Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	5.050	5.700	5.040	5.180	103,011	+0.15(+2.98%)
Apr 29, 2024	4.960	5.200	4.960	5.030	58,234	+0.07(+1.41%)
Apr 26, 2024	4.680	5.050	4.670	4.960	68,721	+0.31(+6.67%)
Apr 25, 2024	4.990	5.090	4.530	4.650	176,658	-0.33(-6.63%)
Apr 24, 2024	5.450	5.505	4.930	4.980	101,740	-0.47(-8.62%)
Apr 23, 2024	5.310	5.740	5.310	5.450	132,244	+0.12(+2.25%)
Apr 22, 2024	5.260	5.820	5.150	5.330	105,167	+0.07(+1.33%)
Apr 19, 2024	4.860	5.450	4.860	5.260	69,579	+0.43(+8.90%)
Apr 18, 2024	5.150	5.200	4.770	4.830	75,203	-0.29(-5.66%)
Apr 17, 2024	5.300	5.434	5.000	5.120	39,977	-0.17(-3.21%)
Apr 16, 2024	5.120	5.350	5.120	5.290	46,672	+0.17(+3.32%)
Apr 15, 2024	5.510	5.570	5.120	5.120	83,035	-0.33(-6.06%)
Apr 12, 2024	5.610	5.830	5.450	5.450	79,769	-0.20(-3.54%)
Apr 11, 2024	5.660	5.970	5.230	5.650	56,537	-0.02(-0.35%)
Apr 10, 2024	5.810	5.810	5.400	5.670	91,714	-0.33(-5.50%)
Apr 09, 2024	6.120	6.120	5.900	6.000	79,588	-0.08(-1.32%)
Apr 08, 2024	5.800	6.130	5.800	6.080	171,495	+0.28(+4.83%)
Apr 05, 2024	5.470	5.910	5.470	5.800	43,493	+0.32(+5.84%)
Apr 04, 2024	5.390	5.710	5.370	5.480	68,734	+0.12(+2.24%)
Apr 03, 2024	5.270	5.440	5.205	5.360	44,136	+0.07(+1.32%)
Apr 02, 2024	5.000	5.410	4.920	5.290	58,217	+0.29(+5.80%)
Apr 01, 2024	5.250	5.250	4.910	5.000	39,733	-0.11(-2.15%)
Mar 28, 2024	4.920	5.344	4.870	5.110	52,584	+0.14(+2.82%)
Mar 27, 2024	5.070	5.070	4.760	4.970	53,517	+0.24(+5.07%)
Mar 26, 2024	5.150	5.285	4.610	4.730	76,376	-0.39(-7.62%)
Mar 25, 2024	5.300	5.300	5.090	5.120	31,868	-0.18(-3.40%)
Mar 22, 2024	5.230	5.608	5.140	5.300	26,097	+0.06(+1.15%)
Mar 21, 2024	5.410	5.500	5.145	5.240	28,568	-0.28(-5.07%)
Mar 20, 2024	5.310	5.600	5.000	5.520	47,928	+0.30(+5.75%)
Mar 19, 2024	5.410	5.465	5.200	5.220	37,173	-0.21(-3.87%)
Mar 18, 2024	5.600	5.762	5.380	5.430	37,836	-0.12(-2.16%)
Mar 15, 2024	5.560	5.700	5.520	5.550	90,446	-0.10(-1.77%)
Mar 14, 2024	5.890	5.890	5.530	5.650	55,451	-0.26(-4.40%)
Mar 13, 2024	5.780	5.910	5.690	5.910	23,350	+0.18(+3.14%)
Mar 12, 2024	5.850	6.020	5.720	5.730	29,706	-0.09(-1.55%)
Mar 11, 2024	5.870	6.050	5.810	5.820	36,028	+0.04(+0.69%)
Mar 08, 2024	5.810	6.050	5.690	5.780	65,474	-0.01(-0.17%)
Mar 07, 2024	5.870	5.870	5.690	5.790	19,288	-0.05(-0.86%)
Mar 06, 2024	5.730	6.070	5.605	5.840	69,903	+0.11(+1.92%)
Mar 05, 2024	5.510	5.840	5.510	5.730	29,017	+0.22(+3.99%)
Mar 04, 2024	5.700	5.700	5.380	5.510	51,988	-0.18(-3.16%)
Mar 01, 2024	5.920	6.070	5.650	5.690	50,208	-0.24(-4.05%)
Feb 29, 2024	5.990	6.094	5.800	5.930	183,662	+0.06(+1.02%)
Feb 28, 2024	6.010	6.050	5.820	5.870	28,625	+0.02(+0.34%)
Feb 27, 2024	5.950	5.960	5.760	5.850	18,854	-0.09(-1.52%)
Feb 26, 2024	5.810	6.040	5.810	5.940	41,893	+0.11(+1.89%)
Feb 23, 2024	5.960	6.175	5.700	5.830	40,548	-0.15(-2.51%)
Feb 22, 2024	5.790	6.260	5.780	5.980	76,694	+0.29(+5.10%)
Feb 21, 2024	5.750	5.910	5.690	5.690	41,847	-0.06(-1.04%)
Feb 20, 2024	6.190	6.238	5.750	5.750	42,439	-0.46(-7.41%)
Feb 16, 2024	6.440	6.602	6.200	6.210	21,548	-0.22(-3.42%)
Feb 15, 2024	6.080	6.670	6.060	6.430	70,302	+0.30(+4.89%)
Feb 14, 2024	5.950	6.334	5.950	6.130	16,875	+0.20(+3.37%)
Feb 13, 2024	6.000	6.210	5.930	5.930	43,875	+0.00(+0.00%)
Feb 12, 2024	6.060	6.770	5.930	5.930	33,141	-0.07(-1.17%)
Feb 09, 2024	6.080	6.284	5.950	6.000	39,789	-0.09(-1.48%)
Feb 08, 2024	6.060	6.310	6.040	6.090	32,525	+0.02(+0.33%)
Feb 07, 2024	6.120	6.285	6.040	6.070	39,858	+0.00(+0.00%)
Feb 06, 2024	6.390	6.550	6.050	6.070	65,468	-0.15(-2.41%)
Feb 05, 2024	6.420	6.630	6.180	6.220	72,947	-0.29(-4.45%)
Feb 02, 2024	6.490	6.790	6.490	6.510	23,416	-0.01(-0.15%)
Feb 01, 2024	6.830	6.950	6.500	6.520	31,546	-0.16(-2.40%)
Jan 31, 2024	6.860	7.370	6.680	6.680	50,432	-0.16(-2.34%)
Jan 30, 2024	6.950	6.990	6.500	6.840	28,642	-0.14(-2.01%)
Jan 29, 2024	7.610	7.620	6.890	6.980	90,413	-0.47(-6.31%)
Jan 26, 2024	6.780	7.700	6.780	7.450	30,585	+0.65(+9.56%)
Jan 25, 2024	6.700	6.880	6.500	6.800	30,609	+0.29(+4.45%)
Jan 24, 2024	6.670	6.730	6.500	6.510	18,779	-0.06(-0.91%)
Jan 23, 2024	6.610	6.730	6.500	6.570	36,884	+0.02(+0.31%)
Jan 22, 2024	6.750	6.836	6.430	6.550	93,611	-0.16(-2.38%)
Jan 19, 2024	6.820	7.075	6.550	6.710	59,988	+0.02(+0.30%)
Jan 18, 2024	6.820	6.950	6.650	6.690	18,394	-0.17(-2.48%)
Jan 17, 2024	6.700	7.025	6.520	6.860	100,970	+0.09(+1.33%)
Jan 16, 2024	7.500	8.000	6.590	6.770	60,631	-0.58(-7.89%)
Jan 12, 2024	7.830	7.920	7.350	7.350	23,473	-0.20(-2.65%)
Jan 11, 2024	7.780	7.870	7.530	7.550	26,227	-0.25(-3.21%)
Jan 10, 2024	8.310	8.310	7.620	7.800	29,028	-0.51(-6.14%)
Jan 09, 2024	8.620	8.755	8.245	8.310	17,768	-0.34(-3.93%)
Jan 08, 2024	9.100	9.100	8.620	8.650	64,700	-0.30(-3.35%)
Jan 05, 2024	9.140	9.230	8.550	8.950	61,684	-0.24(-2.61%)
Jan 04, 2024	9.930	10.00	9.100	9.190	33,432	-0.66(-6.70%)
Jan 03, 2024	10.53	10.83	9.730	9.850	42,330	-0.56(-5.38%)
Jan 02, 2024	10.94	10.94	10.01	10.41	38,166	-0.58(-5.28%)
Dec 29, 2023	10.10	10.99	9.800	10.99	75,200	+1.01(+10.12%)
Dec 28, 2023	9.990	10.40	9.910	9.980	36,435	-0.16(-1.58%)
Dec 27, 2023	10.66	10.77	9.900	10.14	33,778	-0.61(-5.67%)
Dec 26, 2023	10.34	10.75	10.34	10.75	38,912	+0.26(+2.48%)
Dec 22, 2023	10.40	10.49	10.13	10.49	22,105	+0.08(+0.77%)
Dec 21, 2023	10.30	10.42	9.880	10.41	40,241	+0.24(+2.36%)
Dec 20, 2023	9.600	10.30	9.570	10.17	69,840	+0.67(+7.05%)
Dec 19, 2023	9.410	9.600	9.120	9.500	65,777	+0.18(+1.93%)
Dec 18, 2023	9.200	9.500	9.150	9.320	29,522	+0.17(+1.86%)
Dec 15, 2023	9.110	9.500	8.460	9.150	156,482	-0.01(-0.11%)
Dec 14, 2023	9.300	9.355	8.910	9.160	49,314	+0.12(+1.33%)
Dec 13, 2023	8.750	9.250	8.600	9.040	58,075	+0.37(+4.27%)
Dec 12, 2023	8.640	8.820	8.310	8.670	24,187	+0.02(+0.23%)
Dec 11, 2023	8.650	9.245	8.560	8.650	57,422	-0.20(-2.26%)
Dec 08, 2023	8.880	8.940	8.750	8.850	11,130	-0.01(-0.11%)
Dec 07, 2023	8.850	9.190	8.750	8.860	24,504	+0.07(+0.80%)
Dec 06, 2023	9.000	9.300	8.600	8.790	96,282	-0.18(-2.01%)
Dec 05, 2023	8.880	9.420	8.860	8.970	23,528	+0.11(+1.24%)
Dec 04, 2023	9.130	9.430	8.790	8.860	23,203	-0.09(-1.01%)
Dec 01, 2023	9.260	9.430	8.700	8.950	46,452	-0.09(-1.00%)
Nov 30, 2023	8.570	9.280	8.570	9.040	45,748	+0.46(+5.36%)
Nov 29, 2023	8.300	8.580	8.190	8.580	19,844	+0.37(+4.51%)
Nov 28, 2023	8.200	8.450	8.190	8.210	30,236	+0.03(+0.37%)
Nov 27, 2023	7.960	8.500	7.900	8.180	66,331	+0.11(+1.36%)
Nov 24, 2023	7.450	8.180	7.450	8.070	39,238	+0.80(+11.00%)
Nov 22, 2023	6.980	7.600	6.980	7.270	54,214	+0.19(+2.68%)
Nov 21, 2023	7.880	7.980	6.910	7.080	51,524	-0.71(-9.11%)
Nov 20, 2023	7.620	8.120	7.620	7.790	27,634	+0.14(+1.83%)
Nov 17, 2023	7.870	7.870	7.430	7.650	26,686	-0.10(-1.29%)
Nov 16, 2023	8.130	8.530	7.410	7.750	43,455	-0.46(-5.60%)
Nov 15, 2023	8.580	8.690	8.010	8.210	24,080	-0.56(-6.39%)
Nov 14, 2023	7.220	9.000	7.130	8.770	86,314	+1.63(+22.83%)
Nov 13, 2023	6.730	7.140	6.600	7.140	55,558	+0.75(+11.74%)
Nov 10, 2023	6.000	6.440	6.000	6.390	79,065	+0.67(+11.71%)
Nov 09, 2023	6.400	6.400	5.660	5.720	98,427	-0.57(-9.06%)
Nov 08, 2023	6.810	6.885	6.280	6.290	38,857	-0.53(-7.77%)
Nov 07, 2023	7.560	7.640	6.820	6.820	47,827	-0.84(-10.97%)
Nov 06, 2023	8.150	8.315	7.550	7.660	29,482	-0.74(-8.81%)
Nov 03, 2023	8.410	8.445	8.210	8.400	15,192	+0.07(+0.84%)
Nov 02, 2023	8.300	8.465	8.290	8.330	19,934	+0.03(+0.36%)
Nov 01, 2023	8.370	8.590	8.230	8.300	15,489	-0.06(-0.72%)
Oct 31, 2023	8.210	8.390	8.175	8.360	28,811	+0.21(+2.58%)
Oct 30, 2023	8.080	8.150	8.000	8.150	37,326	+0.13(+1.62%)
Oct 27, 2023	8.050	8.080	8.000	8.020	15,976	-0.08(-0.99%)
Oct 26, 2023	8.100	8.170	8.040	8.100	34,766	+0.00(+0.00%)
Oct 25, 2023	8.370	8.395	8.100	8.100	28,174	-0.21(-2.53%)
Oct 24, 2023	8.350	8.480	8.310	8.310	13,219	-0.07(-0.84%)
Oct 23, 2023	8.400	8.646	8.380	8.380	27,027	-0.01(-0.12%)
Oct 20, 2023	8.580	8.580	8.350	8.390	25,424	-0.23(-2.67%)
Oct 19, 2023	8.620	8.775	8.350	8.620	22,502	+0.00(+0.00%)
Oct 18, 2023	9.000	9.000	8.600	8.620	12,587	-0.41(-4.54%)
Oct 17, 2023	9.210	9.500	9.030	9.030	32,880	-0.35(-3.73%)
Oct 16, 2023	9.360	9.410	9.250	9.380	44,211	-0.01(-0.11%)
Oct 13, 2023	9.030	9.460	9.020	9.390	21,943	+0.44(+4.92%)
Oct 12, 2023	8.970	9.030	8.750	8.950	73,154	+0.11(+1.24%)
Oct 11, 2023	9.070	9.380	8.800	8.840	19,097	-0.15(-1.67%)
Oct 10, 2023	8.780	9.500	8.780	8.990	37,569	+0.26(+2.98%)
Oct 09, 2023	9.010	9.010	8.590	8.730	30,079	+0.03(+0.34%)
Oct 06, 2023	9.000	9.070	8.700	8.700	14,885	-0.27(-3.01%)
Oct 05, 2023	8.639	9.100	8.639	8.970	24,640	+0.35(+4.06%)
Oct 04, 2023	9.200	9.200	8.567	8.620	31,149	-0.44(-4.86%)
Oct 03, 2023	8.850	9.550	8.710	9.060	39,627	+0.20(+2.26%)
Oct 02, 2023	9.670	9.670	8.750	8.860	31,091	-0.77(-8.00%)
Sep 29, 2023	10.43	10.43	9.320	9.630	47,241	-0.62(-6.05%)
Sep 28, 2023	10.50	10.62	10.25	10.25	18,357	-0.19(-1.82%)
Sep 27, 2023	10.52	10.56	10.31	10.44	33,037	+0.02(+0.19%)
Sep 26, 2023	10.25	10.57	10.25	10.42	29,949	+0.10(+0.97%)
Sep 25, 2023	9.820	10.38	10.20	10.32	43,700	+0.43(+4.35%)
Sep 22, 2023	9.440	10.00	9.300	9.890	40,583	+0.62(+6.69%)
Sep 21, 2023	9.040	9.420	8.850	9.270	19,803	+0.24(+2.66%)
Sep 20, 2023	9.200	9.200	8.900	9.030	18,983	-0.03(-0.33%)
Sep 19, 2023	9.100	9.570	8.900	9.060	38,707	+0.09(+1.00%)
Sep 18, 2023	8.860	9.428	8.800	8.970	82,640	+0.06(+0.67%)
Sep 15, 2023	8.020	8.920	8.000	8.910	588,032	+0.91(+11.38%)
Sep 14, 2023	8.000	8.150	7.995	8.000	39,007	-0.22(-2.68%)
Sep 13, 2023	8.450	8.470	8.220	8.220	21,156	-0.23(-2.72%)
Sep 12, 2023	8.000	8.515	8.000	8.450	34,751	+0.45(+5.62%)
Sep 11, 2023	8.760	8.840	8.000	8.000	67,475	-0.62(-7.19%)
Sep 08, 2023	8.490	8.760	8.350	8.620	16,461	+0.17(+2.01%)
Sep 07, 2023	8.660	8.700	8.355	8.450	55,517	-0.27(-3.10%)
Sep 06, 2023	8.910	9.000	8.670	8.720	28,841	-0.28(-3.11%)
Sep 05, 2023	8.870	9.230	8.735	9.000	22,131	+0.13(+1.47%)
Sep 01, 2023	8.864	9.200	8.814	8.870	21,642	+0.13(+1.49%)
Aug 31, 2023	8.630	8.840	8.630	8.740	11,415	+0.16(+1.86%)
Aug 30, 2023	8.870	8.880	8.550	8.580	12,185	-0.18(-2.05%)
Aug 29, 2023	8.050	8.900	8.050	8.760	24,349	+0.46(+5.54%)
Aug 28, 2023	8.760	8.970	8.300	8.300	39,225	-0.55(-6.21%)
Aug 25, 2023	8.600	8.990	8.546	8.850	18,287	+0.24(+2.79%)
Aug 24, 2023	9.000	9.000	8.595	8.610	24,756	-0.46(-5.07%)
Aug 23, 2023	9.000	9.130	8.810	9.070	19,730	+0.08(+0.89%)
Aug 22, 2023	9.000	9.210	8.920	8.990	19,451	-0.10(-1.10%)
Aug 21, 2023	8.980	9.340	8.980	9.090	29,441	+0.23(+2.60%)
Aug 18, 2023	8.600	9.055	8.600	8.860	12,030	+0.11(+1.26%)
Aug 17, 2023	8.660	8.850	8.650	8.750	16,987	+0.15(+1.74%)
Aug 16, 2023	8.630	8.810	8.540	8.600	16,136	+0.09(+1.06%)
Aug 15, 2023	8.850	8.880	8.510	8.510	6,455	-0.40(-4.49%)
Aug 14, 2023	8.900	9.200	8.854	8.910	26,631	-0.13(-1.44%)
Aug 11, 2023	8.875	9.050	8.875	9.040	15,706	+0.14(+1.57%)
Aug 10, 2023	9.020	9.017	8.860	8.900	6,585	-0.07(-0.78%)
Aug 09, 2023	9.000	9.170	8.850	8.970	21,676	-0.21(-2.29%)
Aug 08, 2023	8.850	9.270	8.850	9.180	8,813	+0.25(+2.80%)
Aug 07, 2023	9.370	9.370	8.880	8.930	19,107	-0.53(-5.60%)
Aug 04, 2023	9.440	9.660	9.320	9.460	14,142	+0.19(+2.05%)
Aug 03, 2023	9.200	9.540	9.200	9.270	55,543	+0.13(+1.42%)
Aug 02, 2023	9.280	9.640	9.020	9.140	11,134	-0.33(-3.48%)
Aug 01, 2023	9.040	9.500	9.000	9.470	16,862	+0.47(+5.22%)
Jul 31, 2023	9.050	9.150	8.950	9.000	18,039	+0.01(+0.11%)
Jul 28, 2023	9.200	9.290	8.950	8.990	20,185	+0.04(+0.45%)
Jul 27, 2023	9.120	9.230	8.850	8.950	21,009	-0.20(-2.19%)
Jul 26, 2023	9.230	9.230	8.950	9.150	12,260	-0.08(-0.87%)
Jul 25, 2023	9.100	9.400	9.010	9.230	12,424	+0.14(+1.54%)
Jul 24, 2023	9.520	9.545	9.058	9.090	16,385	-0.34(-3.61%)
Jul 21, 2023	9.700	9.805	9.310	9.430	40,170	-0.17(-1.77%)
Jul 20, 2023	9.110	10.00	8.910	9.600	116,452	+0.39(+4.23%)
Jul 19, 2023	8.850	9.405	8.660	9.210	132,829	+0.37(+4.19%)
Jul 18, 2023	8.510	8.850	8.510	8.840	7,061	+0.24(+2.79%)
Jul 17, 2023	8.470	8.820	8.470	8.600	10,406	+0.10(+1.18%)
Jul 14, 2023	8.710	8.840	8.500	8.500	16,746	-0.20(-2.30%)
Jul 13, 2023	8.740	8.990	8.500	8.700	30,879	-0.09(-1.02%)
Jul 12, 2023	8.840	8.970	8.750	8.790	9,662	+0.00(+0.00%)
Jul 11, 2023	8.790	8.810	8.750	8.790	10,286	-0.14(-1.57%)
Jul 10, 2023	9.000	9.080	8.930	8.930	11,212	-0.32(-3.46%)
Jul 07, 2023	8.990	9.250	8.750	9.250	42,714	+0.46(+5.23%)
Jul 06, 2023	8.600	8.860	8.400	8.790	18,087	+0.19(+2.21%)
Jul 05, 2023	9.180	9.180	8.570	8.600	31,680	-0.15(-1.71%)
Jul 03, 2023	9.200	9.200	8.750	8.750	4,387	-0.35(-3.85%)
Jun 30, 2023	8.460	9.100	8.460	9.100	12,350	+0.61(+7.18%)
Jun 29, 2023	8.480	8.732	8.300	8.490	19,592	+0.06(+0.71%)
Jun 28, 2023	8.838	8.848	8.300	8.430	13,388	+0.08(+0.96%)
Jun 27, 2023	8.789	8.789	8.350	8.350	22,139	-0.29(-3.36%)
Jun 26, 2023	8.880	9.090	8.580	8.640	20,988	-0.36(-4.00%)
Jun 23, 2023	8.910	9.450	8.500	9.000	217,335	+0.11(+1.24%)
Jun 22, 2023	9.520	9.563	8.890	8.890	32,136	-0.93(-9.47%)
Jun 21, 2023	10.10	10.10	9.500	9.820	7,564	-0.03(-0.30%)
Jun 20, 2023	10.00	10.14	9.390	9.850	10,291	-0.23(-2.28%)
Jun 16, 2023	11.09	11.09	9.730	10.08	38,701	-0.49(-4.64%)
Jun 15, 2023	11.00	11.62	10.36	10.57	29,909	+1.46(+16.03%)
May 08, 2023	9.180	9.470	8.750	9.110	21,159	-0.05(-0.55%)
May 05, 2023	9.255	9.750	9.000	9.160	20,337	-0.10(-1.08%)
May 04, 2023	10.05	10.05	9.000	9.260	21,830	-0.69(-6.93%)
May 03, 2023	10.40	10.52	9.760	9.950	23,592	+0.25(+2.58%)
May 02, 2023	10.30	10.45	8.000	9.700	111,760	-0.77(-7.35%)

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.

(NY: EP )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: EP )

Historical Prices

Sections

Services