Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.200	2.200	2.200	2.200	2,980	+0.07(+3.29%)
Apr 28, 2022	2.100	2.130	2.100	2.130	5,243	+0.00(+0.00%)
Apr 26, 2022				2.130	0	+0.03(+1.43%)
Apr 25, 2022	2.150	2.150	2.070	2.100	2,520	-0.05(-2.33%)
Apr 22, 2022	2.110	2.150	2.100	2.150	25,300	+0.03(+1.42%)
Apr 21, 2022	2.060	2.130	2.060	2.120	14,643	+0.04(+1.92%)
Apr 20, 2022	2.080	2.080	2.080	2.080	3,200	+0.00(+0.00%)
Apr 19, 2022	2.080	2.100	2.070	2.080	13,193	-0.04(-1.89%)
Apr 18, 2022	2.120	2.120	2.120	2.120	6,340	+0.02(+0.95%)
Apr 14, 2022				2.100	0	+0.00(+0.00%)
Apr 13, 2022	2.100	2.100	2.100	2.100	300	+0.00(+0.00%)
Apr 12, 2022	2.100	2.100	2.100	2.100	5,500	+0.00(+0.00%)
Apr 11, 2022	2.030	2.100	2.030	2.100	14,315	+0.09(+4.48%)
Apr 08, 2022	2.030	2.030	1.950	2.010	16,579	-0.01(-0.50%)
Apr 07, 2022	2.070	2.070	2.020	2.020	17,900	-0.08(-3.81%)
Apr 06, 2022	2.110	2.110	2.100	2.100	9,865	-0.02(-0.94%)
Apr 05, 2022	2.090	2.120	2.050	2.120	9,302	-0.01(-0.47%)
Apr 04, 2022	2.120	2.150	2.120	2.130	7,800	+0.01(+0.47%)
Apr 01, 2022	2.130	2.130	2.120	2.120	8,243	-0.01(-0.47%)
Mar 31, 2022	2.090	2.130	2.080	2.130	4,268	+0.03(+1.43%)
Mar 30, 2022	2.100	2.100	2.100	2.100	3,100	-0.02(-0.94%)
Mar 29, 2022	2.120	2.120	2.120	2.120	2,800	+0.00(+0.00%)
Mar 28, 2022	2.120	2.120	2.120	2.120	4,000	+0.00(+0.00%)
Mar 25, 2022	2.130	2.170	2.120	2.120	3,700	-0.03(-1.40%)
Mar 24, 2022	2.160	2.160	2.150	2.150	7,000	+0.01(+0.47%)
Mar 23, 2022	2.130	2.140	2.130	2.140	8,979	+0.05(+2.39%)
Mar 22, 2022	2.050	2.220	2.050	2.090	29,112	+0.04(+1.95%)
Mar 21, 2022	2.050	2.050	2.050	2.050	11,259	+0.00(+0.00%)
Mar 18, 2022	2.040	2.050	2.040	2.050	12,243	+0.04(+1.99%)
Mar 17, 2022	2.000	2.010	2.000	2.010	21,300	+0.01(+0.50%)
Mar 16, 2022	2.000	2.020	2.000	2.000	34,200	+0.00(+0.00%)
Mar 15, 2022	2.020	2.020	2.000	2.000	5,743	-0.02(-0.99%)
Mar 14, 2022	2.020	2.020	2.020	2.020	100	+0.02(+1.00%)
Mar 11, 2022	2.020	2.020	2.000	2.000	16,653	-0.02(-0.99%)
Mar 10, 2022	2.050	2.050	2.020	2.020	5,454	+0.00(+0.00%)
Mar 09, 2022	2.040	2.040	1.980	2.020	31,900	+0.00(+0.00%)
Mar 08, 2022	2.030	2.030	2.020	2.020	3,001	+0.01(+0.50%)
Mar 07, 2022	2.010	2.050	2.010	2.010	23,549	+0.01(+0.50%)
Mar 04, 2022	2.150	2.150	2.000	2.000	78,300	-0.11(-5.21%)
Mar 03, 2022	2.050	2.110	2.050	2.110	6,627	+0.08(+3.94%)
Mar 02, 2022	2.000	2.060	2.000	2.030	73,200	+0.03(+1.50%)
Mar 01, 2022	2.060	2.060	2.000	2.000	49,343	-0.07(-3.38%)
Feb 28, 2022	2.040	2.100	2.040	2.070	9,444	+0.04(+1.97%)
Feb 25, 2022	2.060	2.130	2.000	2.030	17,294	-0.04(-1.93%)
Feb 24, 2022	2.100	2.100	2.050	2.070	3,300	-0.04(-1.90%)
Feb 23, 2022	2.130	2.150	2.100	2.110	8,357	-0.04(-1.86%)
Feb 22, 2022	2.150	2.150	2.150	2.150	760	+0.00(+0.00%)
Feb 18, 2022				2.150	0	-0.05(-2.27%)
Feb 17, 2022	2.200	2.200	2.190	2.200	5,104	+0.00(+0.00%)
Feb 16, 2022	2.180	2.200	2.180	2.200	6,231	-0.01(-0.45%)
Feb 15, 2022	2.110	2.250	2.110	2.210	30,762	+0.13(+6.25%)
Feb 14, 2022	2.090	2.120	2.080	2.080	9,793	-0.02(-0.95%)
Feb 11, 2022	2.100	2.130	2.090	2.100	11,201	-0.10(-4.55%)
Feb 10, 2022	2.190	2.200	2.180	2.200	9,338	+0.00(+0.00%)
Feb 09, 2022	2.190	2.200	2.190	2.200	1,300	-0.01(-0.45%)
Feb 08, 2022	2.140	2.240	2.140	2.210	13,251	+0.07(+3.27%)
Feb 07, 2022	2.100	2.150	2.100	2.140	13,910	+0.04(+1.90%)
Feb 04, 2022	2.100	2.100	2.050	2.100	11,043	+0.01(+0.48%)
Feb 03, 2022	1.960	2.090		2.090	7,957	+0.15(+7.73%)
Feb 02, 2022	1.880	1.940	1.880	1.940	8,440	+0.06(+3.19%)
Feb 01, 2022	1.900	1.900	1.880	1.880	31,620	-0.02(-1.05%)
Jan 31, 2022	1.890	1.910	1.890	1.900	5,943	+0.03(+1.60%)
Jan 28, 2022	1.880	1.880	1.870	1.870	5,500	-0.01(-0.53%)
Jan 27, 2022	1.850	1.900	1.850	1.880	18,943	+0.04(+2.17%)
Jan 26, 2022	1.840	1.840	1.840	1.840	5,500	+0.02(+1.10%)
Jan 25, 2022	1.770	1.820	1.770	1.820	8,943	+0.04(+2.25%)
Jan 24, 2022	1.800	1.800	1.780	1.780	1,410	-0.02(-1.11%)
Jan 21, 2022	1.820	1.820	1.800	1.800	5,053	+0.00(+0.00%)
Jan 20, 2022	1.800	1.880	1.800	1.800	28,068	+0.00(+0.00%)
Jan 19, 2022	1.750	1.800	1.750	1.800	5,243	+0.05(+2.86%)
Jan 18, 2022	1.820	1.820	1.700	1.750	15,150	-0.09(-4.89%)
Jan 17, 2022	1.800	1.840	1.770	1.840	7,943	+0.08(+4.55%)
Jan 14, 2022	1.720	1.790	1.720	1.760	4,400	+0.06(+3.53%)
Jan 13, 2022	1.750	1.750	1.650	1.700	21,293	-0.04(-2.30%)
Jan 12, 2022	1.690	1.750	1.680	1.740	4,196	+0.07(+4.19%)
Jan 11, 2022	1.650	1.670	1.650	1.670	200	+0.01(+0.60%)
Jan 10, 2022	1.810	1.810	1.650	1.660	6,812	-0.06(-3.49%)
Jan 07, 2022	1.870	1.870	1.690	1.720	25,145	-0.15(-8.02%)
Jan 06, 2022	1.920	1.930	1.850	1.870	8,771	-0.05(-2.60%)
Jan 05, 2022	1.910	1.960	1.910	1.920	16,204	+0.05(+2.67%)
Jan 04, 2022	1.840	1.870	1.840	1.870	1,555	+0.03(+1.63%)
Dec 31, 2021		1.840	1.840	1.840	0	+0.00(+0.00%)
Dec 30, 2021	1.740	1.840	1.740	1.840	7,300	+0.07(+3.95%)
Dec 29, 2021	1.840	1.900	1.760	1.770	18,944	-0.04(-2.21%)
Dec 24, 2021		1.810	1.810	1.810	0	+0.05(+2.84%)
Dec 23, 2021	1.650	1.770	1.650	1.760	13,922	+0.12(+7.32%)
Dec 22, 2021	1.620	1.640	1.620	1.640	2,015	+0.02(+1.23%)
Dec 21, 2021	1.770	1.770	1.560	1.620	20,841	-0.01(-0.61%)
Dec 20, 2021	1.810	1.850	1.520	1.630	42,517	-0.42(-20.49%)
Dec 17, 2021	2.050	2.050	2.010	2.050	3,004	-0.01(-0.49%)
Dec 16, 2021	2.250	2.250	1.960	2.060	26,086	-0.18(-8.04%)
Dec 15, 2021	2.330	2.330	2.240	2.240	20,065	-0.09(-3.86%)
Dec 14, 2021	2.310	2.330	2.310	2.330	3,221	+0.01(+0.43%)
Dec 13, 2021	2.280	2.320	2.280	2.320	20,194	-0.02(-0.85%)
Dec 10, 2021	2.310	2.340	2.310	2.340	6,050	+0.04(+1.74%)
Dec 09, 2021	2.330	2.350	2.300	2.300	88,243	+0.00(+0.00%)
Dec 08, 2021	2.300	2.300	2.290	2.300	284,943	+0.00(+0.00%)
Dec 07, 2021	2.280	2.300	2.270	2.300	95,345	+0.00(+0.00%)
Dec 06, 2021	2.300	2.300	2.300	2.300	51,743	+0.00(+0.00%)
Dec 03, 2021	2.270	2.300	2.230	2.300	10,392	+0.03(+1.32%)
Dec 02, 2021	2.290	2.290	2.270	2.270	200	-0.03(-1.30%)
Dec 01, 2021	2.300	2.310	2.300	2.300	8,800	+0.00(+0.00%)
Nov 30, 2021	2.290	2.300	2.230	2.300	140,181	+0.00(+0.00%)
Nov 29, 2021	2.250	2.300	2.250	2.300	107,998	+0.00(+0.00%)
Nov 26, 2021	2.240	2.300	2.240	2.300	6,700	+0.00(+0.00%)
Nov 25, 2021	2.300	2.300	2.300	2.300	24,543	+0.00(+0.00%)
Nov 24, 2021	2.310	2.310	2.280	2.300	309,243	-0.02(-0.86%)
Nov 23, 2021	2.320	2.320	2.320	2.320	110	+0.01(+0.43%)
Nov 22, 2021	2.310	2.350	2.310	2.310	11,343	+0.01(+0.43%)
Nov 19, 2021	2.260	2.300	2.230	2.300	99,372	+0.03(+1.32%)
Nov 18, 2021	2.360	2.270	2.250	2.270	361,609	-0.08(-3.40%)
Nov 17, 2021	2.300	2.350	2.300	2.350	2,600	+0.01(+0.43%)
Nov 16, 2021	2.310	2.340	2.310	2.340	2,200	+0.03(+1.30%)
Nov 15, 2021	2.320	2.320	2.300	2.310	19,870	-0.01(-0.43%)
Nov 12, 2021	2.290	2.380	2.270	2.320	144,075	-0.01(-0.43%)
Nov 11, 2021	2.290	2.330	2.290	2.330	210,143	+0.06(+2.64%)
Nov 10, 2021	2.240			2.270	18,845	+0.01(+0.44%)
Nov 09, 2021	2.240	2.270	2.240	2.260	30,180	+0.01(+0.44%)
Nov 08, 2021	2.290	2.290	2.210	2.250	256,525	-0.05(-2.17%)
Nov 05, 2021	2.300	2.310	2.250	2.300	148,418	+0.04(+1.77%)
Nov 04, 2021	2.360	2.360	2.260	2.260	105,305	-0.10(-4.24%)
Nov 03, 2021	2.430	2.430	2.300	2.360	24,391	+0.02(+0.85%)
Nov 02, 2021	2.450	2.450	2.310	2.340	15,588	-0.09(-3.70%)
Nov 01, 2021	2.360	2.450	2.350	2.430	49,209	+0.08(+3.40%)
Oct 29, 2021	2.230	2.350	2.230	2.350	35,591	+0.11(+4.91%)
Oct 28, 2021	2.250	2.250	2.240	2.240	151,743	-0.01(-0.44%)
Oct 27, 2021	2.220	2.250	2.220	2.250	11,501	+0.02(+0.90%)
Oct 26, 2021	2.250			2.230	55,100	-0.02(-0.89%)
Oct 25, 2021	2.250	2.250	2.250	2.250	56,545	+0.00(+0.00%)
Oct 22, 2021	2.250	2.250	2.230	2.250	28,443	+0.00(+0.00%)
Oct 21, 2021	2.250	2.250	2.210	2.250	54,753	+0.00(+0.00%)
Oct 20, 2021	2.210	2.250	2.150	2.250	52,601	+0.04(+1.81%)
Oct 19, 2021	2.290	2.290	2.210	2.210	10,927	-0.09(-3.91%)
Oct 18, 2021	2.240	2.300	2.190	2.300	25,888	+0.05(+2.22%)
Oct 15, 2021	2.250	2.260	2.250	2.250	6,298	+0.00(+0.00%)
Oct 14, 2021	2.320	2.320	2.230	2.250	24,953	-0.08(-3.43%)
Oct 13, 2021	2.320	2.330	2.320	2.330	1,100	+0.03(+1.30%)
Oct 12, 2021	2.200	2.300	2.180	2.300	18,960	+0.09(+4.07%)
Oct 08, 2021		2.210	2.210	2.210	0	+0.01(+0.45%)
Oct 07, 2021	2.130	2.240	2.130	2.200	32,143	+0.10(+4.76%)
Oct 06, 2021	2.080	2.100	2.070	2.100	11,175	+0.00(+0.00%)
Oct 05, 2021	2.100	2.100	2.100	2.100	7,800	+0.00(+0.00%)
Oct 04, 2021	2.100	2.100	2.100	2.100	8,020	-0.01(-0.47%)
Oct 01, 2021	2.090	2.110	2.080	2.110	7,872	+0.03(+1.44%)
Sep 30, 2021	2.080	2.080	2.080	2.080	409	+0.00(+0.00%)
Sep 29, 2021	2.050	2.100	2.050	2.080	11,782	+0.03(+1.46%)
Sep 28, 2021	2.050	2.050	2.050	2.050	10,000	+0.00(+0.00%)
Sep 27, 2021	2.070	2.070	2.050	2.050	18,600	+0.00(+0.00%)
Sep 24, 2021	2.050	2.050	2.050	2.050	18,545	+0.00(+0.00%)
Sep 23, 2021	2.050	2.050	2.050	2.050	5,143	+0.00(+0.00%)
Sep 22, 2021	2.050	2.050	2.050	2.050	705	+0.00(+0.00%)
Sep 21, 2021	2.100	2.100	2.050	2.050	5,800	-0.05(-2.38%)
Sep 20, 2021	2.160	2.200	2.100	2.100	30,750	-0.01(-0.47%)
Sep 17, 2021	2.070	2.170	2.070	2.110	11,408	+0.05(+2.43%)
Sep 16, 2021	2.070	2.080	2.060	2.060	1,700	-0.02(-0.96%)
Sep 15, 2021	2.080	2.080	2.080	2.080	2,809	-0.02(-0.95%)
Sep 14, 2021	2.050	2.100	2.050	2.100	2,200	+0.06(+2.94%)
Sep 13, 2021	2.000	2.040	2.000	2.040	1,911	-0.04(-1.92%)
Sep 10, 2021	2.050	2.080	2.050	2.080	7,009	+0.00(+0.00%)
Sep 09, 2021	2.000	2.080	2.000	2.080	4,900	+0.03(+1.46%)
Sep 08, 2021	2.010	2.050	2.010	2.050	10,334	+0.03(+1.49%)
Sep 07, 2021	2.040	2.060	2.020	2.020	11,065	+0.03(+1.51%)
Sep 03, 2021		1.990	1.990	1.990	0	+0.05(+2.58%)
Sep 02, 2021	1.880	1.940	1.870	1.940	20,650	-0.01(-0.51%)
Sep 01, 2021	2.190	2.190	1.900	1.950	17,888	-0.25(-11.36%)
Aug 31, 2021	2.000	2.390	1.980	2.200	39,600	+0.20(+10.00%)
Aug 30, 2021	1.920	2.010	1.890	2.000	48,770	+0.12(+6.38%)
Aug 27, 2021	1.880	1.890	1.860	1.880	32,300	+0.05(+2.73%)
Aug 26, 2021	1.830	1.830	1.830	1.830	100	+0.02(+1.10%)
Aug 25, 2021	1.810	1.810	1.810	1.810	100	+0.01(+0.56%)
Aug 24, 2021	1.750	1.850	1.710	1.800	32,765	+0.04(+2.27%)
Aug 23, 2021	1.760	1.760	1.760	1.760	1,900	+0.00(+0.00%)
Aug 20, 2021	1.800	1.800	1.760	1.760	2,900	-0.03(-1.68%)
Aug 19, 2021	1.810	1.810	1.770	1.790	38,700	-0.02(-1.10%)
Aug 18, 2021	1.860	1.860	1.800	1.810	5,300	-0.05(-2.69%)
Aug 17, 2021	1.860	1.860	1.860	1.860	1,300	+0.00(+0.00%)
Aug 16, 2021	1.860	1.860	1.860	1.860	3,800	+0.00(+0.00%)
Aug 13, 2021	1.870	1.890	1.860	1.860	11,550	+0.02(+1.09%)
Aug 12, 2021	1.820	1.840	1.820	1.840	3,300	-0.01(-0.54%)
Aug 11, 2021	1.850	1.850	1.850	1.850	100	-0.01(-0.54%)
Aug 10, 2021	1.870	1.870	1.850	1.860	6,100	+0.01(+0.54%)
Aug 09, 2021	1.860	1.860	1.850	1.850	21,600	-0.02(-1.07%)
Aug 06, 2021	1.900	1.900	1.850	1.870	2,236	+0.02(+1.08%)
Aug 05, 2021	1.860	1.860	1.850	1.850	6,600	-0.01(-0.54%)
Aug 04, 2021	1.840	1.860	1.800	1.860	16,742	+0.01(+0.54%)
Aug 03, 2021	1.850	1.850	1.850	1.850	1,870	-0.03(-1.60%)
Jul 30, 2021		1.880	1.880	1.880	0	+0.10(+5.62%)
Jul 28, 2021		1.780	1.780	1.780	0	+0.00(+0.00%)
Jul 26, 2021		1.780	1.780	1.780	0	+0.01(+0.56%)
Jul 23, 2021	1.750	1.780	1.750	1.770	1,600	+0.02(+1.14%)
Jul 22, 2021	1.750	1.770	1.750	1.750	8,750	-0.06(-3.31%)
Jul 20, 2021		1.810	1.810	1.810	0	+0.05(+2.84%)
Jul 19, 2021	1.870	1.870	1.750	1.760	3,000	-0.12(-6.38%)
Jul 16, 2021	1.790	1.910	1.750	1.880	27,300	+0.09(+5.03%)
Jul 15, 2021	1.830	1.830	1.780	1.790	4,100	-0.06(-3.24%)
Jul 14, 2021	1.850	1.850	1.850	1.850	100	-0.01(-0.54%)
Jul 13, 2021	1.840	1.860	1.800	1.860	4,100	+0.01(+0.54%)
Jul 12, 2021	2.000	2.000	1.830	1.850	7,837	-0.08(-4.15%)
Jul 09, 2021	1.950	1.950	1.890	1.930	4,930	-0.02(-1.03%)
Jul 08, 2021	1.920	1.950	1.900	1.950	4,750	+0.02(+1.04%)
Jul 07, 2021	1.900	1.950	1.900	1.930	11,910	+0.01(+0.52%)
Jul 06, 2021	2.000	2.000	1.900	1.920	23,190	+0.04(+2.13%)
Jul 05, 2021	1.780	1.880	1.780	1.880	6,600	+0.11(+6.21%)
Jul 02, 2021	1.770	1.770	1.770	1.770	1,207	+0.00(+0.00%)
Jun 30, 2021		1.770	1.770	1.770	0	+0.07(+4.12%)
Jun 29, 2021	1.640	1.750	1.640	1.700	21,070	+0.08(+4.94%)
Jun 28, 2021	1.510	1.620	1.500	1.620	7,068	+0.05(+3.18%)
Jun 25, 2021	1.630	1.630	1.570	1.570	900	-0.05(-3.09%)
Jun 24, 2021	1.680	1.680	1.620	1.620	12,500	-0.05(-2.99%)
Jun 23, 2021	1.530	1.670	1.500	1.670	52,299	+0.14(+9.15%)
Jun 22, 2021	1.500	1.530	1.500	1.530	15,100	+0.00(+0.00%)
Jun 21, 2021	1.700	1.700	1.510	1.530	34,920	-0.17(-10.00%)
Jun 18, 2021	1.700	1.700	1.700	1.700	1,350	-0.02(-1.16%)
Jun 17, 2021	1.800	1.800	1.700	1.720	22,110	-0.13(-7.03%)
Jun 16, 2021	1.860	1.860	1.850	1.850	6,700	-0.02(-1.07%)
Jun 15, 2021	1.840	1.870	1.840	1.870	15,200	+0.00(+0.00%)
Jun 14, 2021	1.840	1.890	1.800	1.870	21,860	+0.04(+2.19%)
Jun 11, 2021	1.800	1.830	1.780	1.830	2,800	+0.00(+0.00%)
Jun 10, 2021	1.760	1.910	1.760	1.830	15,878	+0.06(+3.39%)
Jun 09, 2021	1.840	1.840	1.750	1.770	7,080	-0.07(-3.80%)
Jun 08, 2021	1.850	1.860	1.810	1.840	7,620	+0.01(+0.55%)
Jun 07, 2021	1.760	1.850	1.760	1.830	18,575	+0.07(+3.98%)
Jun 04, 2021	1.750	1.850	1.750	1.760	16,250	+0.01(+0.57%)
Jun 03, 2021	1.710	1.750	1.700	1.750	10,323	+0.05(+2.94%)
Jun 02, 2021	1.740	1.740	1.700	1.700	14,480	-0.02(-1.16%)
Jun 01, 2021	1.620	1.730	1.620	1.720	5,800	+0.00(+0.00%)
May 31, 2021	1.720	1.720	1.660	1.720	16,733	+0.00(+0.00%)
May 28, 2021	1.750	1.760	1.590	1.720	29,500	+0.20(+13.16%)
May 27, 2021	1.530	1.550	1.520	1.520	4,100	+0.02(+1.33%)
May 26, 2021	1.480	1.500	1.320	1.500	55,539	+0.01(+0.67%)
May 25, 2021	1.540	1.540	1.460	1.490	29,233	-0.17(-10.24%)
May 21, 2021		1.660	1.660	1.660	0	+0.00(+0.00%)
May 20, 2021	1.500	1.700	1.450	1.660	51,385	+0.21(+14.48%)
May 19, 2021	1.450	1.490	1.390	1.450	56,001	+0.03(+2.11%)
May 18, 2021	1.400	1.450	1.310	1.420	60,235	+0.02(+1.43%)
May 17, 2021	1.400	1.440	1.390	1.400	64,556	+0.14(+11.11%)
May 14, 2021	1.260	1.280	1.260	1.260	7,400	+0.00(+0.00%)
May 13, 2021	1.260	1.260	1.260	1.260	15,378	+0.00(+0.00%)
May 12, 2021	1.230	1.260	1.230	1.260	4,358	+0.04(+3.28%)
May 11, 2021	1.230	1.300	1.180	1.220	20,104	-0.04(-3.17%)
May 10, 2021	1.140	1.290	1.140	1.260	11,815	+0.12(+10.53%)
May 07, 2021	1.120	1.190	1.120	1.140	35,408	-0.09(-7.32%)
May 06, 2021	1.110	1.270	1.110	1.230	14,258	-0.06(-4.65%)
May 05, 2021	1.300	1.300	1.290	1.290	700	-0.01(-0.77%)
May 04, 2021	1.320	1.350	1.300	1.300	17,250	+0.02(+1.56%)

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.