Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2022				4.190	0	+0.07(+1.70%)
Jan 05, 2022	5.090	5.380	4.110	4.120	1,839,012	-1.07(-20.62%)
Jan 04, 2022	5.110	5.410	5.020	5.190	1,876,510	-0.07(-1.33%)
Jan 03, 2022	4.870	5.422	4.800	5.260	3,459,791	+0.49(+10.27%)
Dec 31, 2021	4.530	4.830	4.470	4.770	348,636	+0.28(+6.24%)
Dec 30, 2021	4.380	4.650	4.020	4.490	1,970,287	-0.07(-1.54%)
Dec 29, 2021	4.460	4.610	4.250	4.560	542,000	+0.10(+2.24%)
Dec 28, 2021	4.250	4.510	4.210	4.460	523,201	+0.14(+3.24%)
Dec 27, 2021	3.890	4.520	3.840	4.320	2,212,235	+0.46(+11.92%)
Dec 23, 2021	4.230	4.231	3.800	3.860	1,412,491	-0.37(-8.75%)
Dec 22, 2021	3.800	4.250	3.745	4.230	1,091,717	+0.50(+13.40%)
Dec 21, 2021	3.900	3.910	3.700	3.730	407,173	-0.14(-3.62%)
Dec 20, 2021	3.650	3.900	3.635	3.870	583,365	+0.11(+2.93%)
Dec 17, 2021	3.680	3.800	3.600	3.760	765,721	+0.16(+4.44%)
Dec 16, 2021	3.740	3.820	3.560	3.600	479,297	-0.14(-3.74%)
Dec 15, 2021	3.570	3.770	3.550	3.740	532,872	+0.24(+6.86%)
Dec 14, 2021	3.520	3.730	3.470	3.500	1,237,564	-0.04(-1.13%)
Dec 13, 2021	3.460	3.610	3.390	3.540	512,664	+0.04(+1.14%)
Dec 10, 2021	3.570	3.640	3.390	3.500	801,524	-0.10(-2.78%)
Dec 09, 2021	3.520	3.720	3.508	3.600	342,656	+0.03(+0.84%)
Dec 08, 2021	3.420	3.630	3.350	3.570	460,533	+0.15(+4.39%)
Dec 07, 2021	3.240	3.459	3.240	3.420	250,367	+0.21(+6.54%)
Dec 06, 2021	3.030	3.230	2.970	3.210	243,065	+0.16(+5.25%)
Dec 03, 2021	3.270	3.290	3.030	3.050	259,922	-0.21(-6.44%)
Dec 02, 2021	3.300	3.390	3.200	3.260	104,134	-0.07(-2.10%)
Dec 01, 2021	3.330	3.570	3.270	3.330	276,949	+0.05(+1.52%)
Nov 30, 2021	3.390	3.390	3.130	3.280	458,279	-0.15(-4.37%)
Nov 29, 2021	3.420	3.480	3.230	3.430	340,579	+0.04(+1.18%)
Nov 26, 2021	3.370	3.405	3.160	3.390	345,830	-0.04(-1.17%)
Nov 24, 2021	3.330	3.470	3.330	3.430	128,189	+0.05(+1.48%)
Nov 23, 2021	3.810	3.838	3.220	3.380	1,087,090	-0.46(-11.98%)
Nov 22, 2021	3.620	3.860	3.520	3.840	1,123,635	+0.26(+7.26%)
Nov 19, 2021	3.760	3.820	3.520	3.580	610,243	-0.19(-5.04%)
Nov 18, 2021	3.910	3.840	3.760	3.770	637,976	-0.18(-4.56%)
Nov 17, 2021	4.070	4.100	3.880	3.950	595,299	-0.13(-3.19%)
Nov 16, 2021	4.050	4.225	3.734	4.080	1,061,908	-0.09(-2.16%)
Nov 15, 2021	3.740	4.220	3.610	4.170	1,453,068	+0.43(+11.50%)
Nov 12, 2021	3.520	3.770	3.350	3.740	1,056,848	+0.26(+7.47%)
Nov 11, 2021	3.400	3.660	3.390	3.480	613,213	-0.27(-7.20%)
Nov 10, 2021	3.480		3.380	3.750	1,005,485	+0.26(+7.45%)
Nov 09, 2021	3.490	3.526	3.310	3.490	557,893	+0.05(+1.45%)
Nov 08, 2021	3.510	3.640	3.400	3.440	415,451	+0.06(+1.78%)
Nov 05, 2021	3.470	3.535	3.300	3.380	232,441	-0.09(-2.59%)
Nov 04, 2021	3.530	3.702	3.310	3.470	371,976	-0.05(-1.42%)
Nov 03, 2021	3.720	3.820	3.480	3.520	900,791	-0.18(-4.86%)
Nov 02, 2021	3.400	3.720	3.310	3.700	1,455,207	+0.28(+8.19%)
Nov 01, 2021	3.040	3.430	3.050	3.420	913,304	+0.37(+12.13%)
Oct 29, 2021	2.790	3.080	2.780	3.050	598,323	+0.22(+7.77%)
Oct 28, 2021	2.800	2.900	2.760	2.830	330,791	+0.11(+4.04%)
Oct 27, 2021	2.840	2.980	2.690	2.720	689,338	-0.12(-4.23%)
Oct 26, 2021	2.910		2.820	2.840	810,744	+0.08(+2.90%)
Oct 25, 2021	2.750	2.900	2.710	2.760	542,175	+0.06(+2.22%)
Oct 22, 2021	2.950	2.950	2.680	2.700	490,971	-0.26(-8.78%)
Oct 21, 2021	2.960	3.060	2.780	2.960	1,145,371	+0.01(+0.34%)
Oct 20, 2021	2.710	3.010	2.690	2.950	1,412,394	+0.20(+7.27%)
Oct 19, 2021	2.740	2.810	2.570	2.750	490,440	+0.08(+3.00%)
Oct 18, 2021	2.710	2.800	2.600	2.670	443,063	-0.06(-2.20%)
Oct 15, 2021	2.530	2.870	2.450	2.730	1,675,132	+0.22(+8.76%)
Oct 14, 2021	2.740	2.810	2.495	2.510	605,143	-0.22(-8.06%)
Oct 13, 2021	2.580	2.810	2.570	2.730	775,671	+0.13(+5.00%)
Oct 12, 2021	2.580	2.630	2.530	2.600	217,433	+0.03(+1.17%)
Oct 11, 2021	2.470	2.630	2.360	2.570	299,578	+0.08(+3.21%)
Oct 08, 2021	2.480	2.530	2.410	2.490	278,955	+0.01(+0.40%)
Oct 07, 2021	2.510	2.630	2.450	2.480	497,553	+0.01(+0.40%)
Oct 06, 2021	2.400	2.540	2.280	2.470	277,224	+0.05(+2.07%)
Oct 05, 2021	2.450	2.560	2.341	2.420	499,758	+0.01(+0.41%)
Oct 04, 2021	2.370	2.490	2.200	2.410	1,513,878	+0.10(+4.33%)
Oct 01, 2021	2.280	2.390	2.239	2.310	139,407	+0.02(+0.87%)
Sep 30, 2021	2.280	2.346	2.090	2.290	636,804	+0.02(+0.88%)
Sep 29, 2021	2.330	2.440	2.250	2.270	320,991	-0.12(-5.02%)
Sep 28, 2021	2.510	2.540	2.330	2.390	431,713	-0.11(-4.40%)
Sep 27, 2021	2.410	2.550	2.350	2.500	308,851	+0.06(+2.46%)
Sep 24, 2021	2.430	2.480	2.300	2.440	354,118	-0.02(-0.81%)
Sep 23, 2021	2.600	2.600	2.370	2.460	554,096	-0.12(-4.65%)
Sep 22, 2021	2.500	2.690	2.500	2.580	649,501	+0.08(+3.20%)
Sep 21, 2021	2.470	2.570	2.430	2.500	426,695	+0.01(+0.40%)
Sep 20, 2021	2.590	2.610	2.420	2.490	314,693	-0.14(-5.32%)
Sep 17, 2021	2.570	2.670	2.500	2.630	172,865	+0.08(+3.14%)
Sep 16, 2021	2.640	2.660	2.520	2.550	228,145	-0.04(-1.54%)
Sep 15, 2021	2.550	2.620	2.410	2.590	368,105	+0.05(+1.97%)
Sep 14, 2021	2.690	2.810	2.500	2.540	479,812	-0.13(-4.87%)
Sep 13, 2021	2.700	2.840	2.630	2.670	406,012	-0.04(-1.44%)
Sep 10, 2021	2.880	2.937	2.680	2.709	487,279	-0.19(-6.59%)
Sep 09, 2021	2.990	3.080	2.810	2.900	726,609	-0.06(-2.03%)
Sep 08, 2021	3.160	3.160	2.950	2.960	616,644	-0.22(-6.92%)
Sep 07, 2021	3.200	3.330	3.070	3.180	588,841	-0.07(-2.15%)
Sep 03, 2021	3.230	3.250	3.050	3.250	798,784	+0.00(+0.00%)
Sep 02, 2021	3.080	3.270	3.040	3.250	594,261	+0.17(+5.52%)
Sep 01, 2021	3.100	3.179	3.030	3.080	325,646	-0.02(-0.65%)
Aug 31, 2021	3.100	3.150	2.950	3.100	802,553	+0.04(+1.31%)
Aug 30, 2021	2.970	3.080	2.870	3.060	477,896	+0.09(+3.03%)
Aug 27, 2021	2.950	3.001	2.880	2.970	157,322	+0.07(+2.41%)
Aug 26, 2021	3.150	3.310	2.860	2.900	1,168,052	-0.31(-9.66%)
Aug 25, 2021	2.840	3.320	2.840	3.210	1,836,015	+0.42(+15.05%)
Aug 24, 2021	2.930	3.080	2.760	2.790	714,538	-0.14(-4.78%)
Aug 23, 2021	2.780	2.956	2.775	2.930	297,810	+0.16(+5.78%)
Aug 20, 2021	2.700	2.950	2.670	2.770	346,821	+0.03(+1.09%)
Aug 19, 2021	2.790	2.940	2.680	2.740	320,372	-0.14(-4.86%)
Aug 18, 2021	2.780	3.030	2.740	2.880	323,181	+0.14(+5.11%)
Aug 17, 2021	2.660	2.990	2.610	2.740	632,083	+0.08(+3.01%)
Aug 16, 2021	2.850	2.850	2.630	2.660	147,869	-0.21(-7.32%)
Aug 13, 2021	2.920	2.990	2.850	2.870	191,996	-0.04(-1.37%)
Aug 12, 2021	3.140	3.140	2.880	2.910	170,777	-0.19(-6.13%)
Aug 11, 2021	3.120	3.317	3.080	3.100	525,721	-0.04(-1.27%)
Aug 10, 2021	3.020	3.180	2.980	3.140	477,040	+0.16(+5.37%)
Aug 09, 2021	3.050	3.100	2.950	2.980	210,550	+0.07(+2.41%)
Aug 06, 2021	2.760	3.060	2.700	2.910	290,741	+0.17(+6.20%)
Aug 05, 2021	2.570	2.800	2.530	2.740	221,547	+0.15(+5.79%)
Aug 04, 2021	2.510	2.640	2.510	2.590	66,018	+0.03(+1.17%)
Aug 03, 2021	2.610	2.620	2.510	2.560	69,930	-0.09(-3.40%)
Aug 02, 2021	2.600	2.770	2.494	2.650	531,631	+0.05(+1.92%)
Jul 30, 2021	2.660	2.710	2.580	2.600	69,075	-0.05(-1.89%)
Jul 29, 2021	2.700	2.700	2.610	2.650	96,209	-0.05(-1.85%)
Jul 28, 2021	2.700	2.820	2.620	2.700	230,128	+0.11(+4.25%)
Jul 27, 2021	2.660	2.800	2.514	2.590	270,203	-0.35(-11.90%)
Jul 26, 2021	2.650	3.400	2.510	2.940	1,776,557	+0.32(+12.21%)
Jul 23, 2021	2.770	2.900	2.570	2.620	291,129	-0.16(-5.76%)
Jul 22, 2021	2.930	2.950	2.780	2.780	79,867	-0.17(-5.76%)
Jul 21, 2021	2.790	2.950	2.760	2.950	80,073	+0.17(+6.12%)
Jul 20, 2021	2.660	2.840	2.660	2.780	81,581	+0.01(+0.36%)
Jul 19, 2021	2.640	2.820	2.500	2.770	181,975	+0.03(+1.09%)
Jul 16, 2021	2.920	2.920	2.700	2.740	161,807	-0.19(-6.48%)
Jul 15, 2021	2.770	3.220	2.770	2.930	1,068,010	+0.16(+5.78%)
Jul 14, 2021	2.940	3.130	2.660	2.770	333,856	-0.11(-3.82%)
Jul 13, 2021	2.950	3.080	2.840	2.880	189,417	-0.11(-3.68%)
Jul 12, 2021	3.190	3.250	2.950	2.990	185,475	-0.17(-5.38%)
Jul 09, 2021	2.950	3.180	2.940	3.160	144,241	+0.22(+7.48%)
Jul 08, 2021	2.880	2.980	2.800	2.940	263,799	-0.05(-1.67%)
Jul 07, 2021	3.170	3.170	2.920	2.990	207,069	-0.17(-5.38%)
Jul 06, 2021	3.210	3.230	3.140	3.160	98,812	-0.05(-1.56%)
Jul 02, 2021	3.250	3.300	3.180	3.210	66,974	-0.09(-2.73%)
Jul 01, 2021	3.290	3.300	3.150	3.300	163,820	+0.07(+2.17%)
Jun 30, 2021	3.170	3.260	3.160	3.230	182,344	-0.01(-0.31%)
Jun 29, 2021	3.450	3.450	3.160	3.240	472,040	-0.16(-4.71%)
Jun 28, 2021	3.370	3.440	3.270	3.400	1,236,205	+0.03(+0.89%)
Jun 25, 2021	3.370	3.440	3.269	3.370	204,575	+0.00(+0.00%)
Jun 24, 2021	3.350	3.440	3.270	3.370	182,845	+0.04(+1.20%)
Jun 23, 2021	3.170	3.382	3.130	3.330	319,717	+0.16(+5.05%)
Jun 22, 2021	3.380	3.380	3.020	3.170	446,191	-0.10(-3.06%)
Jun 21, 2021	3.550	3.550	3.270	3.270	346,458	-0.33(-9.17%)
Jun 18, 2021	3.530	3.610	3.410	3.600	332,222	-0.03(-0.83%)
Jun 17, 2021	3.680	3.760	3.550	3.630	265,679	-0.08(-2.16%)
Jun 16, 2021	3.580	3.770	3.530	3.710	285,486	+0.14(+3.92%)
Jun 15, 2021	3.850	3.910	3.550	3.570	332,754	-0.34(-8.70%)
Jun 14, 2021	3.880	3.990	3.770	3.910	378,976	+0.12(+3.17%)
Jun 11, 2021	3.680	3.900	3.660	3.790	301,687	+0.13(+3.55%)
Jun 10, 2021	4.030	4.124	3.630	3.660	453,511	-0.37(-9.18%)
Jun 09, 2021	3.600	4.250	3.550	4.030	953,009	+0.40(+11.02%)
Jun 08, 2021	3.710	3.770	3.510	3.630	308,018	-0.05(-1.36%)
Jun 07, 2021	3.600	3.719	3.505	3.680	303,533	+0.09(+2.51%)
Jun 04, 2021	3.460	3.640	3.400	3.590	196,760	+0.14(+4.06%)
Jun 03, 2021	3.620	3.655	3.430	3.450	396,388	-0.15(-4.17%)
Jun 02, 2021	3.770	3.890	3.600	3.600	314,381	-0.20(-5.26%)
Jun 01, 2021	3.810	3.900	3.520	3.800	394,221	+0.06(+1.60%)
May 28, 2021	3.470	3.990	3.470	3.740	612,542	+0.26(+7.47%)
May 27, 2021	3.560	3.630	3.400	3.480	342,786	-0.12(-3.33%)
May 26, 2021	3.310	3.650	3.310	3.600	783,621	+0.33(+10.09%)
May 25, 2021	3.350	3.500	3.170	3.270	411,768	-0.08(-2.39%)
May 24, 2021	3.640	3.710	3.320	3.350	329,912	-0.29(-7.97%)
May 21, 2021	3.590	3.700	3.500	3.640	246,244	+0.04(+1.11%)
May 20, 2021	3.530	3.670	3.470	3.600	166,689	+0.05(+1.41%)
May 19, 2021	3.600	3.750	3.460	3.550	253,441	-0.24(-6.33%)
May 18, 2021	3.820	3.874	3.700	3.790	268,996	-0.11(-2.82%)
May 17, 2021	3.410	3.920	3.380	3.900	556,090	+0.43(+12.39%)
May 14, 2021	3.380	3.560	3.360	3.470	303,479	+0.21(+6.44%)
May 13, 2021	3.690	3.810	3.250	3.260	661,550	-0.46(-12.37%)
May 12, 2021	3.860	3.900	3.620	3.720	135,444	-0.17(-4.37%)
May 11, 2021	3.510	3.920	3.510	3.890	238,068	+0.09(+2.37%)
May 10, 2021	4.100	4.100	3.750	3.800	242,859	-0.30(-7.32%)
May 07, 2021	4.090	4.270	3.980	4.100	361,786	+0.20(+5.13%)
May 06, 2021	4.190	4.280	3.750	3.900	379,966	-0.30(-7.14%)
May 05, 2021	4.300	4.400	4.150	4.200	230,914	-0.10(-2.33%)
May 04, 2021	4.620	4.630	4.160	4.300	580,958	-0.35(-7.53%)
May 03, 2021	4.810	4.900	4.600	4.650	997,632	-0.09(-1.90%)
Apr 30, 2021	4.580	4.800	4.555	4.740	532,900	+0.12(+2.60%)
Apr 29, 2021	4.570	4.700	4.440	4.620	326,544	+0.03(+0.65%)
Apr 28, 2021	4.510	4.600	4.400	4.590	223,792	+0.12(+2.68%)
Apr 27, 2021	4.910	5.000	4.450	4.470	424,500	-0.33(-6.88%)
Apr 26, 2021	4.710	4.970	4.710	4.800	772,209	+0.14(+3.00%)
Apr 23, 2021	4.500	4.832	4.380	4.660	1,078,900	+0.12(+2.64%)
Apr 22, 2021	4.560	5.060	4.520	4.540	1,342,260	+0.03(+0.67%)
Apr 21, 2021	4.230	4.580	3.930	4.510	493,887	+0.30(+7.13%)
Apr 20, 2021	4.350	4.680	4.110	4.210	1,523,323	-0.16(-3.66%)
Apr 19, 2021	4.770	4.820	4.260	4.370	678,193	-0.59(-11.90%)
Apr 16, 2021	4.800	5.000	4.660	4.960	307,500	+0.13(+2.69%)
Apr 15, 2021	5.310	5.430	4.700	4.830	677,204	-0.35(-6.76%)
Apr 14, 2021	5.090	5.360	5.080	5.180	636,651	+0.11(+2.17%)
Apr 13, 2021	5.470	5.530	4.990	5.070	968,884	-0.38(-6.97%)
Apr 12, 2021	5.900	5.950	5.350	5.450	745,696	-0.44(-7.47%)
Apr 09, 2021	6.020	6.090	5.785	5.890	282,100	-0.23(-3.76%)
Apr 08, 2021	5.820	6.140	5.740	6.120	372,512	+0.28(+4.79%)
Apr 07, 2021	6.500	6.550	5.720	5.840	1,511,076	-0.34(-5.50%)
Apr 06, 2021	6.270	6.430	6.010	6.180	524,283	-0.11(-1.75%)
Apr 05, 2021	6.520	6.680	6.130	6.290	1,054,744	-0.26(-3.97%)
Apr 01, 2021	6.580	6.960	6.360	6.550	1,176,900	+0.07(+1.08%)
Mar 31, 2021	6.480	6.680	6.310	6.480	2,010,798	+0.06(+0.93%)
Mar 30, 2021	6.070	6.520	5.650	6.420	1,241,636	+0.39(+6.47%)
Mar 29, 2021	6.340	6.700	6.000	6.030	1,126,243	-0.13(-2.11%)
Mar 26, 2021	6.910	6.950	6.050	6.160	1,402,500	-0.72(-10.47%)
Mar 25, 2021	6.680	7.260	6.530	6.880	4,406,788	-0.21(-2.96%)
Mar 24, 2021	8.100	8.250	7.020	7.090	2,921,611	-0.75(-9.57%)
Mar 23, 2021	8.140	8.980	7.720	7.840	4,039,237	-0.60(-7.11%)
Mar 22, 2021	8.400	8.790	7.670	8.440	6,507,355	+0.00(+0.00%)
Mar 19, 2021	8.690	9.430	8.220	8.440	5,067,000	-0.10(-1.17%)
Mar 18, 2021	11.18	11.46	8.320	8.540	43,510,720	-0.03(-0.35%)
Mar 17, 2021	6.670	8.980	6.450	8.570	12,034,080	+1.62(+23.31%)
Mar 16, 2021	7.590	7.700	6.940	6.950	1,190,962	-1.04(-13.02%)
Mar 15, 2021	7.810	8.250	7.360	7.990	2,495,279	-0.01(-0.12%)
Mar 12, 2021	7.000	8.380	6.810	8.000	2,510,100	+0.56(+7.53%)
Mar 11, 2021	6.720	7.440	6.670	7.440	2,580,382	+0.72(+10.71%)
Mar 10, 2021	6.080	6.720	5.910	6.720	2,092,934	+1.19(+21.52%)
Mar 09, 2021	5.160	5.750	5.030	5.530	1,664,310	+0.66(+13.55%)
Mar 08, 2021	4.820	5.300	4.630	4.870	1,472,552	+0.24(+5.18%)
Mar 05, 2021	5.010	5.075	4.010	4.630	1,732,800	-0.28(-5.70%)
Mar 04, 2021	5.560	5.820	4.530	4.910	1,800,684	-1.02(-17.20%)
Mar 03, 2021	5.580	6.230	5.500	5.930	3,142,663	+0.53(+9.81%)
Mar 02, 2021	6.050	6.710	5.350	5.400	3,085,567	-0.55(-9.24%)

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.