Date	Open	High	Low	Close	Volume	Change (%)
Aug 12, 2022				13.33	0	+0.08(+0.59%)
Aug 11, 2022	13.27	13.28	13.14	13.25	212,133	+0.05(+0.37%)
Aug 10, 2022	13.02	13.23	12.96	13.20	328,815	+0.24(+1.88%)
Aug 09, 2022	13.02	13.02	12.82	12.96	178,656	-0.06(-0.45%)
Aug 08, 2022	12.86	13.13	12.81	13.02	495,410	+0.26(+2.07%)
Aug 05, 2022	12.87	12.98	12.52	12.75	447,539	-0.15(-1.14%)
Aug 04, 2022	12.93	12.96	12.60	12.90	580,102	+0.23(+1.85%)
Aug 03, 2022	12.36	12.83	12.23	12.67	668,555	+0.61(+5.02%)
Aug 02, 2022	11.43	12.15	11.34	12.06	700,932	+0.75(+6.65%)
Aug 01, 2022	11.35	11.36	11.16	11.31	186,133	+0.08(+0.70%)
Jul 29, 2022	11.22	11.26	11.12	11.23	181,618	+0.06(+0.52%)
Jul 28, 2022	11.07	11.20	10.97	11.17	184,580	+0.15(+1.33%)
Jul 27, 2022	11.01	11.04	10.91	11.03	173,472	+0.09(+0.80%)
Jul 26, 2022	10.86	10.99	10.85	10.94	155,426	+0.04(+0.36%)
Jul 25, 2022	11.02	11.02	10.86	10.90	173,406	-0.13(-1.15%)
Jul 22, 2022	11.04	11.11	11.00	11.03	131,290	+0.03(+0.27%)
Jul 21, 2022	10.92	11.06	10.88	11.00	208,450	-0.08(-0.71%)
Jul 20, 2022	11.02	11.25	11.02	11.07	241,593	+0.01(+0.09%)
Jul 19, 2022	11.04	11.12	10.99	11.06	190,815	+0.08(+0.71%)
Jul 18, 2022	10.96	11.11	10.91	10.99	213,043	+0.13(+1.17%)
Jul 15, 2022	10.92	10.95	10.83	10.86	179,955	+0.11(+1.00%)
Jul 14, 2022	10.77	10.81	10.70	10.75	169,729	-0.16(-1.43%)
Jul 13, 2022	10.83	10.93	10.78	10.91	135,216	-0.04(-0.36%)
Jul 12, 2022	10.79	11.06	10.79	10.95	159,061	+0.07(+0.63%)
Jul 11, 2022	11.04	11.07	10.85	10.88	203,431	-0.16(-1.42%)
Jul 08, 2022	11.04	11.08	10.86	11.04	206,760	+0.08(+0.71%)
Jul 07, 2022	10.88	10.98	10.80	10.96	383,992	+0.20(+1.81%)
Jul 06, 2022	10.79	10.84	10.66	10.76	243,069	-0.03(-0.27%)
Jul 05, 2022	10.62	10.81	10.51	10.79	219,242	+0.01(+0.09%)
Jul 01, 2022	10.53	10.78	10.46	10.78	149,226	+0.26(+2.51%)
Jun 30, 2022	10.35	10.60	10.35	10.52	210,860	+0.05(+0.47%)
Jun 29, 2022	10.62	10.62	10.46	10.47	164,464	-0.11(-1.02%)
Jun 28, 2022	10.74	10.88	10.57	10.58	227,669	-0.08(-0.73%)
Jun 27, 2022	10.57	10.72	10.52	10.65	225,832	+0.17(+1.58%)
Jun 24, 2022	10.31	10.56	10.31	10.49	217,067	+0.26(+2.58%)
Jun 23, 2022	10.24	10.33	10.18	10.22	282,410	-0.03(-0.29%)
Jun 22, 2022	10.07	10.30	10.07	10.25	230,566	+0.08(+0.77%)
Jun 21, 2022	10.19	10.37	10.06	10.18	344,725	+0.10(+0.97%)
Jun 17, 2022	9.834	10.19	9.805	10.08	1,371,906	+0.24(+2.48%)
Jun 16, 2022	10.21	10.23	9.775	9.834	855,819	-0.61(-5.80%)
Jun 15, 2022	10.57	10.65	10.26	10.44	606,352	-0.29(-2.73%)
Jun 14, 2022	10.92	10.98	10.65	10.73	677,991	-0.08(-0.72%)
Jun 13, 2022	11.33	11.34	10.75	10.81	824,224	-0.75(-6.53%)
Jun 10, 2022	11.52	11.58	11.35	11.56	443,740	-0.05(-0.42%)
Jun 09, 2022	11.71	11.79	11.58	11.61	367,022	-0.15(-1.32%)
Jun 08, 2022	11.85	11.85	11.70	11.77	322,926	-0.09(-0.73%)
Jun 07, 2022	11.83	11.93	11.81	11.86	166,134	-0.02(-0.16%)
Jun 06, 2022	11.85	11.91	11.79	11.87	195,556	+0.09(+0.74%)
Jun 03, 2022	12.02	12.02	11.77	11.79	437,476	-0.23(-1.93%)
Jun 02, 2022	12.08	12.08	11.95	12.02	177,224	+0.00(+0.00%)
Jun 01, 2022	12.10	12.16	11.91	12.02	485,588	+0.02(+0.16%)
May 31, 2022	12.11	12.20	11.95	12.00	253,706	-0.12(-0.96%)
May 27, 2022	11.95	12.14	11.93	12.12	323,738	+0.18(+1.54%)
May 26, 2022	11.79	11.99	11.77	11.93	159,996	+0.18(+1.57%)
May 25, 2022	11.55	11.84	11.51	11.75	266,078	+0.18(+1.59%)
May 24, 2022	11.77	11.87	11.48	11.56	226,064	-0.23(-1.97%)
May 23, 2022	11.66	11.86	11.50	11.80	300,651	+0.35(+3.04%)
May 20, 2022	11.98	12.05	11.32	11.45	671,453	-0.08(-0.67%)
May 19, 2022	11.74	11.89	11.50	11.53	388,512	-0.28(-2.38%)
May 18, 2022	12.05	12.05	11.76	11.81	287,970	-0.30(-2.48%)
May 17, 2022	12.10	12.15	11.93	12.11	241,873	+0.15(+1.30%)
May 16, 2022	11.79	12.01	11.79	11.95	286,480	+0.15(+1.31%)
May 13, 2022	11.58	11.88	11.55	11.80	378,070	+0.25(+2.18%)
May 12, 2022	11.72	11.74	11.39	11.55	443,446	-0.16(-1.40%)
May 11, 2022	11.67	11.91	11.64	11.71	256,324	+0.04(+0.33%)
May 10, 2022	11.55	11.87	11.46	11.67	287,628	+0.21(+1.86%)
May 09, 2022	12.13	12.16	11.39	11.46	766,344	-0.79(-6.48%)
May 06, 2022	12.22	12.34	12.13	12.25	244,172	+0.02(+0.16%)
May 05, 2022	12.51	12.51	12.09	12.23	209,190	-0.31(-2.47%)
May 04, 2022	12.40	12.55	12.26	12.54	265,843	+0.21(+1.73%)
May 03, 2022	12.03	12.35	12.01	12.33	315,175	+0.31(+2.58%)
May 02, 2022	12.29	12.38	11.82	12.02	418,356	-0.26(-2.13%)
Apr 29, 2022	12.46	12.52	12.27	12.28	363,414	-0.18(-1.47%)
Apr 28, 2022	12.55	12.55	12.30	12.46	240,920	+0.04(+0.31%)
Apr 27, 2022	12.41	12.58	12.38	12.43	355,097	+0.09(+0.71%)
Apr 26, 2022	12.70	12.74	12.32	12.34	475,277	-0.40(-3.12%)
Apr 25, 2022	12.66	12.75	12.47	12.74	388,888	+0.03(+0.23%)
Apr 22, 2022	13.03	13.03	12.69	12.71	257,005	-0.28(-2.16%)
Apr 21, 2022	13.15	13.29	12.96	12.99	300,914	-0.16(-1.25%)
Apr 20, 2022	12.97	13.15	12.97	13.15	462,440	+0.16(+1.27%)
Apr 19, 2022	12.92	13.01	12.85	12.99	272,524	+0.07(+0.52%)
Apr 18, 2022	12.81	13.01	12.81	12.92	278,016	+0.05(+0.38%)
Apr 14, 2022	12.85	12.95	12.77	12.87	346,606	+0.00(+0.00%)
Apr 13, 2022	12.71	12.89	12.71	12.87	209,197	+0.15(+1.14%)
Apr 12, 2022	12.74	12.86	12.70	12.73	228,820	-0.05(-0.38%)
Apr 11, 2022	12.77	12.81	12.68	12.77	223,846	-0.04(-0.30%)
Apr 08, 2022	12.76	12.90	12.72	12.81	233,053	+0.05(+0.42%)
Apr 07, 2022	12.76	12.89	12.63	12.76	470,634	+0.08(+0.65%)
Apr 06, 2022	12.77	12.81	12.61	12.68	260,961	-0.12(-0.91%)
Apr 05, 2022	12.83	12.95	12.77	12.79	272,681	-0.06(-0.45%)
Apr 04, 2022	12.91	12.96	12.84	12.85	226,666	-0.10(-0.75%)
Apr 01, 2022	12.84	12.96	12.79	12.95	175,990	+0.15(+1.21%)
Mar 31, 2022	12.91	13.00	12.79	12.79	214,225	-0.08(-0.60%)
Mar 30, 2022	12.89	12.93	12.79	12.87	190,876	-0.01(-0.08%)
Mar 29, 2022	12.97	13.00	12.85	12.88	372,051	+0.01(+0.08%)
Mar 28, 2022	12.85	12.93	12.75	12.87	299,913	+0.04(+0.30%)
Mar 25, 2022	12.68	12.90	12.66	12.83	252,567	+0.18(+1.45%)
Mar 24, 2022	12.65	12.76	12.61	12.65	297,838	+0.02(+0.15%)
Mar 23, 2022	12.74	12.74	12.63	12.63	263,327	-0.11(-0.84%)
Mar 22, 2022	12.69	12.78	12.63	12.74	434,033	+0.12(+0.92%)
Mar 21, 2022	12.66	12.75	12.54	12.62	573,001	-0.01(-0.08%)
Mar 18, 2022	12.69	12.84	12.54	12.63	1,528,213	-0.09(-0.68%)
Mar 17, 2022	12.53	12.75	12.40	12.72	614,449	+0.24(+1.89%)
Mar 16, 2022	12.49	12.52	12.33	12.48	362,395	+0.12(+0.99%)
Mar 15, 2022	12.44	12.60	12.35	12.36	453,519	-0.10(-0.83%)
Mar 14, 2022	12.38	12.59	12.36	12.46	423,061	+0.15(+1.22%)
Mar 11, 2022	12.40	12.45	12.27	12.31	396,770	-0.07(-0.53%)
Mar 10, 2022	12.44	12.56	12.33	12.38	464,384	-0.16(-1.28%)
Mar 09, 2022	12.70	12.75	12.50	12.54	260,300	+0.07(+0.53%)
Mar 08, 2022	12.40	12.57	12.27	12.47	686,959	+0.21(+1.69%)
Mar 07, 2022	12.56	12.56	12.25	12.26	511,678	-0.33(-2.62%)
Mar 04, 2022	12.60	12.63	12.51	12.59	305,222	-0.09(-0.74%)
Mar 03, 2022	12.72	12.73	12.63	12.69	157,767	-0.02(-0.15%)
Mar 02, 2022	12.45	12.83	12.45	12.71	413,594	+0.27(+2.20%)
Mar 01, 2022	12.65	12.69	12.29	12.43	715,424	-0.23(-1.79%)
Feb 28, 2022	12.72	12.72	12.50	12.66	523,110	-0.11(-0.89%)
Feb 25, 2022	12.59	12.81	12.71	12.77	268,681	+0.24(+1.88%)
Feb 24, 2022	12.25	12.55	12.18	12.54	569,018	-0.05(-0.37%)
Feb 23, 2022	12.74	12.82	12.57	12.58	266,194	-0.10(-0.82%)
Feb 22, 2022	12.76	12.76	12.59	12.69	510,681	-0.08(-0.59%)
Feb 18, 2022				12.76	0	-0.11(-0.88%)
Feb 17, 2022	12.88	12.88	12.74	12.88	218,392	-0.02(-0.15%)
Feb 16, 2022	12.81	12.91	12.78	12.90	286,118	+0.08(+0.59%)
Feb 15, 2022	12.81	12.90	12.74	12.82	304,633	+0.13(+1.04%)
Feb 14, 2022	12.70	12.80	12.63	12.69	240,574	-0.04(-0.30%)
Feb 11, 2022	12.74	12.89	12.68	12.73	232,096	+0.01(+0.07%)
Feb 10, 2022	12.74	12.90	12.66	12.72	285,348	-0.02(-0.15%)
Feb 09, 2022	12.89	12.95	12.73	12.74	175,989	-0.11(-0.88%)
Feb 08, 2022	12.88	12.90	12.75	12.85	338,185	+0.02(+0.15%)
Feb 07, 2022	12.90	13.18	12.81	12.83	512,860	+0.15(+1.19%)
Feb 04, 2022	12.33	12.72	12.25	12.68	470,237	+0.32(+2.59%)
Feb 03, 2022	12.46		12.34	12.36	284,543	-0.18(-1.43%)
Feb 02, 2022	12.56	12.56	12.38	12.54	251,381	+0.08(+0.68%)

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.