Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	2.020	2.020	1.970	1.970	2,708	-0.08(-3.90%)
Oct 28, 2022	2.020	2.050	2.000	2.050	1,517	+0.05(+2.50%)
Oct 27, 2022	1.930	2.000	1.900	2.000	2,420	+0.14(+7.53%)
Oct 25, 2022				1.860	0	+0.00(+0.00%)
Oct 24, 2022	1.870	1.870	1.850	1.860	3,000	+0.00(+0.00%)
Oct 21, 2022	1.890	1.900	1.860	1.860	2,790	-0.03(-1.59%)
Oct 20, 2022	1.950	1.950	1.890	1.890	5,505	-0.01(-0.53%)
Oct 18, 2022				1.900	0	+0.00(+0.00%)
Oct 17, 2022	1.900	1.910	1.900	1.900	1,000	-0.02(-1.04%)
Oct 14, 2022	1.940	1.940	1.850	1.920	11,500	-0.08(-4.00%)
Oct 13, 2022	1.930	2.000	1.930	2.000	10,300	+0.10(+5.26%)
Oct 12, 2022	1.900	1.900	1.900	1.900	500	+0.02(+1.06%)
Oct 11, 2022	1.880	1.880	1.880	1.880	900	-0.06(-3.09%)
Oct 07, 2022				1.940	0	+0.01(+0.52%)
Oct 05, 2022				1.930	0	+0.00(+0.00%)
Oct 04, 2022	2.000	2.000	1.910	1.930	650	+0.06(+3.21%)
Oct 03, 2022	1.870	2.000	1.870	1.870	7,585	-0.08(-4.10%)
Sep 29, 2022				1.950	0	+0.02(+1.04%)
Sep 28, 2022	1.920	1.950	1.890	1.930	66,800	+0.01(+0.52%)
Sep 27, 2022	1.920	1.920	1.920	1.920	4,800	+0.00(+0.00%)
Sep 26, 2022	2.000	2.000	1.920	1.920	7,100	-0.01(-0.52%)
Sep 23, 2022	1.930	1.930	1.930	1.930	3,500	-0.01(-0.52%)
Sep 22, 2022	1.990	2.000	1.940	1.940	6,600	-0.05(-2.51%)
Sep 21, 2022	1.950	1.990	1.950	1.990	2,000	+0.05(+2.58%)
Sep 20, 2022	1.970	1.970	1.940	1.940	3,000	-0.06(-3.00%)
Sep 19, 2022	1.900	2.000	1.880	2.000	13,315	+0.09(+4.71%)
Sep 16, 2022	1.970	1.970	1.900	1.910	16,300	-0.08(-4.02%)
Sep 15, 2022	2.010	2.020	1.910	1.990	19,426	-0.02(-1.00%)
Sep 14, 2022	2.150	2.150	1.950	2.010	56,240	-0.16(-7.37%)
Sep 13, 2022	2.250	2.250	2.170	2.170	5,300	-0.03(-1.36%)
Sep 12, 2022	2.200	2.230	2.200	2.200	629	-0.02(-0.90%)
Sep 09, 2022	2.030	2.220	2.030	2.220	6,230	+0.12(+5.71%)
Sep 08, 2022	2.240	2.240	2.040	2.100	3,605	+0.00(+0.00%)
Sep 07, 2022	2.290	2.290	2.070	2.100	6,350	-0.02(-0.94%)
Sep 06, 2022	2.120	2.130	2.120	2.120	1,951	+0.01(+0.47%)
Sep 02, 2022				2.110	0	-0.01(-0.47%)
Sep 01, 2022	2.200	2.200	2.100	2.120	61,875	-0.11(-4.93%)
Aug 31, 2022	2.200	2.230	2.170	2.230	8,300	+0.03(+1.36%)
Aug 30, 2022	2.200	2.200	2.200	2.200	4,509	-0.02(-0.90%)
Aug 29, 2022	2.220	2.250	2.170	2.220	9,400	-0.03(-1.33%)
Aug 26, 2022	2.250	2.250	2.250	2.250	2,120	+0.00(+0.00%)
Aug 25, 2022	2.250	2.250	2.210	2.250	9,167	+0.02(+0.90%)
Aug 24, 2022	2.190	2.230	2.170	2.230	4,600	+0.05(+2.29%)
Aug 23, 2022	2.180	2.180	2.180	2.180	515	-0.06(-2.68%)
Aug 22, 2022	2.240	2.260	2.220	2.240	4,150	+0.03(+1.36%)
Aug 19, 2022	2.210	2.210	2.210	2.210	1,600	+0.00(+0.00%)
Aug 18, 2022	2.200	2.210	2.170	2.210	13,300	+0.01(+0.45%)
Aug 17, 2022	2.290	2.290	2.200	2.200	19,800	+0.00(+0.00%)
Aug 16, 2022	2.210	2.210	2.200	2.200	1,400	+0.01(+0.46%)
Aug 15, 2022	2.170	2.190	2.170	2.190	758	+0.00(+0.00%)
Aug 12, 2022	2.260	2.260	2.190	2.190	4,570	-0.11(-4.78%)
Aug 11, 2022	2.270	2.300	2.260	2.300	5,028	+0.04(+1.77%)
Aug 10, 2022	2.330	2.410	2.240	2.260	13,124	+0.13(+6.10%)
Aug 09, 2022	2.200	2.250	2.120	2.130	18,170	-0.07(-3.18%)
Aug 08, 2022	2.160	2.200	2.160	2.200	6,477	+0.12(+5.77%)
Aug 05, 2022	2.040	2.100	2.040	2.080	5,900	+0.05(+2.46%)
Aug 04, 2022	2.240	2.240	2.000	2.030	32,500	-0.14(-6.45%)
Aug 03, 2022	2.100	2.190	2.090	2.170	27,142	+0.09(+4.33%)
Aug 02, 2022	2.120	2.120	2.050	2.080	23,300	+0.01(+0.48%)
Jul 29, 2022				2.070	0	-0.06(-2.82%)
Jul 28, 2022	2.130	2.130	2.100	2.130	1,402	+0.03(+1.43%)
Jul 27, 2022	2.110	2.140	2.090	2.100	13,999	+0.07(+3.45%)
Jul 26, 2022	1.910	2.030	1.910	2.030	900	+0.18(+9.73%)
Jul 25, 2022	1.930	1.930	1.850	1.850	14,300	-0.05(-2.63%)
Jul 22, 2022	1.950	1.950	1.900	1.900	309,300	-0.03(-1.55%)
Jul 21, 2022	1.910	1.930	1.910	1.930	12,600	+0.03(+1.58%)
Jul 20, 2022	1.900	1.920	1.900	1.900	68,000	+0.01(+0.53%)
Jul 19, 2022	1.940	1.970	1.890	1.890	8,500	-0.01(-0.53%)
Jul 18, 2022	1.880	2.010	1.880	1.900	1,283,185	+0.00(+0.00%)
Jul 15, 2022	1.970	2.030	1.900	1.900	73,000	-0.04(-2.06%)
Jul 14, 2022	1.790	1.970	1.750	1.940	50,700	+0.10(+5.43%)
Jul 13, 2022	1.820	1.850	1.800	1.840	127,005	-0.01(-0.54%)
Jul 12, 2022	1.850	1.850	1.830	1.850	2,905	-0.03(-1.60%)
Jul 11, 2022	1.900	1.900	1.880	1.880	8,910	-0.02(-1.05%)
Jul 08, 2022	1.900	1.910	1.900	1.900	13,500	-0.02(-1.04%)
Jul 07, 2022	1.930	1.930	1.860	1.920	57,100	-0.02(-1.03%)
Jul 06, 2022	1.960	1.960	1.900	1.940	13,110	-0.04(-2.02%)
Jul 05, 2022	2.000	2.010	1.980	1.980	109,100	-0.03(-1.49%)
Jul 04, 2022	2.010	2.020	2.000	2.010	955	+0.01(+0.50%)
Jun 30, 2022				2.000	0	-0.02(-0.99%)
Jun 29, 2022	2.020	2.020	2.020	2.020	135	+0.00(+0.00%)
Jun 28, 2022	2.030	2.030	2.020	2.020	4,700	-0.01(-0.49%)
Jun 27, 2022	2.040	2.050	2.030	2.030	5,600	+0.01(+0.50%)
Jun 24, 2022	2.010	2.020	2.010	2.020	500	-0.01(-0.49%)
Jun 23, 2022	2.000	2.060	2.000	2.030	3,000	+0.03(+1.50%)
Jun 22, 2022	2.100	2.100	1.960	2.000	7,710	-0.10(-4.76%)
Jun 21, 2022	2.110	2.110	2.070	2.100	300	-0.01(-0.47%)
Jun 20, 2022	2.170	2.170	2.110	2.110	600	+0.02(+0.96%)
Jun 17, 2022	2.050	2.090	1.970	2.090	306,900	+0.00(+0.00%)
Jun 16, 2022	2.140	2.140	2.040	2.090	306,050	-0.05(-2.34%)
Jun 15, 2022	2.110	2.150	2.080	2.140	8,840	+0.10(+4.90%)
Jun 14, 2022	2.160	2.170	2.040	2.040	16,050	-0.11(-5.12%)
Jun 13, 2022	2.480	2.480	2.150	2.150	7,000	-0.05(-2.27%)
Jun 10, 2022	2.240	2.270	2.200	2.200	10,100	-0.05(-2.22%)
Jun 09, 2022	2.300	2.340	2.200	2.250	11,510	-0.08(-3.43%)
Jun 08, 2022	2.360	2.440	2.330	2.330	4,782	-0.03(-1.27%)
Jun 07, 2022	2.330	2.370	2.330	2.360	3,600	+0.05(+2.16%)
Jun 06, 2022	2.130	2.310	2.130	2.310	5,526	+0.26(+12.68%)
Jun 03, 2022	2.200	2.260	2.050	2.050	110,211	-0.11(-5.09%)
Jun 02, 2022	2.400	2.400	2.160	2.160	18,342	-0.21(-8.86%)
Jun 01, 2022	2.400	2.410	2.360	2.370	13,364	-0.04(-1.66%)
May 31, 2022	2.500	2.500	2.350	2.410	39,700	-0.09(-3.60%)
May 30, 2022	2.520	2.520	2.470	2.500	12,300	+0.02(+0.81%)
May 27, 2022	2.400	2.480	2.400	2.480	1,770	+0.03(+1.22%)
May 26, 2022	2.480	2.500	2.450	2.450	10,400	-0.03(-1.21%)
May 25, 2022	2.540	2.540	2.320	2.480	8,910	-0.01(-0.40%)
May 24, 2022	2.490	2.490	2.490	2.490	457	+0.00(+0.00%)
May 20, 2022				2.490	0	+0.12(+5.06%)
May 19, 2022	2.270	2.380	2.270	2.370	6,200	+0.12(+5.33%)
May 18, 2022	2.380	2.380	2.240	2.250	5,956	-0.06(-2.60%)
May 17, 2022	2.290	2.310	2.280	2.310	10,960	+0.04(+1.76%)
May 16, 2022	2.280	2.280	2.260	2.270	15,905	+0.00(+0.00%)
May 13, 2022	2.260	2.310	2.250	2.270	4,951	+0.04(+1.79%)
May 12, 2022	2.370	2.370	2.180	2.230	166,700	-0.11(-4.70%)
May 11, 2022	2.390	2.390	2.340	2.340	24,500	-0.03(-1.27%)
May 10, 2022	2.460	2.500	2.360	2.370	15,000	-0.07(-2.87%)
May 09, 2022	2.500	2.500	2.440	2.440	6,704	-0.06(-2.40%)
May 06, 2022	2.500	2.500	2.450	2.500	6,806	-0.04(-1.57%)
May 05, 2022	2.360	2.560	2.360	2.540	10,225	+0.13(+5.39%)
May 04, 2022	2.460	2.460	2.410	2.410	1,032	-0.09(-3.60%)
May 03, 2022	2.500	2.500	2.410	2.500	7,997	-0.02(-0.79%)
May 02, 2022	2.570	2.570	2.490	2.520	6,505	-0.07(-2.70%)
Apr 29, 2022	2.750	2.750	2.560	2.590	2,260	+0.04(+1.57%)
Apr 28, 2022	2.580	2.580	2.510	2.550	2,100	-0.07(-2.67%)
Apr 27, 2022	2.650	2.650	2.600	2.620	4,710	+0.02(+0.77%)
Apr 26, 2022	2.700	2.710	2.570	2.600	64,188	-0.10(-3.70%)
Apr 25, 2022	2.750	2.750	2.700	2.700	8,723	-0.08(-2.88%)
Apr 22, 2022	2.800	2.800	2.750	2.780	9,878	-0.02(-0.71%)
Apr 21, 2022	2.750	2.800	2.730	2.800	7,101	+0.01(+0.36%)
Apr 20, 2022	2.750	2.830	2.750	2.790	16,849	+0.10(+3.72%)
Apr 19, 2022	2.750	2.750	2.680	2.690	4,230	-0.06(-2.18%)
Apr 18, 2022	2.740	2.790	2.720	2.750	6,650	-0.03(-1.08%)
Apr 14, 2022				2.780	0	-0.12(-4.14%)
Apr 13, 2022	2.920	2.920	2.810	2.900	17,049	-0.05(-1.69%)
Apr 12, 2022	2.980	2.990	2.950	2.950	14,815	-0.02(-0.67%)
Apr 11, 2022	2.930	2.980	2.920	2.970	10,074	+0.05(+1.71%)
Apr 08, 2022	2.860	2.930	2.860	2.920	8,000	+0.15(+5.42%)
Apr 07, 2022	2.810	2.870	2.710	2.770	5,000	-0.06(-2.12%)
Apr 06, 2022	2.940	2.940	2.790	2.830	600	-0.13(-4.39%)
Apr 05, 2022	2.950	3.000	2.900	2.960	17,463	-0.05(-1.66%)
Apr 04, 2022	2.840	3.010	2.840	3.010	20,384	+0.16(+5.61%)
Apr 01, 2022	2.860	3.000	2.810	2.850	40,870	+0.04(+1.42%)
Mar 31, 2022	2.780	2.810	2.780	2.810	9,813	+0.03(+1.08%)
Mar 30, 2022	2.760	2.820	2.750	2.780	32,480	+0.09(+3.35%)
Mar 29, 2022	2.700	2.700	2.600	2.690	1,350	-0.05(-1.82%)
Mar 28, 2022	2.870	2.900	2.740	2.740	10,301	-0.13(-4.53%)
Mar 25, 2022	2.690	2.870	2.690	2.870	35,073	+0.22(+8.30%)
Mar 24, 2022	2.490	2.660	2.490	2.650	17,284	+0.19(+7.72%)
Mar 23, 2022	2.480	2.490	2.440	2.460	16,075	-0.03(-1.20%)
Mar 22, 2022	2.480	2.530	2.480	2.490	7,550	+0.02(+0.81%)
Mar 21, 2022	2.590	2.590	2.460	2.470	7,392	-0.02(-0.80%)
Mar 18, 2022	2.600	2.620	2.490	2.490	25,100	-0.10(-3.86%)
Mar 17, 2022	2.470	2.690	2.470	2.590	13,100	+0.15(+6.15%)
Mar 16, 2022	2.450	2.460	2.410	2.440	14,355	-0.03(-1.21%)
Mar 15, 2022	2.450	2.500	2.410	2.470	4,850	+0.02(+0.82%)
Mar 14, 2022	2.470	2.470	2.230	2.450	9,660	-0.10(-3.92%)
Mar 11, 2022	2.650	2.650	2.530	2.550	3,600	-0.12(-4.49%)
Mar 10, 2022	2.700	2.710	2.600	2.670	8,421	-0.03(-1.11%)
Mar 09, 2022	2.600	2.700	2.600	2.700	21,058	+0.05(+1.89%)
Mar 08, 2022	2.570	2.650	2.490	2.650	14,260	+0.08(+3.11%)
Mar 07, 2022	2.700	2.700	2.570	2.570	5,904	-0.11(-4.10%)
Mar 04, 2022	2.690	2.690	2.660	2.680	300	+0.01(+0.37%)
Mar 03, 2022	2.770	2.810	2.670	2.670	18,010	-0.08(-2.91%)
Mar 02, 2022	2.590	2.840	2.590	2.750	36,522	+0.19(+7.42%)
Mar 01, 2022	2.430	2.600	2.380	2.560	15,410	+0.04(+1.59%)
Feb 28, 2022	2.550	2.590	2.500	2.520	6,035	+0.05(+2.02%)
Feb 25, 2022	2.490	2.500	2.470	2.470	1,800	-0.01(-0.40%)
Feb 24, 2022	2.380	2.480	2.300	2.480	203,700	+0.08(+3.33%)
Feb 23, 2022	2.530	2.530	2.400	2.400	18,850	-0.14(-5.51%)
Feb 22, 2022	2.520	2.580	2.520	2.540	6,350	+0.02(+0.79%)
Feb 18, 2022				2.520	0	+0.03(+1.20%)
Feb 17, 2022	2.510	2.560	2.450	2.490	17,996	-0.01(-0.40%)
Feb 16, 2022	2.520	2.530	2.490	2.500	2,800	-0.04(-1.57%)
Feb 15, 2022	2.630	2.630	2.540	2.540	206,060	-0.03(-1.17%)
Feb 14, 2022	2.580	2.600	2.540	2.570	243,744	-0.13(-4.81%)
Feb 11, 2022	2.590	2.830	2.590	2.700	127,009	+0.13(+5.06%)
Feb 10, 2022	2.490	2.670	2.460	2.570	77,753	+0.03(+1.18%)
Feb 09, 2022	2.460	2.560	2.450	2.540	19,716	+0.09(+3.67%)
Feb 08, 2022	2.360	2.530	2.360	2.450	156,319	+0.10(+4.26%)
Feb 07, 2022	2.380	2.380	2.320	2.350	13,075	+0.00(+0.00%)
Feb 04, 2022	2.420	2.420	2.330	2.350	18,000	-0.06(-2.49%)
Feb 03, 2022	2.450		2.380	2.410	34,812	+0.01(+0.42%)
Feb 02, 2022	2.390	2.470	2.360	2.400	139,215	+0.04(+1.69%)
Feb 01, 2022	2.420	2.440	2.330	2.360	28,500	-0.06(-2.48%)
Jan 31, 2022	2.450	2.460	2.350	2.420	14,095	-0.02(-0.82%)
Jan 28, 2022	2.480	2.480	2.440	2.440	43,503	-0.04(-1.61%)
Jan 27, 2022	2.510	2.510	2.480	2.480	400	-0.02(-0.80%)
Jan 26, 2022	2.500	2.530	2.500	2.500	4,420	+0.08(+3.31%)
Jan 25, 2022	2.480	2.480	2.380	2.420	8,028	-0.06(-2.42%)
Jan 24, 2022	2.360	2.480	2.310	2.480	21,764	+0.00(+0.00%)
Jan 21, 2022	2.450	2.480	2.310	2.480	12,351	-0.02(-0.80%)
Jan 20, 2022	2.550	2.550	2.500	2.500	11,277	-0.04(-1.57%)
Jan 19, 2022	2.570	2.570	2.460	2.540	13,660	+0.05(+2.01%)
Jan 18, 2022	2.500	2.510	2.450	2.490	14,876	-0.01(-0.40%)
Jan 17, 2022	2.510	2.510	2.500	2.500	2,875	+0.00(+0.00%)
Jan 14, 2022	2.480	2.500	2.480	2.500	5,460	+0.04(+1.63%)
Jan 13, 2022	2.500	2.500	2.460	2.460	5,000	-0.05(-1.99%)
Jan 12, 2022	2.570	2.570	2.510	2.510	2,240	-0.02(-0.79%)
Jan 11, 2022	2.590	2.600	2.530	2.530	5,542	-0.04(-1.56%)
Jan 10, 2022	2.590	2.590	2.510	2.570	4,600	+0.02(+0.78%)
Jan 07, 2022	2.550	2.590	2.520	2.550	2,710	-0.02(-0.78%)
Jan 06, 2022	2.580	2.590	2.570	2.570	8,400	-0.01(-0.39%)
Jan 05, 2022	2.600	2.680	2.580	2.580	44,702	-0.02(-0.77%)
Jan 04, 2022	2.620	2.670	2.550	2.600	33,000	-0.05(-1.89%)
Dec 31, 2021		2.650	2.650	2.650	0	+0.08(+3.11%)
Dec 30, 2021	2.570	2.570	2.570	2.570	150	-0.01(-0.39%)
Dec 29, 2021	2.660	2.660	2.580	2.580	2,882	-0.03(-1.15%)
Dec 24, 2021		2.610	2.610	2.610	0	+0.01(+0.38%)
Dec 23, 2021	2.500	2.600	2.480	2.600	10,301	+0.11(+4.42%)
Dec 22, 2021	2.400	2.490	2.360	2.490	7,050	+0.06(+2.47%)
Dec 21, 2021	2.380	2.430	2.380	2.430	14,650	+0.07(+2.97%)
Dec 20, 2021	2.370	2.370	2.340	2.360	2,600	-0.03(-1.26%)
Dec 17, 2021	2.420	2.420	2.360	2.390	8,505	-0.05(-2.05%)
Dec 16, 2021	2.440	2.460	2.440	2.440	2,900	+0.00(+0.00%)
Dec 15, 2021	2.440	2.440	2.440	2.440	300	-0.03(-1.21%)
Dec 14, 2021	2.410	2.470	2.410	2.470	6,900	+0.05(+2.07%)
Dec 13, 2021	2.460	2.460	2.420	2.420	11,543	-0.02(-0.82%)
Dec 10, 2021	2.460	2.460	2.420	2.440	9,400	+0.00(+0.00%)
Dec 09, 2021	2.480	2.480	2.420	2.440	6,501	-0.02(-0.81%)
Dec 08, 2021	2.480	2.480	2.410	2.460	4,256	+0.00(+0.00%)
Dec 07, 2021	2.510	2.510	2.460	2.460	99,300	-0.07(-2.77%)
Dec 06, 2021	2.470	2.590	2.430	2.530	9,420	-0.11(-4.17%)
Dec 03, 2021	2.590	2.650	2.590	2.640	6,450	+0.06(+2.33%)
Dec 02, 2021	2.500	2.580	2.480	2.580	134,455	+0.10(+4.03%)
Dec 01, 2021	2.370	2.490	2.370	2.480	17,002	+0.13(+5.53%)
Nov 30, 2021	2.310	2.350	2.260	2.350	4,845	+0.02(+0.86%)
Nov 29, 2021	2.370	2.420	2.320	2.330	13,193	-0.01(-0.43%)
Nov 26, 2021	2.380	2.380	2.300	2.340	16,624	-0.06(-2.50%)
Nov 25, 2021	2.380	2.400	2.360	2.400	1,006	+0.00(+0.00%)
Nov 24, 2021	2.360	2.400	2.360	2.400	12,100	+0.02(+0.84%)
Nov 23, 2021	2.400	2.400	2.370	2.380	20,625	-0.05(-2.06%)
Nov 22, 2021	2.420	2.430	2.400	2.430	2,619	-0.01(-0.41%)
Nov 19, 2021	2.440	2.440	2.420	2.440	15,906	+0.00(+0.00%)
Nov 18, 2021	2.460	2.480	2.440	2.440	10,605	-0.06(-2.40%)
Nov 17, 2021	2.500	2.500	2.490	2.500	4,580	+0.00(+0.00%)
Nov 16, 2021	2.550	2.550	2.500	2.500	16,858	-0.04(-1.57%)
Nov 15, 2021	2.590	2.590	2.500	2.540	14,400	-0.06(-2.31%)
Nov 12, 2021	2.510	2.600	2.510	2.600	15,640	+0.03(+1.17%)
Nov 11, 2021	2.490	2.570	2.490	2.570	4,804	+0.06(+2.39%)
Nov 10, 2021	2.530			2.510	28,832	-0.03(-1.18%)
Nov 09, 2021	2.590	2.610	2.540	2.540	2,460	-0.04(-1.55%)
Nov 08, 2021	2.610	2.610	2.520	2.580	5,205	-0.05(-1.90%)
Nov 05, 2021	2.600	2.640	2.520	2.630	18,666	+0.06(+2.33%)
Nov 04, 2021	2.530	2.620	2.530	2.570	24,521	+0.03(+1.18%)
Nov 03, 2021	2.450	2.570	2.420	2.540	32,719	+0.08(+3.25%)
Nov 02, 2021	2.490	2.530	2.460	2.460	7,697	-0.04(-1.60%)

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.