Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	12.43	12.79	12.18	12.70	112,541	+0.26(+2.09%)
Mar 30, 2022	12.24	12.77	12.13	12.44	70,967	+0.35(+2.89%)
Mar 29, 2022	12.06	12.49	11.93	12.09	169,865	-0.28(-2.26%)
Mar 28, 2022	12.52	12.52	12.11	12.37	58,751	-0.23(-1.83%)
Mar 25, 2022	13.30	13.45	12.43	12.60	212,699	-0.61(-4.62%)
Mar 24, 2022	12.79	13.96	12.76	13.21	179,399	+0.55(+4.34%)
Mar 23, 2022	12.42	13.21	12.42	12.66	129,657	+0.17(+1.36%)
Mar 22, 2022	12.50	12.77	12.23	12.49	100,463	+0.07(+0.56%)
Mar 21, 2022	12.27	12.48	11.87	12.42	103,009	+0.13(+1.06%)
Mar 18, 2022	11.96	12.54	11.76	12.29	135,575	+0.30(+2.50%)
Mar 17, 2022	11.69	12.47	11.15	11.99	175,764	+0.55(+4.81%)
Mar 16, 2022	12.29	12.45	10.88	11.44	263,558	-0.42(-3.54%)
Mar 15, 2022	11.43	11.97	11.43	11.86	108,669	+0.40(+3.49%)
Mar 14, 2022	13.82	13.97	11.16	11.46	277,385	-2.35(-17.02%)
Mar 11, 2022	13.99	14.09	13.19	13.81	325,790	-0.34(-2.40%)
Mar 10, 2022	13.19	14.27	13.00	14.15	453,266	+1.20(+9.27%)
Mar 09, 2022	11.96	13.14	11.95	12.95	252,350	+1.15(+9.75%)
Mar 08, 2022	13.25	13.25	11.65	11.80	338,912	-0.67(-5.37%)
Mar 07, 2022	11.88	12.64	11.53	12.47	360,509	+0.81(+6.95%)
Mar 04, 2022	11.71	11.84	11.17	11.66	175,307	+0.08(+0.69%)
Mar 03, 2022	11.69	11.81	11.05	11.58	138,979	+0.05(+0.43%)
Mar 02, 2022	10.96	11.59	10.80	11.53	175,230	+0.55(+5.01%)
Mar 01, 2022	10.27	11.06	10.22	10.98	174,868	+0.71(+6.91%)
Feb 28, 2022	9.550	10.27	9.550	10.27	67,388	+0.58(+5.99%)
Feb 25, 2022	8.740	9.710	8.940	9.690	86,984	+1.12(+13.07%)
Feb 24, 2022	8.120	8.580	8.120	8.570	78,209	+0.22(+2.63%)
Feb 23, 2022	8.510	8.650	8.300	8.350	48,641	-0.10(-1.18%)
Feb 22, 2022	8.760	8.877	8.250	8.450	76,361	-0.31(-3.54%)
Feb 18, 2022				8.760	0	-0.24(-2.67%)
Feb 17, 2022	9.000	9.140	8.879	9.000	103,362	-0.10(-1.10%)
Feb 16, 2022	9.330	9.560	9.060	9.100	22,803	-0.31(-3.29%)
Feb 15, 2022	9.520	9.660	9.290	9.410	75,195	+0.04(+0.43%)
Feb 14, 2022	10.22	10.31	9.370	9.370	91,297	-1.04(-9.99%)
Feb 11, 2022	10.16	10.56	10.16	10.41	120,241	+0.11(+1.07%)
Feb 10, 2022	10.11	10.50	10.05	10.30	88,948	+0.03(+0.29%)
Feb 09, 2022	9.450	10.33	9.200	10.27	146,827	+0.91(+9.72%)
Feb 08, 2022	8.650	9.360	8.596	9.360	73,634	+0.72(+8.33%)
Feb 07, 2022	8.260	8.640	8.250	8.640	78,717	+0.41(+4.98%)
Feb 04, 2022	8.120	8.310	7.910	8.230	89,188	+0.20(+2.49%)
Feb 03, 2022	8.000	8.060	7.820	8.030	60,694	-0.01(-0.12%)
Feb 02, 2022	8.410	8.410	8.020	8.040	74,510	-0.20(-2.43%)
Feb 01, 2022	8.260	8.560	8.190	8.240	114,274	-0.14(-1.67%)
Jan 31, 2022	8.080			8.380	226,823	+0.20(+2.44%)
Jan 28, 2022	8.210	8.280	7.980	8.180	63,117	-0.10(-1.21%)
Jan 27, 2022	8.100	8.425	7.993	8.280	79,642	+0.26(+3.24%)
Jan 26, 2022	8.110	8.115	7.834	8.020	137,630	+0.00(+0.00%)
Jan 25, 2022	7.820	8.140	7.490	8.020	147,169	+0.13(+1.65%)
Jan 24, 2022	7.850	7.920	7.390	7.890	246,997	-0.23(-2.83%)
Jan 21, 2022	8.590	8.610	8.050	8.120	177,073	-0.58(-6.67%)
Jan 20, 2022	9.000	9.190	8.620	8.700	98,606	-0.26(-2.90%)
Jan 19, 2022	9.300	9.520	8.935	8.960	83,928	-0.29(-3.14%)
Jan 18, 2022	9.850	9.850	8.780	9.250	248,294	-1.07(-10.37%)
Jan 14, 2022				10.32	0	-0.24(-2.27%)
Jan 13, 2022	10.81	11.00	10.53	10.56	107,198	-0.30(-2.76%)
Jan 12, 2022	10.72	11.07	10.72	10.86	128,153	+0.19(+1.78%)
Jan 11, 2022	10.51	10.67	10.23	10.67	49,954	+0.26(+2.50%)
Jan 10, 2022	10.42	10.76	10.20	10.41	106,625	-0.02(-0.19%)
Jan 07, 2022	10.12	10.60	10.12	10.43	134,893	+0.23(+2.25%)
Jan 06, 2022	10.36	10.43	10.07	10.20	83,895	-0.01(-0.10%)
Jan 05, 2022	9.880	10.47	9.880	10.21	185,020	+0.33(+3.34%)
Jan 04, 2022	9.100	9.880	9.100	9.880	84,720	+0.82(+9.05%)
Jan 03, 2022	9.490	9.490	9.060	9.060	32,821	-0.20(-2.16%)
Dec 31, 2021	9.340	9.375	9.117	9.260	95,847	-0.05(-0.54%)
Dec 30, 2021	9.180	9.600	9.180	9.310	86,626	+0.07(+0.76%)
Dec 29, 2021	9.140	9.370	8.940	9.240	145,553	-0.01(-0.11%)
Dec 28, 2021	9.320	9.399	9.090	9.250	134,816	-0.14(-1.49%)
Dec 27, 2021	9.410	9.500	9.250	9.390	79,428	-0.08(-0.84%)
Dec 23, 2021	9.000	9.670	8.980	9.470	188,555	+0.53(+5.93%)
Dec 22, 2021	8.570	9.070	8.480	8.940	127,440	+0.37(+4.32%)
Dec 21, 2021	8.240	8.750	8.240	8.570	80,104	+0.36(+4.38%)
Dec 20, 2021	8.010	8.230	7.860	8.210	105,877	-0.10(-1.20%)
Dec 17, 2021	8.150	8.480	7.990	8.310	69,954	+0.09(+1.09%)
Dec 16, 2021	8.510	8.750	8.175	8.220	141,280	-0.24(-2.84%)
Dec 15, 2021	8.480	8.480	8.000	8.460	101,900	+0.09(+1.08%)
Dec 14, 2021	8.770	8.819	8.370	8.370	111,755	-0.47(-5.32%)
Dec 13, 2021	9.300	9.300	8.700	8.840	77,027	-0.44(-4.74%)
Dec 10, 2021	9.200	9.280	9.030	9.280	60,475	+0.08(+0.87%)
Dec 09, 2021	9.500	9.510	8.970	9.200	121,708	-0.31(-3.26%)
Dec 08, 2021	9.590	9.670	9.440	9.510	65,686	-0.09(-0.94%)
Dec 07, 2021	9.080	9.770	9.080	9.600	115,045	+0.59(+6.55%)
Dec 06, 2021	8.950	9.290	8.850	9.010	126,323	-0.03(-0.33%)
Dec 03, 2021	9.470	9.620	8.930	9.040	117,173	-0.34(-3.62%)
Dec 02, 2021	9.220	9.520	9.200	9.380	83,270	+0.10(+1.08%)
Dec 01, 2021	9.790	9.830	9.220	9.280	108,041	-0.33(-3.43%)
Nov 30, 2021	9.770	9.925	9.400	9.610	176,100	-0.26(-2.63%)
Nov 29, 2021	10.30	10.30	9.800	9.870	157,178	-0.18(-1.79%)
Nov 26, 2021	10.00	10.14	9.840	10.05	66,541	-0.21(-2.05%)
Nov 24, 2021	10.33	10.38	10.16	10.26	46,180	-0.18(-1.72%)
Nov 23, 2021	10.45	10.65	10.35	10.44	63,156	-0.01(-0.10%)
Nov 22, 2021	10.61	10.61	10.30	10.45	77,410	-0.16(-1.51%)
Nov 19, 2021	10.74	11.00	10.51	10.61	73,606	-0.24(-2.21%)
Nov 18, 2021	10.57	10.85	10.77	10.85	63,272	+0.26(+2.46%)
Nov 17, 2021	11.01	11.10	10.53	10.59	54,755	-0.38(-3.46%)
Nov 16, 2021	11.03	11.09	10.68	10.97	96,283	-0.12(-1.08%)
Nov 15, 2021	11.38	11.58	10.99	11.09	80,366	-0.29(-2.55%)
Nov 12, 2021	10.81	11.45	10.80	11.38	77,408	+0.48(+4.40%)
Nov 11, 2021	11.84	11.84	10.75	10.90	160,454	-0.57(-4.97%)
Nov 10, 2021	11.67			11.47	73,201	-0.21(-1.80%)
Nov 09, 2021	11.84	11.84	11.27	11.68	99,720	-0.14(-1.18%)
Nov 08, 2021	11.82	12.09	11.67	11.82	93,612	+0.00(+0.00%)
Nov 05, 2021	11.84	11.95	11.52	11.82	128,309	+0.03(+0.25%)
Nov 04, 2021	12.76	12.79	11.68	11.79	128,970	-0.88(-6.95%)
Nov 03, 2021	12.02	12.80	11.98	12.67	93,307	+0.53(+4.37%)
Nov 02, 2021	12.35	12.35	11.87	12.14	68,998	-0.34(-2.72%)
Nov 01, 2021	12.54	12.45	12.41	12.48	31,895	+0.03(+0.24%)
Oct 29, 2021	12.31	12.47	12.25	12.45	54,157	+0.07(+0.57%)
Oct 28, 2021	12.29			12.38	91,477	+0.07(+0.57%)
Oct 27, 2021	12.70	12.85	12.26	12.31	154,192	-0.43(-3.38%)
Oct 26, 2021	12.59			12.74	153,040	+0.19(+1.51%)
Oct 25, 2021	11.95	12.55	11.84	12.55	210,454	+0.64(+5.37%)
Oct 22, 2021	11.54	11.94	11.52	11.91	130,994	+0.36(+3.12%)
Oct 21, 2021	11.42	11.58	11.29	11.55	92,721	+0.08(+0.70%)
Oct 20, 2021	11.64	11.64	10.99	11.47	146,028	-0.08(-0.69%)
Oct 19, 2021	11.51	11.67	11.38	11.55	108,979	+0.15(+1.32%)
Oct 18, 2021	11.51	11.51	11.09	11.40	111,215	-0.04(-0.35%)
Oct 15, 2021	11.31	11.61	11.25	11.44	72,214	+0.19(+1.69%)
Oct 14, 2021	11.17	11.32	10.62	11.25	119,574	-0.07(-0.62%)
Oct 13, 2021	10.83	11.39	10.76	11.32	100,135	+0.54(+5.01%)
Oct 12, 2021	10.43	10.80	10.33	10.78	112,809	+0.39(+3.75%)
Oct 11, 2021	10.30	10.84	10.15	10.39	84,266	+0.26(+2.57%)
Oct 08, 2021	9.770	10.18	9.730	10.13	87,294	+0.24(+2.43%)
Oct 07, 2021	9.840	10.09	9.820	9.890	92,445	+0.08(+0.82%)
Oct 06, 2021	10.04	10.11	9.720	9.810	137,824	-0.35(-3.44%)
Oct 05, 2021	10.08	10.23	9.940	10.16	81,152	+0.16(+1.60%)
Oct 04, 2021	10.40	10.55	10.00	10.00	74,743	-0.31(-3.01%)
Oct 01, 2021	10.54	10.54	10.05	10.31	72,957	-0.19(-1.81%)
Sep 30, 2021	10.31	10.63	10.31	10.50	56,084	+0.23(+2.24%)
Sep 29, 2021	10.77	10.77	10.24	10.27	109,984	-0.52(-4.82%)
Sep 28, 2021	11.33	11.33	10.70	10.79	116,464	-0.54(-4.77%)
Sep 27, 2021	10.61	11.39	10.42	11.33	102,234	+0.76(+7.19%)
Sep 24, 2021	10.57	10.75	10.40	10.57	69,141	-0.07(-0.66%)
Sep 23, 2021	11.00	11.11	10.61	10.64	168,713	-0.29(-2.65%)
Sep 22, 2021	10.98	11.33	10.88	10.93	100,799	+0.15(+1.39%)
Sep 21, 2021	11.34	11.34	10.65	10.78	205,922	-0.14(-1.28%)
Sep 20, 2021	11.34	11.54	10.89	10.92	226,815	-1.10(-9.15%)
Sep 17, 2021	12.77	12.77	11.96	12.02	174,445	-0.80(-6.24%)
Sep 16, 2021	13.25	13.25	12.75	12.82	82,722	-0.40(-3.03%)
Sep 15, 2021	12.69	13.26	12.69	13.22	120,569	+0.59(+4.67%)
Sep 14, 2021	12.86	12.86	12.41	12.63	68,135	-0.23(-1.79%)
Sep 13, 2021	13.10	13.10	12.49	12.86	74,325	-0.10(-0.77%)
Sep 10, 2021	13.18	13.28	12.90	12.96	37,876	-0.04(-0.31%)
Sep 09, 2021	13.15	13.22	12.82	13.00	122,388	-0.13(-0.99%)
Sep 08, 2021	13.65	13.79	13.13	13.13	92,034	-0.67(-4.86%)
Sep 07, 2021	13.54	13.98	13.41	13.80	201,314	+0.32(+2.37%)
Sep 03, 2021	13.62	13.85	13.45	13.48	102,423	-0.03(-0.22%)
Sep 02, 2021	13.89	14.06	13.49	13.51	127,756	-0.30(-2.17%)
Sep 01, 2021	13.83	13.85	13.54	13.81	81,224	+0.06(+0.44%)
Aug 31, 2021	13.60	13.96	13.51	13.75	99,337	+0.22(+1.63%)
Aug 30, 2021	13.61	13.70	13.50	13.53	48,645	-0.04(-0.29%)
Aug 27, 2021	13.43	13.67	13.22	13.57	91,789	+0.24(+1.80%)
Aug 26, 2021	13.28	13.40	13.15	13.33	99,069	+0.05(+0.38%)
Aug 25, 2021	13.43	13.53	13.15	13.28	100,777	-0.15(-1.12%)
Aug 24, 2021	13.17	13.55	12.97	13.43	147,715	+0.46(+3.55%)
Aug 23, 2021	13.00	13.31	12.90	12.97	99,159	+0.20(+1.57%)
Aug 20, 2021	12.65	12.86	12.62	12.77	67,060	-0.02(-0.16%)
Aug 19, 2021	13.55	13.60	12.72	12.79	207,252	-0.90(-6.57%)
Aug 18, 2021	14.02	14.05	13.58	13.69	138,739	-0.29(-2.07%)
Aug 17, 2021	14.78	14.78	13.84	13.98	162,072	-0.96(-6.43%)
Aug 16, 2021	14.35	14.96	14.15	14.94	144,264	+0.60(+4.18%)
Aug 13, 2021	14.70	14.70	14.10	14.34	128,502	-0.39(-2.65%)
Aug 12, 2021	14.76	14.93	14.35	14.73	80,649	+0.17(+1.17%)
Aug 11, 2021	16.52	16.88	14.30	14.56	476,791	-2.23(-13.28%)
Aug 10, 2021	16.54	17.11	16.54	16.79	134,648	+0.25(+1.51%)
Aug 09, 2021	16.30	16.58	16.05	16.54	82,525	+0.25(+1.53%)
Aug 06, 2021	16.68	16.68	15.87	16.29	60,976	-0.27(-1.63%)
Aug 05, 2021	15.84	16.99	15.84	16.56	141,721	+0.71(+4.48%)
Aug 04, 2021	15.96	16.07	15.46	15.85	124,042	-0.27(-1.67%)
Aug 03, 2021	16.53	16.53	15.80	16.12	205,458	-0.43(-2.60%)
Aug 02, 2021	16.54	16.73	16.50	16.55	135,600	+0.13(+0.79%)
Jul 30, 2021	16.60	16.60	15.90	16.42	97,141	-0.14(-0.85%)
Jul 29, 2021	16.19	16.78	16.09	16.56	179,960	+0.47(+2.92%)
Jul 28, 2021	15.61	16.14	15.61	16.09	54,722	+0.50(+3.21%)
Jul 27, 2021	15.65	15.65	15.21	15.59	57,454	-0.06(-0.38%)
Jul 26, 2021	15.41	15.78	15.34	15.65	50,912	+0.26(+1.69%)
Jul 23, 2021	15.30	15.61	15.07	15.39	74,424	-0.03(-0.19%)
Jul 22, 2021	15.80	15.95	14.94	15.42	88,157	-0.41(-2.59%)
Jul 21, 2021	14.51	16.03	14.46	15.83	235,177	+1.44(+10.01%)
Jul 20, 2021	13.81	14.46	13.40	14.39	103,659	+0.96(+7.15%)
Jul 19, 2021	14.05	14.10	13.31	13.43	172,044	-1.07(-7.38%)
Jul 16, 2021	15.16	15.27	14.40	14.50	108,302	-0.67(-4.42%)
Jul 15, 2021	15.69	15.69	15.03	15.17	106,644	-0.52(-3.31%)
Jul 14, 2021	16.04	16.04	15.40	15.69	111,816	-0.36(-2.24%)
Jul 13, 2021	16.35	16.35	15.84	16.05	62,614	-0.40(-2.43%)
Jul 12, 2021	15.55	16.77	15.55	16.45	220,186	+1.06(+6.89%)
Jul 09, 2021	15.84	15.92	15.26	15.39	60,007	-0.30(-1.91%)
Jul 08, 2021	15.00	15.75	14.82	15.69	125,368	+0.34(+2.21%)
Jul 07, 2021	15.22	15.50	15.22	15.35	82,613	+0.21(+1.39%)
Jul 06, 2021	15.41	15.41	14.86	15.14	128,076	-0.02(-0.13%)
Jul 02, 2021	15.52	15.59	14.72	15.16	268,061	-0.41(-2.63%)
Jul 01, 2021	15.64	15.75	15.48	15.57	47,050	-0.02(-0.13%)
Jun 30, 2021	15.96	15.96	15.46	15.59	224,151	-0.25(-1.58%)
Jun 29, 2021	15.90	16.10	15.82	15.84	180,919	+0.02(+0.13%)
Jun 28, 2021	16.02	16.14	15.70	15.82	150,620	-0.17(-1.06%)
Jun 25, 2021	16.00	16.18	15.87	15.99	166,317	-0.01(-0.06%)
Jun 24, 2021	15.99	16.10	15.75	16.00	105,560	+0.05(+0.31%)
Jun 23, 2021	15.90	16.15	15.81	15.95	176,440	+0.05(+0.31%)
Jun 22, 2021	15.80	15.91	15.58	15.90	116,202	+0.10(+0.63%)
Jun 21, 2021	15.61	15.85	15.46	15.80	116,629	+0.11(+0.70%)
Jun 18, 2021	15.42	15.73	15.26	15.69	164,384	+0.11(+0.71%)
Jun 17, 2021	15.79	15.79	15.42	15.58	224,192	-0.22(-1.39%)
Jun 16, 2021	15.78	15.91	15.68	15.80	106,447	+0.03(+0.19%)
Jun 15, 2021	15.82	15.83	15.57	15.77	108,773	-0.02(-0.13%)
Jun 14, 2021	15.98	16.02	15.66	15.79	114,972	+0.08(+0.51%)
Jun 11, 2021	15.30	15.94	15.26	15.71	174,516	+0.59(+3.90%)
Jun 10, 2021	15.33	15.38	14.92	15.12	92,637	+0.07(+0.47%)
Jun 09, 2021	15.50	15.65	14.89	15.05	185,077	-0.35(-2.27%)
Jun 08, 2021	15.31	15.50	14.77	15.40	130,885	+0.10(+0.65%)
Jun 07, 2021	15.88	15.98	15.06	15.30	141,696	-0.49(-3.10%)
Jun 04, 2021	15.89	16.05	15.58	15.79	77,056	+0.18(+1.15%)
Jun 03, 2021	16.15	16.15	15.31	15.61	134,817	-0.47(-2.92%)
Jun 02, 2021	15.36	16.08	15.25	16.08	184,840	+0.78(+5.10%)
Jun 01, 2021	14.63	15.61	14.45	15.30	205,242	+0.66(+4.51%)
May 28, 2021	14.50	14.82	14.16	14.64	193,694	+0.30(+2.09%)
May 27, 2021	13.59	14.45	13.34	14.34	125,671	+1.09(+8.23%)
May 26, 2021	13.63	13.77	13.05	13.25	152,559	-0.19(-1.41%)
May 25, 2021	14.06	14.15	13.41	13.44	112,495	-0.62(-4.41%)
May 24, 2021	13.41	14.20	13.41	14.06	123,842	+0.80(+6.03%)
May 21, 2021	13.26	13.36	12.91	13.26	187,766	-0.07(-0.53%)
May 20, 2021	13.64	13.64	13.06	13.33	165,071	-0.03(-0.22%)
May 19, 2021	13.95	13.95	13.20	13.36	216,892	-0.68(-4.84%)
May 18, 2021	14.70	14.70	13.95	14.04	188,885	-0.76(-5.14%)
May 17, 2021	14.81	14.96	14.30	14.80	125,698	+0.17(+1.16%)
May 14, 2021	14.58	14.90	14.51	14.63	157,015	+0.43(+3.03%)
May 13, 2021	15.98	16.00	14.00	14.20	409,278	-1.87(-11.64%)
May 12, 2021	17.00	17.00	15.90	16.07	133,391	-0.79(-4.69%)
May 11, 2021	16.58	17.02	16.20	16.86	178,618	-0.25(-1.46%)
May 10, 2021	18.25	18.25	17.00	17.11	201,178	-0.94(-5.21%)
May 07, 2021	17.96	18.20	17.67	18.05	148,679	+0.05(+0.28%)
May 06, 2021	17.79	18.10	17.67	18.00	110,363	+0.25(+1.41%)
May 05, 2021	17.50	18.20	17.50	17.75	149,419	+0.50(+2.90%)
May 04, 2021	17.81	17.97	16.88	17.25	124,801	-0.56(-3.14%)
May 03, 2021	17.92	18.71	17.64	17.81	160,141	+0.31(+1.77%)
Apr 30, 2021	17.78	17.78	17.16	17.50	75,600	+0.06(+0.34%)
Apr 29, 2021	17.50	17.96	17.23	17.44	210,471	+0.30(+1.75%)
Apr 28, 2021	17.11	17.44	17.00	17.14	47,414	+0.14(+0.82%)
Apr 27, 2021	17.50	17.50	16.90	17.00	84,564	-0.17(-0.99%)
Apr 26, 2021	17.50	17.50	16.96	17.17	175,425	+0.41(+2.45%)
Apr 23, 2021	16.36	16.91	16.20	16.76	116,300	+0.50(+3.08%)
Apr 22, 2021	16.92	16.92	16.00	16.26	145,487	-0.24(-1.45%)
Apr 21, 2021	17.11	17.11	15.75	16.50	246,650	+0.45(+2.80%)
Apr 20, 2021	16.90	16.93	15.44	16.05	242,817	-0.42(-2.55%)

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.