Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.240	2.270	2.201	2.260	185,429	+0.04(+1.80%)
Jun 29, 2023	2.190	2.220	2.160	2.220	223,148	+0.05(+2.30%)
Jun 28, 2023	2.070	2.185	2.070	2.170	138,780	+0.09(+4.33%)
Jun 27, 2023	2.040	2.100	2.000	2.080	189,585	+0.05(+2.46%)
Jun 26, 2023	2.110	2.120	1.980	2.030	377,751	-0.12(-5.58%)
Jun 23, 2023	2.070	2.150	2.030	2.150	805,370	+0.04(+1.90%)
Jun 22, 2023	2.100	2.160	2.080	2.110	373,020	-0.01(-0.47%)
Jun 21, 2023	2.150	2.175	2.045	2.120	1,138,115	-0.04(-2.08%)
Jun 20, 2023	2.270	2.300	2.120	2.165	324,592	-0.10(-4.63%)
Jun 16, 2023	2.670	2.670	2.270	2.270	360,866	-0.37(-14.02%)
Jun 15, 2023	2.650	2.810	2.625	2.640	442,925	-0.06(-2.22%)
May 08, 2023	2.590	2.720	2.570	2.700	168,119	+0.11(+4.25%)
May 05, 2023	2.580	2.625	2.570	2.590	145,229	+0.03(+1.17%)
May 04, 2023	2.530	2.580	2.500	2.560	178,403	+0.00(+0.00%)
May 03, 2023	2.520	2.690	2.520	2.560	196,272	+0.04(+1.59%)
May 02, 2023	2.580	2.610	2.490	2.520	205,016	+0.00(+0.00%)
May 01, 2023	2.560	2.580	2.500	2.520	96,385	-0.05(-1.95%)
Apr 28, 2023	2.640	2.645	2.535	2.570	150,089	-0.07(-2.65%)
Apr 27, 2023	2.710	2.710	2.601	2.640	127,172	-0.05(-1.86%)
Apr 26, 2023	2.710	2.740	2.650	2.690	196,351	-0.01(-0.37%)
Apr 25, 2023	2.590	2.710	2.570	2.700	311,264	+0.10(+3.85%)
Apr 24, 2023	2.610	2.630	2.560	2.600	173,807	+0.01(+0.39%)
Apr 21, 2023	2.500	2.600	2.480	2.590	310,415	+0.08(+3.19%)
Apr 20, 2023	2.590	2.590	2.500	2.510	122,314	-0.09(-3.46%)
Apr 19, 2023	2.580	2.635	2.565	2.600	134,321	-0.05(-1.89%)
Apr 18, 2023	2.680	2.700	2.570	2.650	262,479	-0.02(-0.75%)
Apr 17, 2023	2.670	2.680	2.600	2.670	140,243	+0.00(+0.00%)
Apr 14, 2023	2.570	2.710	2.570	2.670	277,720	+0.11(+4.30%)
Apr 13, 2023	2.360	2.570	2.360	2.560	432,057	+0.21(+8.94%)
Apr 12, 2023	2.310	2.365	2.230	2.350	526,959	+0.08(+3.52%)
Apr 11, 2023	2.150	2.290	2.150	2.270	273,472	+0.12(+5.58%)
Apr 10, 2023	2.080	2.160	2.030	2.150	362,805	-0.05(-2.27%)
Apr 06, 2023	2.220	2.220	2.090	2.200	237,062	-0.04(-1.79%)
Apr 05, 2023	2.270	2.300	2.215	2.240	151,694	-0.04(-1.75%)
Apr 04, 2023	2.320	2.340	2.200	2.280	187,252	-0.02(-0.87%)
Apr 03, 2023	2.320	2.350	2.280	2.300	115,248	+0.00(+0.00%)
Mar 31, 2023	2.310	2.345	2.280	2.300	317,151	+0.00(+0.00%)
Mar 30, 2023	2.300	2.345	2.290	2.300	143,049	-0.02(-0.86%)
Mar 29, 2023	2.340	2.350	2.290	2.320	147,993	+0.01(+0.43%)
Mar 28, 2023	2.300	2.325	2.270	2.310	136,047	+0.00(+0.00%)
Mar 27, 2023	2.270	2.310	2.210	2.310	438,767	+0.05(+2.21%)
Mar 24, 2023	2.240	2.290	2.201	2.260	267,477	-0.01(-0.44%)
Mar 23, 2023	2.230	2.295	2.225	2.270	147,275	+0.04(+1.79%)
Mar 22, 2023	2.240	2.300	2.190	2.230	255,149	+0.02(+0.90%)
Mar 21, 2023	2.200	2.280	2.185	2.210	229,783	+0.05(+2.31%)
Mar 20, 2023	2.140	2.190	2.130	2.160	213,906	+0.02(+0.93%)
Mar 17, 2023	2.140	2.195	2.120	2.140	467,343	-0.03(-1.38%)
Mar 16, 2023	2.060	2.220	2.030	2.170	365,414	+0.01(+0.46%)
Mar 15, 2023	2.040	2.190	2.000	2.160	492,875	+0.07(+3.35%)
Mar 14, 2023	2.190	2.315	2.070	2.090	591,592	+0.09(+4.50%)
Mar 13, 2023	1.850	2.020	1.840	2.000	622,139	+0.10(+5.26%)
Mar 10, 2023	2.160	2.200	1.880	1.900	1,689,257	-0.30(-13.64%)
Mar 09, 2023	2.300	2.300	2.170	2.200	279,722	-0.09(-3.93%)
Mar 08, 2023	2.290	2.320	2.260	2.290	158,815	-0.02(-0.87%)
Mar 07, 2023	2.300	2.320	2.265	2.310	216,879	+0.02(+0.87%)
Mar 06, 2023	2.390	2.450	2.220	2.290	337,621	-0.08(-3.38%)
Mar 03, 2023	2.310	2.405	2.310	2.370	260,052	+0.04(+1.72%)
Mar 02, 2023	2.210	2.355	2.210	2.330	311,173	+0.02(+0.87%)
Mar 01, 2023	2.370	2.440	2.275	2.310	360,327	-0.02(-0.86%)
Feb 28, 2023	2.400	2.480	2.290	2.330	545,322	-0.10(-4.12%)
Feb 27, 2023	2.520	2.550	2.390	2.430	534,086	-0.09(-3.57%)
Feb 24, 2023	2.490	2.660	2.490	2.520	566,787	-0.17(-6.32%)
Feb 23, 2023	2.650	2.780	2.530	2.690	480,342	-0.12(-4.27%)
Feb 22, 2023	2.690	2.885	2.680	2.810	377,865	+0.13(+4.85%)
Feb 21, 2023	2.880	2.900	2.670	2.680	492,639	-0.23(-7.90%)
Feb 17, 2023	2.960	2.970	2.830	2.910	465,453	-0.04(-1.36%)
Feb 16, 2023	2.990	3.000	2.925	2.950	311,245	-0.08(-2.64%)
Feb 15, 2023	2.950	3.090	2.950	3.030	385,751	+0.03(+1.00%)
Feb 14, 2023	2.970	3.035	2.900	3.000	250,072	+0.00(+0.00%)
Feb 13, 2023	2.920	3.040	2.920	3.000	157,726	+0.06(+2.04%)
Feb 10, 2023	2.960	3.010	2.910	2.940	281,938	-0.03(-1.01%)
Feb 09, 2023	3.110	3.155	2.970	2.970	515,663	-0.11(-3.57%)
Feb 08, 2023	3.070	3.165	3.020	3.080	429,104	-0.02(-0.65%)
Feb 07, 2023	3.060	3.130	3.020	3.100	287,186	+0.04(+1.31%)
Feb 06, 2023	2.980	3.090	2.950	3.060	429,202	+0.06(+2.00%)
Feb 03, 2023	3.090	3.125	2.960	3.000	395,503	-0.15(-4.76%)
Feb 02, 2023	3.340	3.490	3.020	3.150	1,142,921	-0.08(-2.48%)
Feb 01, 2023	3.120	3.260	3.030	3.230	697,066	+0.11(+3.53%)
Jan 31, 2023	3.020	3.230	3.000	3.120	618,272	+0.11(+3.65%)
Jan 30, 2023	2.970	3.130	2.960	3.010	376,832	-0.02(-0.66%)
Jan 27, 2023	2.980	3.100	2.980	3.030	539,728	+0.03(+1.00%)
Jan 26, 2023	2.990	3.025	2.880	3.000	189,281	+0.04(+1.35%)
Jan 25, 2023	3.100	3.110	2.920	2.960	245,753	-0.20(-6.33%)
Jan 24, 2023	3.160	3.190	2.850	3.160	201,730	-0.02(-0.63%)
Jan 23, 2023	3.080	3.200	3.050	3.180	320,116	+0.10(+3.25%)
Jan 20, 2023	3.050	3.080	2.995	3.080	301,505	+0.08(+2.67%)
Jan 19, 2023	2.990	3.010	2.850	3.000	156,762	-0.03(-0.99%)
Jan 18, 2023	3.100	3.195	2.995	3.030	243,874	-0.09(-2.88%)
Jan 17, 2023	3.160	3.170	3.020	3.120	404,244	+0.05(+1.63%)
Jan 13, 2023	3.040	3.122	2.990	3.070	407,966	-0.01(-0.32%)
Jan 12, 2023	2.990	3.090	2.980	3.080	287,344	+0.08(+2.67%)
Jan 11, 2023	2.980	3.050	2.950	3.000	349,938	+0.02(+0.67%)
Jan 10, 2023	2.830	2.990	2.820	2.980	396,526	+0.13(+4.56%)
Jan 09, 2023	2.730	2.860	2.725	2.850	413,598	+0.14(+4.97%)
Jan 06, 2023	2.650	2.775	2.610	2.715	171,812	+0.07(+2.84%)
Jan 05, 2023	2.660	2.685	2.590	2.640	181,396	-0.07(-2.58%)
Jan 04, 2023	2.580	2.745	2.540	2.710	220,365	+0.18(+7.11%)
Jan 03, 2023	2.530	2.715	2.490	2.530	414,639	+0.02(+0.80%)
Dec 30, 2022	2.400	2.525	2.400	2.510	195,226	+0.06(+2.45%)
Dec 29, 2022	2.250	2.450	2.250	2.450	341,871	+0.23(+10.36%)
Dec 28, 2022	2.290	2.370	2.210	2.220	431,061	-0.10(-4.31%)
Dec 27, 2022	2.350	2.420	2.280	2.320	308,843	-0.02(-0.85%)
Dec 23, 2022	2.320	2.410	2.320	2.340	123,643	+0.00(+0.00%)
Dec 22, 2022	2.420	2.420	2.310	2.340	259,871	-0.11(-4.49%)
Dec 21, 2022	2.410	2.465	2.340	2.450	200,439	+0.08(+3.38%)
Dec 20, 2022	2.330	2.400	2.300	2.370	784,937	+0.02(+0.85%)
Dec 19, 2022	2.290	2.390	2.280	2.350	821,080	+0.04(+1.73%)
Dec 16, 2022	2.400	2.440	2.305	2.310	1,098,048	-0.12(-4.94%)
Dec 15, 2022	2.560	2.595	2.410	2.430	288,620	-0.16(-6.18%)
Dec 14, 2022	2.590	2.650	2.540	2.590	413,729	-0.01(-0.38%)
Dec 13, 2022	2.550	2.655	2.525	2.600	332,262	+0.16(+6.56%)
Dec 12, 2022	2.540	2.540	2.430	2.440	285,064	-0.08(-3.17%)
Dec 09, 2022	2.570	2.570	2.515	2.520	231,445	-0.05(-1.95%)
Dec 08, 2022	2.510	2.630	2.510	2.570	187,658	+0.04(+1.58%)
Dec 07, 2022	2.730	2.730	2.510	2.530	250,437	-0.22(-8.00%)
Dec 06, 2022	2.800	2.800	2.692	2.750	370,145	-0.05(-1.79%)
Dec 05, 2022	2.750	2.850	2.710	2.800	408,064	+0.02(+0.72%)
Dec 02, 2022	2.730	2.873	2.724	2.780	530,869	-0.02(-0.71%)
Dec 01, 2022	2.520	2.850	2.515	2.800	872,817	+0.31(+12.45%)
Nov 30, 2022	2.450	2.560	2.410	2.490	2,346,143	+0.00(+0.00%)
Nov 29, 2022	2.520	2.550	2.410	2.490	434,966	+0.00(+0.00%)
Nov 28, 2022	2.520	2.567	2.440	2.490	329,579	-0.02(-0.80%)
Nov 25, 2022	2.510	2.600	2.495	2.510	145,273	-0.01(-0.40%)
Nov 23, 2022	2.520	2.560	2.450	2.520	345,404	-0.02(-0.79%)
Nov 22, 2022	2.540	2.640	2.490	2.540	381,956	+0.01(+0.40%)
Nov 21, 2022	2.610	2.760	2.420	2.530	614,265	-0.12(-4.53%)
Nov 18, 2022	2.980	2.980	2.630	2.650	1,086,132	-0.25(-8.62%)
Nov 17, 2022	2.490	2.990	2.440	2.900	1,994,508	+0.36(+14.17%)
Nov 16, 2022	2.560	2.820	2.500	2.540	2,142,311	-0.05(-1.93%)
Nov 15, 2022	2.400	2.750	2.130	2.590	6,218,845	+0.64(+32.82%)
Nov 14, 2022	1.890	1.970	1.885	1.950	267,873	+0.01(+0.52%)
Nov 11, 2022	1.750	2.000	1.740	1.940	475,812	+0.17(+9.60%)
Nov 10, 2022	1.720	1.790	1.700	1.770	604,579	+0.10(+6.31%)
Nov 09, 2022	1.810	1.880	1.660	1.665	654,076	-0.07(-4.31%)
Nov 08, 2022	1.880	2.090	1.715	1.740	1,544,098	-0.52(-23.01%)
Nov 07, 2022	2.240	2.260	2.150	2.260	469,211	+0.08(+3.67%)
Nov 04, 2022	2.140	2.215	2.078	2.180	524,485	+0.10(+4.81%)
Nov 03, 2022	1.960	2.220	1.900	2.080	515,947	+0.09(+4.52%)
Nov 02, 2022	1.960			1.990	724,228	+0.02(+1.02%)
Nov 01, 2022	1.850	2.000	1.745	1.970	721,709	+0.17(+9.44%)
Oct 31, 2022	1.640	1.850	1.623	1.800	1,030,939	+0.28(+18.42%)
Oct 28, 2022	1.500	1.550	1.450	1.520	219,229	+0.03(+2.01%)
Oct 27, 2022	1.510	1.530	1.470	1.490	336,624	-0.01(-0.67%)
Oct 26, 2022	1.500	1.530	1.480	1.500	114,445	+0.00(+0.00%)
Oct 25, 2022	1.370	1.510	1.370	1.500	309,205	+0.14(+10.29%)
Oct 24, 2022	1.360	1.430	1.340	1.360	360,886	-0.01(-0.73%)
Oct 21, 2022	1.350	1.370	1.310	1.370	242,386	+0.04(+3.01%)
Oct 20, 2022	1.310	1.355	1.300	1.330	318,905	+0.02(+1.53%)
Oct 19, 2022	1.370	1.380	1.300	1.310	204,565	-0.08(-5.76%)
Oct 18, 2022	1.440	1.460	1.390	1.390	283,922	-0.04(-2.80%)
Oct 17, 2022	1.440	1.490	1.400	1.430	198,606	+0.00(+0.00%)
Oct 14, 2022	1.460	1.490	1.410	1.430	195,585	-0.03(-2.05%)
Oct 13, 2022	1.360	1.470	1.340	1.460	366,829	+0.05(+3.55%)
Oct 12, 2022	1.420	1.420	1.380	1.410	127,435	-0.02(-1.40%)
Oct 11, 2022	1.400	1.450	1.380	1.430	276,979	+0.03(+2.14%)
Oct 10, 2022	1.400	1.440	1.370	1.400	294,145	+0.00(+0.00%)
Oct 07, 2022	1.480	1.480	1.380	1.400	460,213	-0.11(-7.28%)
Oct 06, 2022	1.540	1.565	1.490	1.510	363,362	-0.05(-3.21%)
Oct 05, 2022	1.600	1.645	1.530	1.560	503,048	-0.08(-4.88%)
Oct 04, 2022	1.530	1.650	1.530	1.640	728,011	+0.12(+7.89%)
Oct 03, 2022	1.510	1.560	1.470	1.520	306,391	+0.01(+0.66%)
Sep 30, 2022	1.550	1.560	1.500	1.510	384,622	-0.05(-3.21%)
Sep 29, 2022	1.630	1.630	1.530	1.560	378,478	-0.08(-4.88%)
Sep 28, 2022	1.600	1.670	1.590	1.640	647,998	+0.06(+3.80%)
Sep 27, 2022	1.630	1.660	1.570	1.580	393,099	-0.03(-1.86%)
Sep 26, 2022	1.640	1.685	1.555	1.610	635,291	-0.03(-1.83%)
Sep 23, 2022	1.590	1.650	1.510	1.640	749,066	+0.03(+1.86%)
Sep 22, 2022	1.530	1.670	1.510	1.610	759,530	+0.08(+5.23%)
Sep 21, 2022	1.640	1.640	1.525	1.530	347,465	-0.11(-6.71%)
Sep 20, 2022	1.670	1.670	1.610	1.640	271,464	-0.05(-2.96%)
Sep 19, 2022	1.730	1.730	1.620	1.690	681,735	-0.06(-3.43%)
Sep 16, 2022	1.780	1.780	1.710	1.750	732,179	-0.04(-2.23%)
Sep 15, 2022	1.800	1.820	1.770	1.790	286,533	-0.01(-0.56%)
Sep 14, 2022	1.850	1.850	1.780	1.800	372,741	-0.05(-2.70%)
Sep 13, 2022	1.950	1.950	1.830	1.850	530,231	-0.12(-6.09%)
Sep 12, 2022	1.990	2.040	1.940	1.970	348,790	-0.04(-1.99%)
Sep 09, 2022	1.960	2.020	1.960	2.010	369,733	+0.04(+2.03%)
Sep 08, 2022	1.940	1.970	1.930	1.970	554,339	+0.01(+0.51%)
Sep 07, 2022	1.950	1.960	1.920	1.960	399,815	+0.00(+0.00%)
Sep 06, 2022	2.040	2.050	1.940	1.960	351,470	-0.09(-4.39%)
Sep 02, 2022	2.120	2.140	2.050	2.050	280,660	-0.07(-3.30%)
Sep 01, 2022	2.150	2.185	2.060	2.120	411,734	-0.06(-2.75%)
Aug 31, 2022	2.220	2.230	2.171	2.180	331,940	-0.02(-0.91%)
Aug 30, 2022	2.220	2.230	2.180	2.200	273,412	-0.01(-0.45%)
Aug 29, 2022	2.250	2.250	2.200	2.210	434,341	-0.06(-2.64%)
Aug 26, 2022	2.310	2.310	2.240	2.270	487,398	-0.04(-1.73%)
Aug 25, 2022	2.250	2.310	2.240	2.310	392,915	+0.05(+2.21%)
Aug 24, 2022	2.250	2.287	2.230	2.260	285,076	+0.01(+0.44%)
Aug 23, 2022	2.230	2.280	2.230	2.250	221,588	+0.01(+0.45%)
Aug 22, 2022	2.250	2.290	2.230	2.240	407,643	-0.07(-3.03%)
Aug 19, 2022	2.420	2.430	2.300	2.310	321,193	-0.15(-6.10%)
Aug 18, 2022	2.480	2.480	2.440	2.460	349,000	-0.03(-1.20%)
Aug 17, 2022	2.540	2.570	2.465	2.490	508,986	-0.09(-3.49%)
Aug 16, 2022	2.560	2.655	2.555	2.580	764,263	+0.00(+0.00%)
Aug 15, 2022	2.590	2.640	2.550	2.580	641,229	-0.03(-1.15%)
Aug 12, 2022	2.580	2.620	2.545	2.610	796,817	+0.04(+1.56%)
Aug 11, 2022	2.530	2.590	2.510	2.570	725,708	+0.06(+2.39%)
Aug 10, 2022	2.590	2.590	2.510	2.510	483,938	-0.01(-0.40%)
Aug 09, 2022	2.590	2.625	2.520	2.520	361,694	-0.11(-4.18%)
Aug 08, 2022	2.600	2.700	2.590	2.630	1,272,097	+0.01(+0.38%)
Aug 05, 2022	2.590	2.650	2.590	2.620	434,555	+0.01(+0.38%)
Aug 04, 2022	2.550	2.650	2.550	2.610	371,992	+0.06(+2.35%)
Aug 03, 2022	2.760	2.779	2.530	2.550	687,274	+0.02(+0.79%)
Aug 02, 2022	2.570	2.715	2.530	2.530	862,401	-0.04(-1.56%)
Aug 01, 2022	2.530	2.620	2.530	2.570	876,265	+0.00(+0.00%)
Jul 29, 2022	2.600	2.740	2.515	2.570	542,608	-0.04(-1.53%)
Jul 28, 2022	2.590	2.660	2.570	2.610	789,438	+0.02(+0.77%)
Jul 27, 2022	2.540	2.610	2.500	2.590	554,647	+0.07(+2.78%)
Jul 26, 2022	2.560	2.560	2.510	2.520	246,676	-0.07(-2.70%)
Jul 25, 2022	2.620	2.620	2.505	2.590	495,448	-0.04(-1.52%)
Jul 22, 2022	2.760	2.875	2.620	2.630	199,380	-0.14(-5.05%)
Jul 21, 2022	2.740	2.810	2.710	2.770	473,980	+0.00(+0.00%)
Jul 20, 2022	2.650	2.800	2.580	2.770	585,057	+0.10(+3.75%)
Jul 19, 2022	2.690	2.775	2.630	2.670	1,771,010	+0.03(+1.14%)
Jul 18, 2022	2.600	2.720	2.600	2.640	188,988	+0.05(+1.93%)
Jul 15, 2022	2.600	2.620	2.520	2.590	293,275	+0.05(+1.97%)
Jul 14, 2022	2.580	2.580	2.520	2.540	187,146	-0.08(-3.05%)
Jul 13, 2022	2.570	2.640	2.530	2.620	216,654	+0.01(+0.38%)
Jul 12, 2022	2.620	2.640	2.577	2.610	259,015	-0.01(-0.38%)
Jul 11, 2022	2.710	2.710	2.600	2.620	235,508	-0.10(-3.68%)
Jul 08, 2022	2.700	2.750	2.675	2.720	198,686	+0.02(+0.74%)
Jul 07, 2022	2.670	2.725	2.625	2.700	210,337	+0.04(+1.50%)
Jul 06, 2022	2.660	2.695	2.580	2.660	282,071	+0.00(+0.00%)
Jul 05, 2022	2.580	2.670	2.520	2.660	800,301	+0.04(+1.53%)

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.