-0.33(-10.82%)
Oct 26, 2023	3.050	3.214	3.000	3.050	13,958	+0.04(+1.33%)
Oct 25, 2023	3.000	3.200	3.000	3.010	16,954	-0.04(-1.31%)
Oct 24, 2023	3.050	3.360	3.020	3.050	8,690	-0.05(-1.61%)
Oct 23, 2023	3.100	3.290	3.100	3.100	7,807	-0.08(-2.52%)
Oct 20, 2023	3.330	3.540	3.150	3.180	18,157	-0.15(-4.50%)
Oct 19, 2023	3.510	3.510	3.270	3.330	18,648	-0.18(-5.13%)
Oct 18, 2023	3.470	3.701	3.470	3.510	2,717	-0.05(-1.40%)
Oct 17, 2023	3.450	3.860	3.450	3.560	6,891	-0.02(-0.56%)
Oct 16, 2023	3.570	3.860	3.540	3.580	7,639	+0.02(+0.56%)
Oct 13, 2023	3.530	3.630	3.448	3.560	6,420	-0.02(-0.56%)
Oct 12, 2023	3.660	3.690	3.471	3.580	13,966	-0.02(-0.56%)
Oct 11, 2023	3.930	3.930	3.550	3.600	41,205	-0.34(-8.63%)
Oct 10, 2023	3.940	4.060	3.850	3.940	15,495	-0.03(-0.76%)
Oct 09, 2023	3.900	4.090	3.900	3.970	21,823	-0.05(-1.24%)
Oct 06, 2023	3.840	4.100	3.710	4.020	59,548	-0.25(-5.85%)
Oct 05, 2023	3.610	4.730	3.600	4.270	623,904	+0.73(+20.62%)
Oct 04, 2023	3.530	3.543	3.440	3.540	7,213	+0.28(+8.59%)
Oct 03, 2023	3.540	3.540	3.260	3.260	8,617	-0.30(-8.43%)
Oct 02, 2023	3.650	3.660	3.523	3.560	4,950	-0.06(-1.66%)
Sep 29, 2023	3.670	3.750	3.620	3.620	2,157	-0.10(-2.69%)
Sep 28, 2023	3.860	3.860	3.540	3.720	19,734	-0.09(-2.36%)
Sep 27, 2023	3.813	3.840	3.570	3.810	15,989	+0.20(+5.54%)
Sep 26, 2023	3.610	3.645	3.610	3.610	2,709	+0.00(+0.00%)
Sep 25, 2023	3.750	3.740	3.610	3.610	3,306	-0.14(-3.73%)
Sep 22, 2023	3.830	3.860	3.700	3.750	5,304	-0.18(-4.58%)
Sep 21, 2023	3.730	3.980	3.720	3.930	12,568	+0.12(+3.15%)
Sep 20, 2023	3.840	3.920	3.800	3.810	4,473	-0.08(-2.06%)
Sep 19, 2023	3.880	4.050	3.840	3.890	7,659	+0.01(+0.26%)
Sep 18, 2023	3.890	4.060	3.780	3.880	3,780	-0.08(-2.02%)
Sep 15, 2023	3.900	4.020	3.750	3.960	52,101	+0.07(+1.80%)
Sep 14, 2023	3.910	3.990	3.860	3.890	13,399	-0.06(-1.52%)
Sep 13, 2023	3.810	4.030	3.800	3.950	15,118	+0.00(+0.00%)
Sep 12, 2023	3.912	4.100	3.912	3.950	5,436	-0.14(-3.42%)
Sep 11, 2023	3.940	4.100	3.870	4.090	10,841	+0.10(+2.51%)
Sep 08, 2023	3.810	4.090	3.750	3.990	32,550	+0.16(+4.18%)
Sep 07, 2023	3.810	3.980	3.673	3.830	21,651	-0.12(-3.04%)
Sep 06, 2023	4.090	4.340	3.900	3.950	88,907	-0.16(-3.89%)
Sep 05, 2023	4.330	4.480	3.972	4.110	62,488	-0.24(-5.52%)
Sep 01, 2023	4.160	4.450	4.126	4.350	25,654	+0.11(+2.59%)
Aug 31, 2023	4.260	4.455	4.090	4.240	52,699	-0.02(-0.47%)
Aug 30, 2023	4.350	4.550	4.230	4.260	42,873	-0.17(-3.84%)
Aug 29, 2023	4.360	4.460	4.210	4.430	79,700	+0.08(+1.84%)
Aug 28, 2023	4.270	4.370	4.034	4.350	82,753	-0.01(-0.23%)
Aug 25, 2023	4.180	4.400	4.020	4.360	44,791	+0.11(+2.59%)
Aug 24, 2023	4.040	4.260	3.940	4.250	114,172	+0.20(+4.94%)
Aug 23, 2023	3.800	4.220	3.710	4.050	215,781	+0.09(+2.27%)
Aug 22, 2023	4.060	4.190	3.610	3.960	208,311	-0.68(-14.66%)
Aug 21, 2023	4.350	4.650	4.330	4.640	143,699	+0.18(+4.04%)
Aug 18, 2023	4.800	4.939	4.357	4.460	51,999	-0.39(-8.04%)
Aug 17, 2023	4.870	5.114	4.680	4.850	28,343	-0.06(-1.22%)
Aug 16, 2023	4.690	4.960	4.660	4.910	62,556	+0.20(+4.25%)
Aug 15, 2023	5.210	5.250	4.661	4.710	112,602	-0.70(-12.94%)
Aug 14, 2023	5.350	5.780	5.270	5.410	181,765	-0.11(-1.99%)
Aug 11, 2023	6.060	6.600	5.420	5.520	463,419	-0.69(-11.11%)
Aug 10, 2023	5.830	6.400	5.600	6.210	294,258	+0.44(+7.63%)
Aug 09, 2023	5.630	6.270	5.410	5.770	165,528	-0.27(-4.47%)
Aug 08, 2023	5.500	7.080	5.263	6.040	1,281,485	+0.50(+9.03%)
Aug 07, 2023	5.440	5.690	5.130	5.540	240,319	-0.19(-3.32%)
Aug 04, 2023	5.600	6.500	5.516	5.730	1,077,806	+0.06(+1.06%)
Aug 03, 2023	4.770	7.200	4.770	5.670	10,244,621	+1.27(+28.86%)
Aug 02, 2023	6.000	6.250	4.210	4.400	1,130,114	-2.20(-33.33%)
Aug 01, 2023	3.750	8.710	3.700	6.600	16,396,266	+3.17(+92.32%)
Jul 31, 2023	3.430	3.610	3.370	3.432	131,772	+0.13(+3.84%)
Jul 28, 2023	3.260	3.380	3.250	3.305	4,539	+0.01(+0.15%)
Jul 27, 2023	3.590	3.620	3.300	3.300	11,629	-0.08(-2.37%)
Jul 26, 2023	3.330	3.450	3.170	3.380	30,412	+0.05(+1.50%)
Jul 25, 2023	3.610	3.710	3.200	3.330	35,127	-0.28(-7.76%)
Jul 24, 2023	3.750	3.916	3.560	3.610	18,312	-0.16(-4.24%)
Jul 21, 2023	3.970	4.029	3.770	3.770	6,359	-0.11(-2.96%)
Jul 20, 2023	3.850	3.997	3.810	3.885	10,358	+0.03(+0.91%)
Jul 19, 2023	3.970	4.030	3.850	3.850	9,967	-0.05(-1.28%)
Jul 18, 2023	4.069	4.069	3.880	3.900	6,930	+0.10(+2.63%)
Jul 17, 2023	3.910	4.100	3.800	3.800	6,975	-0.10(-2.56%)
Jul 14, 2023	4.010	4.020	3.890	3.900	10,882	-0.15(-3.58%)
Jul 13, 2023	4.240	4.240	3.970	4.045	28,192	-0.08(-1.82%)
Jul 12, 2023	4.290	4.348	4.070	4.120	16,665	-0.18(-4.19%)
Jul 11, 2023	4.000	4.560	4.000	4.300	55,947	+0.16(+3.86%)
Jul 10, 2023	4.170	4.170	3.957	4.140	9,775	+0.08(+1.97%)
Jul 07, 2023	3.990	4.200	3.900	4.060	9,430	+0.02(+0.50%)
Jul 06, 2023	4.080	4.150	3.762	4.040	26,432	-0.05(-1.22%)
Jul 05, 2023	4.080	4.153	4.050	4.090	7,051	-0.10(-2.39%)
Jul 03, 2023	4.120	4.223	4.050	4.190	24,269	-0.11(-2.56%)
Jun 30, 2023	4.300	4.333	4.108	4.300	355,726	+0.02(+0.47%)
Jun 29, 2023	4.180	4.300	4.050	4.280	18,064	+0.04(+1.06%)
Jun 28, 2023	4.190	4.270	4.040	4.235	11,444	+0.08(+1.80%)
Jun 27, 2023	4.030	4.260	4.030	4.160	11,814	+0.14(+3.48%)
Jun 26, 2023	4.230	4.400	4.020	4.020	34,771	-0.19(-4.51%)
Jun 23, 2023	4.620	4.620	4.200	4.210	15,380	-0.31(-6.86%)
Jun 22, 2023	4.150	4.650	4.060	4.520	49,565	-0.14(-3.00%)
Jun 21, 2023	4.320	4.750	4.134	4.660	75,315	+0.57(+13.94%)
Jun 20, 2023	4.330	4.330	4.030	4.090	18,777	-0.17(-3.99%)
Jun 16, 2023	4.190	4.290	4.034	4.260	20,490	+0.16(+3.90%)
Jun 15, 2023	4.330	4.330	4.050	4.100	24,897	-0.75(-15.46%)
May 08, 2023	4.880	5.010	4.800	4.850	39,415	-0.13(-2.61%)
May 05, 2023	4.880	5.080	4.850	4.980	33,812	+0.01(+0.20%)
May 04, 2023	4.890	5.150	4.830	4.970	57,017	+0.09(+1.84%)
May 03, 2023	4.900	5.360	4.720	4.880	141,533	-0.49(-9.12%)
May 02, 2023	5.380	6.150	5.110	5.370	705,124	+0.71(+15.24%)

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.