Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.70	11.70	11.48	11.48	81,120	-0.32(-2.71%)
Jul 28, 2022	11.62	11.88	11.61	11.80	122,378	+0.17(+1.46%)
Jul 27, 2022	11.57	11.74	11.31	11.63	101,640	+0.16(+1.39%)
Jul 26, 2022	11.19	11.53	11.18	11.47	97,476	+0.21(+1.87%)
Jul 25, 2022	11.16	11.30	10.97	11.26	83,811	+0.19(+1.72%)
Jul 22, 2022	11.30	11.37	11.00	11.07	62,644	-0.18(-1.60%)
Jul 21, 2022	11.12	11.27	11.01	11.25	74,640	+0.06(+0.54%)
Jul 20, 2022	11.66	11.70	11.10	11.19	205,776	-0.35(-3.03%)
Jul 19, 2022	11.39	11.70	11.39	11.54	179,541	+0.14(+1.23%)
Jul 18, 2022	11.40	11.60	11.26	11.40	131,575	+0.10(+0.88%)
Jul 15, 2022	11.01	11.34	10.75	11.30	57,328	+0.50(+4.63%)
Jul 14, 2022	10.82	11.24	10.66	10.80	68,358	-0.22(-2.00%)
Jul 13, 2022	11.30	11.38	10.91	11.02	126,568	-0.30(-2.65%)
Jul 12, 2022	11.47	11.62	11.32	11.32	51,103	-0.19(-1.65%)
Jul 11, 2022	11.40	11.74	11.34	11.51	98,880	+0.00(+0.00%)
Jul 08, 2022	11.64	11.71	11.41	11.51	63,087	-0.09(-0.78%)
Jul 07, 2022	11.25	11.65	11.25	11.60	70,136	+0.45(+4.04%)
Jul 06, 2022	11.72	11.79	11.15	11.15	98,835	-0.61(-5.19%)
Jul 05, 2022	11.48	11.86	11.13	11.76	141,268	+0.05(+0.43%)
Jul 01, 2022	11.43	11.90	11.43	11.71	96,220	+0.22(+1.91%)
Jun 30, 2022	10.96	11.57	10.96	11.49	161,242	+0.43(+3.89%)
Jun 29, 2022	11.20	11.53	11.04	11.06	50,945	-0.23(-2.04%)
Jun 28, 2022	11.45	12.05	11.20	11.29	277,130	-0.06(-0.53%)
Jun 27, 2022	11.18	11.60	11.18	11.35	127,947	+0.05(+0.44%)
Jun 24, 2022	10.58	11.53	10.44	11.30	241,007	+0.76(+7.21%)
Jun 23, 2022	10.42	10.72	10.14	10.54	226,832	+0.04(+0.38%)
Jun 22, 2022	10.70	10.88	10.42	10.50	384,270	-0.33(-3.05%)
Jun 21, 2022	11.00	11.34	10.64	10.83	335,861	-0.26(-2.34%)
Jun 17, 2022	10.61	11.16	10.45	11.09	444,766	+0.41(+3.84%)
Jun 16, 2022	10.77	10.88	10.44	10.68	132,715	-0.32(-2.91%)
Jun 15, 2022	10.63	11.25	10.63	11.00	180,322	+0.24(+2.23%)
Jun 14, 2022	10.57	10.99	10.47	10.76	152,123	+0.15(+1.41%)
Jun 13, 2022	10.35	10.90	10.10	10.61	367,528	+0.06(+0.57%)
Jun 10, 2022	10.66	10.68	10.36	10.55	175,046	-0.26(-2.41%)
Jun 09, 2022	10.78	11.55	10.64	10.81	191,788	-0.09(-0.83%)
Jun 08, 2022	10.77	11.00	10.63	10.90	134,108	+0.00(+0.00%)
Jun 07, 2022	10.37	11.06	10.34	10.90	180,864	+0.57(+5.52%)
Jun 06, 2022	11.46	11.63	10.14	10.33	290,686	-1.23(-10.64%)
Jun 03, 2022	11.56	11.81	11.23	11.56	215,426	-0.04(-0.34%)
Jun 02, 2022	11.31	11.83	11.23	11.60	368,176	+0.26(+2.29%)
Jun 01, 2022	11.03	11.34	10.94	11.34	196,103	+0.21(+1.89%)
May 31, 2022	11.28	11.38	10.95	11.13	488,838	-0.10(-0.89%)
May 27, 2022	10.90	11.32	10.40	11.23	447,976	+0.33(+3.03%)
May 26, 2022	10.98	11.16	10.85	10.90	191,580	-0.08(-0.73%)
May 25, 2022	9.980	10.98	9.905	10.98	695,778	+0.98(+9.80%)
May 24, 2022	9.810	10.34	9.660	10.00	490,059	+0.09(+0.91%)
May 23, 2022	9.220	10.01	9.000	9.910	337,493	+0.73(+7.95%)
May 20, 2022	9.080	9.317	8.890	9.180	708,876	+0.42(+4.79%)
May 19, 2022	8.930	9.120	8.490	8.760	360,147	-0.16(-1.79%)
May 18, 2022	8.830	8.990	8.790	8.920	102,689	+0.05(+0.56%)
May 17, 2022	8.550	8.970	8.380	8.870	92,664	+0.47(+5.60%)
May 16, 2022	8.590	8.700	8.050	8.400	258,982	+0.11(+1.33%)
May 13, 2022	7.690	8.330	7.640	8.290	248,431	+0.71(+9.37%)
May 12, 2022	7.600	7.900	7.230	7.580	130,851	+0.01(+0.13%)
May 11, 2022	8.000	8.235	7.530	7.570	261,557	-0.37(-4.66%)
May 10, 2022	7.780	8.420	7.320	7.940	313,384	+0.31(+4.06%)
May 09, 2022	8.370	8.450	7.590	7.630	398,208	-0.82(-9.70%)
May 06, 2022	8.560	8.690	8.260	8.450	308,907	-0.15(-1.74%)
May 05, 2022	8.690	8.890	8.540	8.600	144,147	-0.19(-2.16%)
May 04, 2022	9.150	9.200	8.640	8.790	337,098	-0.44(-4.77%)
May 03, 2022	9.400	9.550	9.150	9.230	178,853	-0.18(-1.91%)
May 02, 2022	9.400	9.670	9.150	9.410	104,663	-0.10(-1.05%)
Apr 29, 2022	9.720	10.00	9.390	9.510	145,820	-0.22(-2.26%)
Apr 28, 2022	9.770	9.810	9.460	9.730	98,689	-0.12(-1.22%)
Apr 27, 2022	9.800	9.960	9.460	9.850	112,984	+0.06(+0.61%)
Apr 26, 2022	10.00	10.19	9.760	9.790	99,758	-0.25(-2.49%)
Apr 25, 2022	9.650	10.13	9.600	10.04	107,422	+0.25(+2.55%)
Apr 22, 2022	9.850	9.910	9.580	9.790	95,492	-0.15(-1.51%)
Apr 21, 2022	10.07	10.16	9.890	9.940	108,061	-0.06(-0.60%)
Apr 20, 2022	9.980	10.15	9.900	10.00	84,066	+0.05(+0.50%)
Apr 19, 2022	9.790	10.20	9.750	9.950	210,299	-0.02(-0.20%)
Apr 18, 2022	10.30	10.35	9.740	9.970	192,925	-0.27(-2.64%)
Apr 14, 2022	10.66	10.88	10.17	10.24	187,393	-0.62(-5.71%)
Apr 13, 2022	10.25	10.86	10.05	10.86	135,170	+0.65(+6.37%)
Apr 12, 2022	10.34	10.37	9.800	10.21	178,795	-0.10(-0.97%)
Apr 11, 2022	11.03	11.10	10.10	10.31	270,773	-0.72(-6.53%)
Apr 08, 2022	10.78	11.04	10.77	11.03	179,030	+0.23(+2.13%)
Apr 07, 2022	10.61	10.85	10.50	10.80	105,166	+0.25(+2.37%)
Apr 06, 2022	11.01	11.05	10.54	10.55	179,634	-0.56(-5.04%)
Apr 05, 2022	10.92	11.13	10.67	11.11	206,559	+0.21(+1.93%)
Apr 04, 2022	10.96	11.22	10.84	10.90	157,749	-0.06(-0.55%)
Apr 01, 2022	10.71	11.06	10.54	10.96	139,319	+0.17(+1.58%)
Mar 31, 2022	10.96	11.07	10.36	10.79	326,535	-0.03(-0.28%)
Mar 30, 2022	11.35	11.52	10.80	10.82	253,752	-0.62(-5.42%)
Mar 29, 2022	11.67	11.86	11.29	11.44	445,410	+0.21(+1.87%)
Mar 28, 2022	12.17	12.31	10.80	11.23	503,529	-0.75(-6.26%)
Mar 25, 2022	13.75	13.96	11.70	11.98	736,259	-1.77(-12.87%)
Mar 24, 2022	13.94	14.21	13.62	13.75	128,000	-0.09(-0.65%)
Mar 23, 2022	13.82	14.05	13.56	13.84	95,615	-0.08(-0.57%)
Mar 22, 2022	13.34	13.92	13.32	13.92	236,718	+0.47(+3.49%)
Mar 21, 2022	13.03	13.55	12.88	13.45	191,238	+0.46(+3.54%)
Mar 18, 2022	13.41	13.64	12.82	12.99	1,695,217	-0.45(-3.35%)
Mar 17, 2022	13.16	13.47	13.08	13.44	191,907	+0.24(+1.82%)
Mar 16, 2022	13.20	13.54	12.94	13.20	243,043	+0.10(+0.76%)
Mar 15, 2022	13.02	13.35	12.98	13.10	224,299	-0.04(-0.30%)
Mar 14, 2022	13.86	13.86	12.78	13.14	362,728	-0.74(-5.33%)
Mar 11, 2022	13.97	14.47	13.79	13.88	119,177	-0.11(-0.79%)
Mar 10, 2022	14.50	14.55	13.74	13.99	290,253	-0.58(-3.98%)
Mar 09, 2022	14.66	15.25	14.55	14.57	157,807	+0.01(+0.07%)
Mar 08, 2022	14.83	15.28	14.53	14.56	401,318	-0.17(-1.15%)
Mar 07, 2022	15.00	15.11	14.68	14.73	480,916	-0.51(-3.35%)
Mar 04, 2022	15.36	16.23	15.06	15.24	217,124	-0.20(-1.30%)
Mar 03, 2022	15.09	15.62	14.65	15.44	216,107	+0.43(+2.86%)
Mar 02, 2022	15.05	15.61	14.75	15.01	193,147	+0.02(+0.13%)
Mar 01, 2022	15.05	15.14	14.80	14.99	123,098	-0.03(-0.20%)
Feb 28, 2022	14.90	15.58	14.74	15.02	117,659	-0.06(-0.40%)
Feb 25, 2022	14.73	15.08	14.33	15.08	220,047	+0.58(+4.00%)
Feb 24, 2022	13.68	14.88	13.55	14.50	114,194	+0.34(+2.40%)
Feb 23, 2022	14.50	14.57	13.85	14.16	192,138	-0.36(-2.48%)
Feb 22, 2022	14.14	14.58	14.00	14.52	52,085	+0.08(+0.55%)
Feb 18, 2022				14.44	0	+0.28(+1.98%)
Feb 17, 2022	14.48	14.73	13.84	14.16	120,931	-0.64(-4.32%)
Feb 16, 2022	13.80	15.00	13.63	14.80	190,818	+0.87(+6.25%)
Feb 15, 2022	13.50	13.95	13.36	13.93	126,223	+0.51(+3.80%)
Feb 14, 2022	13.71	13.88	13.35	13.42	110,387	-0.24(-1.76%)
Feb 11, 2022	13.92	13.98	13.36	13.66	94,563	-0.38(-2.71%)
Feb 10, 2022	13.53	14.20	13.53	14.04	128,575	+0.37(+2.71%)
Feb 09, 2022	13.53	14.05	13.53	13.67	96,380	+0.08(+0.59%)
Feb 08, 2022	13.48	14.00	13.48	13.59	38,467	-0.14(-1.02%)
Feb 07, 2022	14.19	14.42	13.44	13.73	91,574	-0.39(-2.76%)
Feb 04, 2022	13.35	14.22	13.34	14.12	100,232	+0.57(+4.21%)
Feb 03, 2022	13.50	13.91		13.55	129,490	-0.08(-0.59%)
Feb 02, 2022	14.18	14.48	13.61	13.63	121,961	-0.54(-3.81%)
Feb 01, 2022	14.23	14.85	13.99	14.17	115,740	-0.09(-0.63%)
Jan 31, 2022	14.34		13.90	14.26	148,731	-0.24(-1.66%)
Jan 28, 2022	13.75	15.00	13.51	14.50	136,370	+0.63(+4.54%)
Jan 27, 2022	14.14	14.85	13.71	13.87	134,634	-0.40(-2.80%)
Jan 26, 2022	13.75	14.77	13.75	14.27	142,095	+0.40(+2.88%)
Jan 25, 2022	13.92	14.27	13.36	13.87	223,068	-0.13(-0.93%)
Jan 24, 2022	14.29	14.46	13.83	14.00	198,262	-0.55(-3.78%)
Jan 21, 2022	14.00	14.99	14.00	14.55	153,241	+0.44(+3.12%)
Jan 20, 2022	15.23	15.50	14.04	14.11	255,496	-1.37(-8.85%)
Jan 19, 2022	14.66	15.67	14.18	15.48	138,200	+0.83(+5.67%)
Jan 18, 2022	15.18	15.21	14.53	14.65	151,929	-0.35(-2.33%)
Jan 14, 2022				15.00	0	-1.10(-6.83%)
Jan 13, 2022	17.85	17.85	15.54	16.10	201,095	-1.18(-6.83%)
Jan 12, 2022	17.99	18.50	17.09	17.28	83,265	-0.62(-3.46%)
Jan 11, 2022	16.57	18.71	16.57	17.90	121,805	+0.77(+4.50%)
Jan 10, 2022	17.05	17.95	16.75	17.13	138,029	+0.43(+2.57%)
Jan 07, 2022	17.55	17.55	16.54	16.70	124,366	-0.95(-5.38%)
Jan 06, 2022	16.85	17.80	16.46	17.65	189,443	+0.92(+5.50%)
Jan 05, 2022	16.81	17.23	16.16	16.73	210,371	+0.24(+1.46%)
Jan 04, 2022	14.48	16.49	14.29	16.49	168,346	+2.04(+14.12%)
Jan 03, 2022	14.50	15.38	13.96	14.45	240,409	+0.27(+1.90%)
Dec 31, 2021	14.75	15.39	13.90	14.18	286,713	-0.94(-6.22%)
Dec 30, 2021	15.00	15.92	14.75	15.12	174,574	+0.20(+1.34%)
Dec 29, 2021	13.60	15.74	13.40	14.92	214,368	+1.51(+11.26%)
Dec 28, 2021	13.58	13.91	13.34	13.41	204,168	-0.43(-3.11%)
Dec 27, 2021	13.68	14.21	13.55	13.84	215,403	+0.19(+1.39%)
Dec 23, 2021	14.08	14.68	13.51	13.65	354,870	-0.17(-1.23%)
Dec 22, 2021	15.05	15.41	13.60	13.82	501,462	-1.62(-10.49%)
Dec 21, 2021	16.14	16.14	15.11	15.44	442,193	-0.37(-2.34%)
Dec 20, 2021	16.16	16.49	15.34	15.81	434,147	-0.59(-3.60%)
Dec 17, 2021	16.81	16.89	16.16	16.40	316,033	-0.30(-1.80%)
Dec 16, 2021	16.00	17.57	15.98	16.70	354,659	+0.70(+4.37%)
Dec 15, 2021	17.22	17.45	15.14	16.00	462,078	-0.78(-4.65%)
Dec 14, 2021	18.62	19.70	16.00	16.78	359,499	-2.02(-10.74%)
Dec 13, 2021	19.41	19.97	18.62	18.80	327,571	+0.24(+1.29%)
Dec 10, 2021	16.64	19.84	16.58	18.56	631,741	+2.25(+13.80%)
Dec 09, 2021	15.95	16.40	15.71	16.31	177,629	+0.33(+2.07%)
Dec 08, 2021	15.79	16.23	15.70	15.98	471,933	+0.19(+1.20%)
Dec 07, 2021	15.38	16.28	15.30	15.79	436,575	+0.59(+3.88%)
Dec 06, 2021	16.94	17.00	15.00	15.20	1,233,754	-0.42(-2.69%)

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.