Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.370	9.980	8.700	8.860	91,809	-0.58(-6.14%)
May 27, 2022	9.240	9.670	8.890	9.440	106,851	+0.27(+2.94%)
May 26, 2022	8.620	9.750	8.620	9.170	351,811	+0.62(+7.25%)
May 25, 2022	8.060	8.690	7.960	8.550	54,993	+0.37(+4.52%)
May 24, 2022	8.220	8.325	7.785	8.180	75,659	-0.21(-2.50%)
May 23, 2022	8.230	8.590	7.800	8.390	119,845	+0.33(+4.09%)
May 20, 2022	7.690	8.455	7.382	8.060	215,598	+0.51(+6.75%)
May 19, 2022	7.400	7.650	7.090	7.550	91,497	+0.03(+0.40%)
May 18, 2022	8.300	8.970	7.340	7.520	99,261	-1.13(-13.06%)
May 17, 2022	7.620	8.685	7.355	8.650	249,162	+1.25(+16.89%)
May 16, 2022	7.900	8.850	7.270	7.400	217,573	-0.60(-7.50%)
May 13, 2022	8.610	9.210	7.800	8.000	200,907	-0.33(-3.96%)
May 12, 2022	8.110	8.610	8.100	8.330	195,045	+0.27(+3.35%)
May 11, 2022	9.150	9.410	8.020	8.060	67,263	-1.17(-12.68%)
May 10, 2022	8.880	9.320	8.730	9.230	106,326	+0.50(+5.73%)
May 09, 2022	10.17	10.55	8.620	8.730	417,671	-1.75(-16.70%)
May 06, 2022	10.53	10.65	9.510	10.48	54,783	-0.05(-0.47%)
May 05, 2022	10.91	11.31	10.23	10.53	58,745	-0.69(-6.15%)
May 04, 2022	10.55	11.24	9.500	11.22	75,521	+0.71(+6.76%)
May 03, 2022	10.32	11.57	10.32	10.51	142,916	+0.21(+2.04%)
May 02, 2022	10.33	10.85	10.21	10.30	121,861	+0.01(+0.10%)
Apr 29, 2022	11.24	11.56	10.22	10.29	45,612	-1.00(-8.86%)
Apr 28, 2022	10.71	11.42	10.09	11.29	102,163	+0.74(+7.01%)
Apr 27, 2022	10.82	11.44	10.35	10.55	44,710	-0.21(-1.95%)
Apr 26, 2022	11.34	11.55	10.61	10.76	47,595	-0.69(-6.03%)
Apr 25, 2022	10.70	11.46	10.70	11.45	33,416	+0.57(+5.24%)
Apr 22, 2022	10.99	11.13	10.23	10.88	57,290	-0.17(-1.54%)
Apr 21, 2022	12.01	12.28	10.99	11.05	68,215	-0.90(-7.53%)
Apr 20, 2022	12.02	12.22	11.43	11.95	81,885	+0.05(+0.42%)
Apr 19, 2022	11.18	12.43	10.82	11.90	65,928	+0.64(+5.68%)
Apr 18, 2022	11.87	12.92	11.00	11.26	46,212	-0.63(-5.30%)
Apr 14, 2022	12.63	12.86	11.81	11.89	72,339	-0.67(-5.33%)
Apr 13, 2022	11.82	12.74	11.23	12.56	59,950	+0.78(+6.62%)
Apr 12, 2022	12.40	12.69	11.70	11.78	96,698	-0.50(-4.07%)
Apr 11, 2022	13.12	13.45	11.95	12.28	66,141	-0.87(-6.62%)
Apr 08, 2022	12.60	14.00	12.33	13.15	119,226	+0.49(+3.87%)
Apr 07, 2022	13.15	13.28	11.86	12.66	163,925	-0.54(-4.09%)
Apr 06, 2022	14.22	15.27	12.93	13.20	151,595	-1.08(-7.56%)
Apr 05, 2022	15.05	15.63	14.21	14.28	101,544	-0.79(-5.24%)
Apr 04, 2022	14.83	15.30	14.40	15.07	80,269	+0.30(+2.03%)
Apr 01, 2022	13.87	15.08	13.29	14.77	121,116	+0.88(+6.34%)
Mar 31, 2022	13.71	15.29	13.11	13.89	181,227	-0.19(-1.35%)
Mar 30, 2022	13.07	15.21	12.90	14.08	222,115	+0.87(+6.59%)
Mar 29, 2022	12.71	14.75	12.71	13.21	124,276	+0.92(+7.49%)
Mar 28, 2022	12.45	12.86	11.82	12.29	124,486	-0.33(-2.61%)
Mar 25, 2022	12.81	13.21	12.53	12.62	92,805	-0.26(-2.02%)
Mar 24, 2022	12.42	13.16	12.30	12.88	91,058	+0.56(+4.55%)
Mar 23, 2022	12.14	12.69	12.10	12.32	103,171	-0.03(-0.24%)
Mar 22, 2022	12.04	12.63	11.91	12.35	393,812	+0.33(+2.75%)
Mar 21, 2022	12.29	12.75	11.75	12.02	410,330	+0.00(+0.00%)
Mar 18, 2022	11.97	12.87	11.97	12.02	1,253,719	+0.02(+0.17%)
Mar 17, 2022	11.61	12.10	11.00	12.00	492,739	+0.33(+2.83%)
Mar 16, 2022	12.59	13.47	11.37	11.67	498,378	-0.78(-6.27%)
Mar 15, 2022	11.50	12.51	11.44	12.45	175,128	+0.80(+6.87%)
Mar 14, 2022	15.22	15.58	11.48	11.65	241,943	-3.85(-24.84%)
Mar 11, 2022	16.05	16.77	15.26	15.50	251,976	-0.57(-3.55%)
Mar 10, 2022	15.37	16.76	14.85	16.07	279,559	+0.32(+2.03%)
Mar 09, 2022	16.22	17.40	15.57	15.75	251,879	-0.15(-0.94%)
Mar 08, 2022	15.91	16.71	15.25	15.90	323,201	-0.08(-0.50%)
Mar 07, 2022	15.02	17.11	15.02	15.98	340,902	+0.88(+5.83%)
Mar 04, 2022	14.31	15.37	13.04	15.10	168,101	+0.37(+2.51%)
Mar 03, 2022	15.73	16.78	14.62	14.73	174,377	-0.64(-4.16%)
Mar 02, 2022	15.11	15.76	14.40	15.37	130,720	+0.48(+3.22%)
Mar 01, 2022	14.73	15.43	14.60	14.89	98,427	-0.06(-0.40%)
Feb 28, 2022	15.27	15.61	14.88	14.95	135,143	-0.56(-3.61%)
Feb 25, 2022	15.48	15.53	14.97	15.51	102,298	+0.20(+1.31%)
Feb 24, 2022	15.33	15.70	14.15	15.31	216,512	-0.83(-5.14%)
Feb 23, 2022	16.48	17.13	16.10	16.14	136,842	-0.30(-1.82%)
Feb 22, 2022	17.88	18.03	15.55	16.44	222,180	-1.35(-7.59%)
Feb 18, 2022				17.79	0	-1.35(-7.05%)
Feb 17, 2022	19.46	20.00	18.65	19.14	86,317	-0.43(-2.20%)
Feb 16, 2022	18.09	20.08	18.01	19.57	339,932	+1.25(+6.82%)
Feb 15, 2022	17.10	18.70	16.63	18.32	275,069	+1.50(+8.92%)
Feb 14, 2022	18.04	18.20	16.75	16.82	142,950	-1.13(-6.30%)
Feb 11, 2022	17.30	18.16	16.72	17.95	113,697	+0.55(+3.16%)
Feb 10, 2022	17.11	18.41	16.53	17.40	172,468	-0.37(-2.08%)
Feb 09, 2022	16.24	18.29	16.00	17.77	225,428	+1.74(+10.85%)
Feb 08, 2022	15.44	16.28	15.14	16.03	86,230	+0.52(+3.35%)
Feb 07, 2022	14.34	15.99	13.86	15.51	118,367	+1.10(+7.63%)
Feb 04, 2022	13.70	14.56	13.18	14.41	68,142	+0.60(+4.34%)
Feb 03, 2022	13.23			13.81	846,261	+0.02(+0.15%)
Feb 02, 2022	14.80	14.80	13.38	13.79	118,615	-1.06(-7.14%)
Feb 01, 2022	13.58	15.00	13.55	14.85	120,012	+1.36(+10.08%)
Jan 31, 2022	12.94			13.49	80,136	+0.51(+3.93%)
Jan 28, 2022	12.25	13.53	11.65	12.98	116,863	+0.51(+4.09%)
Jan 27, 2022	12.74	13.93	12.23	12.47	124,327	-0.26(-2.04%)
Jan 26, 2022	13.03	13.66	12.23	12.73	157,939	-0.04(-0.31%)
Jan 25, 2022	12.47	13.16	11.76	12.77	168,363	+0.09(+0.71%)
Jan 24, 2022	11.97	13.18	11.88	12.68	104,344	+0.34(+2.76%)
Jan 21, 2022	12.19	12.66	11.79	12.34	102,881	-0.18(-1.44%)
Jan 20, 2022	12.20	13.67	12.20	12.52	108,235	+0.48(+3.99%)
Jan 19, 2022	11.79	13.34	11.79	12.04	184,637	+0.25(+2.12%)
Jan 18, 2022	12.33	12.76	11.69	11.79	250,028	-0.91(-7.17%)
Jan 14, 2022				12.70	0	+0.54(+4.44%)
Jan 13, 2022	12.51	12.98	12.00	12.16	202,711	-0.44(-3.49%)
Jan 12, 2022	13.48	13.48	12.50	12.60	75,979	-0.85(-6.32%)
Jan 11, 2022	13.12	13.84	12.74	13.45	46,428	+0.10(+0.75%)
Jan 10, 2022	14.29	14.29	12.65	13.35	190,347	-1.25(-8.56%)
Jan 07, 2022	14.62	14.98	13.91	14.60	63,904	-0.17(-1.15%)
Jan 06, 2022	17.18	17.59	14.27	14.77	281,454	-2.68(-15.36%)
Jan 05, 2022	19.08	19.48	17.05	17.45	80,096	-1.48(-7.82%)
Jan 04, 2022	18.97	19.30	17.89	18.93	93,842	+0.34(+1.83%)
Jan 03, 2022	18.54	18.75	18.08	18.59	37,765	-0.45(-2.36%)
Dec 31, 2021	19.04	20.48	18.25	19.04	66,389	-0.17(-0.88%)
Dec 30, 2021	18.83	20.09	18.83	19.21	78,708	+0.12(+0.63%)
Dec 29, 2021	19.48	19.84	17.72	19.09	140,285	-0.46(-2.35%)
Dec 28, 2021	19.07	20.09	18.89	19.55	56,401	+0.34(+1.77%)
Dec 27, 2021	18.55	19.70	18.47	19.21	79,927	-0.01(-0.05%)
Dec 23, 2021	20.04	20.28	18.76	19.22	40,481	-0.67(-3.37%)
Dec 22, 2021	20.19	20.86	19.25	19.89	155,280	-0.78(-3.77%)
Dec 21, 2021	19.81	21.17	19.12	20.67	123,287	+1.13(+5.78%)
Dec 20, 2021	19.54	22.71	19.00	19.54	169,590	-3.30(-14.45%)
Dec 17, 2021	21.72	23.85	20.36	22.84	492,590	+1.25(+5.79%)
Dec 16, 2021	21.66	23.75	21.19	21.59	92,658	-0.14(-0.64%)
Dec 15, 2021	20.24	22.38	19.54	21.73	83,811	+1.50(+7.41%)
Dec 14, 2021	20.14	21.55	19.19	20.23	72,187	-0.97(-4.58%)
Dec 13, 2021	21.36	23.18	20.44	21.20	101,632	-0.26(-1.21%)
Dec 10, 2021	21.47	23.15	21.18	21.46	93,713	+0.92(+4.48%)
Dec 09, 2021	21.27	22.09	20.06	20.54	53,853	-1.20(-5.52%)
Dec 08, 2021	19.01	22.33	19.01	21.74	84,722	+2.52(+13.11%)
Dec 07, 2021	20.14	20.97	19.00	19.22	102,324	-0.96(-4.76%)
Dec 06, 2021	20.37	22.04	19.58	20.18	300,786	+0.21(+1.05%)
Dec 03, 2021	19.70	20.36	18.64	19.97	58,861	-0.93(-4.45%)
Dec 02, 2021	18.76	21.03	18.08	20.90	48,722	+2.05(+10.88%)
Dec 01, 2021	21.98	22.16	18.62	18.85	89,645	-2.48(-11.63%)
Nov 30, 2021	21.08	22.08	20.04	21.33	56,058	+0.57(+2.75%)
Nov 29, 2021	20.79	22.16	20.28	20.76	35,897	+0.29(+1.42%)
Nov 26, 2021	22.42	24.57	20.00	20.47	36,367	-2.54(-11.04%)
Nov 24, 2021	20.02	23.01	20.02	23.01	101,839	+1.88(+8.90%)
Nov 23, 2021	24.37	24.37	20.34	21.13	36,922	-2.31(-9.85%)
Nov 22, 2021	24.81	24.81	23.11	23.44	22,460	-0.94(-3.86%)
Nov 19, 2021	25.03	25.03	24.06	24.38	36,725	-0.87(-3.45%)
Nov 18, 2021	28.02	26.20	24.91	25.25	36,955	-3.06(-10.81%)
Nov 17, 2021	27.49	29.27	26.22	28.31	100,187	+0.81(+2.95%)
Nov 16, 2021	24.41	27.89	23.91	27.50	105,371	+3.44(+14.30%)
Nov 15, 2021	25.62	25.98	23.43	24.06	22,357	-1.05(-4.18%)
Nov 12, 2021	27.10	27.65	25.10	25.11	29,573	-2.09(-7.68%)
Nov 11, 2021	26.99	28.41	26.03	27.20	54,373	+0.61(+2.29%)
Nov 10, 2021	27.48			26.59	31,405	-0.26(-0.97%)
Nov 09, 2021	27.31	27.31	26.31	26.85	27,439	-0.61(-2.22%)
Nov 08, 2021	29.08	29.38	27.25	27.46	60,711	-1.62(-5.57%)
Nov 05, 2021	29.92	30.36	27.51	29.08	64,523	-0.47(-1.59%)
Nov 04, 2021	30.25	31.43	28.55	29.55	63,375	-0.55(-1.83%)
Nov 03, 2021	27.84	30.62	26.66	30.10	71,875	+2.21(+7.92%)
Nov 02, 2021	25.49	27.92	24.87	27.89	50,557	+2.09(+8.10%)
Nov 01, 2021	24.26	26.33	24.43	25.80	71,799	+1.37(+5.61%)
Oct 29, 2021	24.26	25.00	22.74	24.43	64,572	-0.19(-0.77%)
Oct 28, 2021	21.74	24.71	21.10	24.62	41,029	+3.04(+14.09%)
Oct 27, 2021	22.73	22.89	21.42	21.58	60,559	-1.67(-7.18%)
Oct 26, 2021	20.77	24.00		23.25	79,926	+2.15(+10.19%)
Oct 25, 2021	19.83	21.14		21.10	36,476	+1.09(+5.45%)
Oct 22, 2021	22.57	23.62	19.69	20.01	49,434	-2.66(-11.73%)
Oct 21, 2021	21.09	23.92	19.95	22.67	71,682	+1.40(+6.58%)
Oct 20, 2021	21.57	22.09	20.23	21.27	52,018	-0.12(-0.56%)
Oct 19, 2021	20.66	22.56	20.03	21.39	110,059	+0.52(+2.49%)
Oct 18, 2021	19.94	21.34	19.80	20.87	39,973	+0.94(+4.72%)
Oct 15, 2021	20.67	20.67	19.08	19.93	84,215	-0.29(-1.43%)
Oct 14, 2021	19.66	20.69	19.23	20.22	21,226	+0.74(+3.80%)
Oct 13, 2021	18.75	19.75	18.36	19.48	75,435	+0.85(+4.56%)
Oct 12, 2021	18.15	18.69	17.50	18.63	21,138	+0.62(+3.44%)
Oct 11, 2021	19.43	19.44	17.87	18.01	30,583	-0.17(-0.94%)
Oct 08, 2021	19.00	20.37	18.08	18.18	32,898	-0.72(-3.81%)
Oct 07, 2021	20.21	21.57	18.59	18.90	90,075	-1.32(-6.53%)
Oct 06, 2021	21.31	22.86	20.00	20.22	163,337	-1.08(-5.07%)
Oct 05, 2021	24.62	24.85	21.17	21.30	100,858	-3.51(-14.15%)
Oct 04, 2021	23.99	25.73	23.10	24.81	90,110	+0.68(+2.82%)
Oct 01, 2021	22.55	24.15	21.10	24.13	98,414	+1.55(+6.86%)
Sep 30, 2021	21.28	22.75	21.22	22.58	42,318	+1.45(+6.86%)
Sep 29, 2021	22.07	22.27	20.75	21.13	57,397	-1.01(-4.56%)
Sep 28, 2021	23.35	23.72	22.00	22.14	123,505	-1.60(-6.74%)
Sep 27, 2021	22.51	24.36	22.00	23.74	210,721	+0.88(+3.85%)
Sep 24, 2021	26.00	26.19	22.85	22.86	144,915	-3.21(-12.31%)
Sep 23, 2021	26.65	26.84	25.87	26.07	98,741	-0.53(-1.99%)
Sep 22, 2021	33.19	33.46	26.32	26.60	166,167	-6.59(-19.86%)
Sep 21, 2021	35.49	36.89	33.00	33.19	283,920	-2.51(-7.03%)
Sep 20, 2021	35.86	36.92	35.13	35.70	235,771	-0.78(-2.14%)
Sep 17, 2021	37.16	38.17	36.13	36.48	1,990,708	-1.07(-2.85%)
Sep 16, 2021	38.35	38.74	36.57	37.55	334,059	-0.45(-1.18%)
Sep 15, 2021	37.21	38.93	36.20	38.00	370,528	+0.50(+1.33%)
Sep 14, 2021	37.52	39.22	36.52	37.50	414,180	+0.26(+0.70%)
Sep 13, 2021	38.00	40.82	37.01	37.24	230,096	-0.63(-1.66%)
Sep 10, 2021	37.16	39.37	36.55	37.87	317,893	+1.16(+3.16%)
Sep 09, 2021	37.63	38.88	36.23	36.71	160,112	-1.09(-2.88%)
Sep 08, 2021	38.53	40.39	36.90	37.80	324,360	-0.55(-1.43%)
Sep 07, 2021	38.70	40.22	37.13	38.35	277,812	+0.26(+0.68%)
Sep 03, 2021	36.99	39.92	36.56	38.09	277,959	+1.07(+2.89%)
Sep 02, 2021	35.07	38.40	35.07	37.02	222,023	+1.61(+4.55%)
Sep 01, 2021	37.00	38.66	33.00	35.41	334,963	-1.02(-2.80%)
Aug 31, 2021	34.64	36.86	33.15	36.43	205,683	+2.25(+6.58%)
Aug 30, 2021	34.69	35.84	33.09	34.18	158,028	-0.51(-1.47%)
Aug 27, 2021	33.01	35.96	30.76	34.69	178,288	+1.95(+5.96%)
Aug 26, 2021	31.37	32.88	29.39	32.74	148,669	+1.80(+5.82%)
Aug 25, 2021	29.31	32.31	28.95	30.94	138,620	+1.32(+4.46%)
Aug 24, 2021	29.45	29.75	28.83	29.62	139,695	+0.62(+2.14%)
Aug 23, 2021	27.46	29.72	27.33	29.00	129,523	+1.98(+7.33%)
Aug 20, 2021	26.11	28.31	25.50	27.02	109,172	+0.62(+2.35%)
Aug 19, 2021	26.11	27.47	25.02	26.40	157,156	+0.03(+0.11%)
Aug 18, 2021	27.08	28.61	26.00	26.37	101,991	-0.88(-3.23%)
Aug 17, 2021	25.00	27.93	24.30	27.25	138,613	+2.91(+11.96%)
Aug 16, 2021	21.13	26.00	21.13	24.34	150,558	+1.96(+8.76%)
Aug 13, 2021	21.50	23.02	20.00	22.38	90,805	+0.60(+2.75%)
Aug 12, 2021	21.00	22.95	20.47	21.78	70,728	+0.43(+2.01%)
Aug 11, 2021	22.50	22.82	21.25	21.35	166,103	-1.52(-6.65%)
Aug 10, 2021	22.72	22.94	21.49	22.87	198,197	+1.58(+7.42%)
Aug 09, 2021	22.35	24.13	20.03	21.29	86,673	-0.77(-3.49%)
Aug 06, 2021	24.55	25.00	19.54	22.06	166,048	-2.78(-11.19%)
Aug 05, 2021	25.55	27.20	23.83	24.84	150,357	-0.52(-2.05%)
Aug 04, 2021	24.00	27.49	23.50	25.36	143,227	+1.66(+7.00%)
Aug 03, 2021	21.92	23.84	19.80	23.70	102,958	+1.79(+8.17%)
Aug 02, 2021	18.50	22.42	18.50	21.91	208,550	+3.66(+20.05%)
Jul 30, 2021	18.75	21.39	17.54	18.25	352,557	-0.50(-2.67%)

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.