Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.40	14.40	14.39	14.39	607	-0.28(-1.91%)
May 27, 2022	14.67	14.67	14.67	14.67	287	-0.36(-2.40%)
May 26, 2022	15.03	15.03	15.03	15.03	100	-0.12(-0.79%)
May 23, 2022				15.15	153	+0.12(+0.80%)
May 20, 2022	15.03	15.03	15.03	15.03	583	+0.23(+1.55%)
May 13, 2022				14.80	0	+0.84(+6.02%)
May 12, 2022	13.72	13.96	13.72	13.96	497	-0.32(-2.24%)
May 11, 2022	14.59	14.59	14.28	14.28	631	-0.53(-3.58%)
May 10, 2022	14.81	14.81	14.81	14.81	100	+0.34(+2.35%)
May 09, 2022	14.47	14.47	14.47	14.47	543	-1.71(-10.57%)
May 04, 2022				16.18	78	+0.04(+0.25%)
May 03, 2022	15.58	16.14	15.58	16.14	7,000	+0.83(+5.42%)
May 02, 2022	15.31	15.31	15.24	15.31	736	-0.03(-0.20%)
Apr 29, 2022	15.38	15.41	15.34	15.34	2,362	+0.19(+1.22%)
Apr 28, 2022	15.15	15.15	15.15	15.15	216	-0.39(-2.51%)
Apr 26, 2022				15.54	0	-0.21(-1.30%)
Apr 22, 2022				15.75	151	+0.38(+2.47%)
Apr 21, 2022	15.37	15.37	15.37	15.37	390	-0.63(-3.94%)
Apr 20, 2022	16.00	16.00	16.00	16.00	234	-0.84(-4.99%)
Apr 19, 2022	16.84	16.84	16.84	16.84	474	-0.13(-0.77%)
Apr 18, 2022	17.05	17.05	16.97	16.97	2,528	-0.23(-1.34%)
Apr 14, 2022	17.03	17.20	17.03	17.20	24,757	+0.59(+3.55%)
Apr 12, 2022				16.61	0	+0.00(+0.00%)
Apr 11, 2022	16.59	16.61	16.55	16.61	30,882	-0.29(-1.72%)
Apr 08, 2022	16.91	16.91	16.90	16.90	1,137	+1.15(+7.30%)
Apr 05, 2022				15.75	39	-0.37(-2.30%)
Apr 04, 2022	16.32	16.32	15.88	16.12	4,890	+0.99(+6.51%)
Apr 01, 2022	15.13	15.13	15.13	15.13	679	-0.15(-1.01%)
Mar 31, 2022	15.20	15.39	15.10	15.29	7,050	-0.19(-1.23%)
Mar 29, 2022				15.48	0	-0.14(-0.90%)
Mar 25, 2022				15.62	71	+0.78(+5.26%)
Mar 24, 2022	14.84	14.84	14.84	14.84	10,230	-0.45(-2.94%)
Mar 23, 2022	15.29	15.29	15.29	15.29	824	+0.21(+1.39%)
Mar 22, 2022	15.08	15.08	15.08	15.08	377	-0.24(-1.57%)
Mar 21, 2022	14.65	15.32	14.65	15.32	360	-0.23(-1.48%)
Mar 18, 2022	15.51	15.68	15.51	15.55	1,513	+1.02(+7.02%)
Mar 17, 2022	14.53	14.53	14.53	14.53	246	+0.08(+0.55%)
Mar 16, 2022	14.04	14.45	14.04	14.45	8,003	+1.63(+12.69%)
Mar 15, 2022	12.69	12.82	12.69	12.82	378	-0.86(-6.27%)
Mar 14, 2022	13.68	13.68	13.68	13.68	683	-0.39(-2.76%)
Mar 11, 2022	14.52	14.54	14.07	14.07	2,144	-0.61(-4.16%)
Mar 10, 2022	14.83	14.83	14.68	14.68	2,586	-0.79(-5.11%)
Mar 08, 2022				15.47	50	-0.28(-1.78%)
Mar 07, 2022	16.39	16.39	15.70	15.75	521	+0.20(+1.29%)
Mar 04, 2022	15.55	15.55	15.55	15.55	205,065	+0.42(+2.78%)
Mar 01, 2022				15.13	0	-1.02(-6.32%)
Feb 22, 2022				16.15	0	+0.62(+3.99%)
Feb 11, 2022				15.53	0	+0.23(+1.50%)
Feb 08, 2022				15.30	123	+0.32(+2.14%)
Feb 04, 2022				14.98	0	-0.02(-0.13%)
Jan 26, 2022				15.00	0	+0.89(+6.31%)
Jan 14, 2022				14.11	10	+0.00(+0.00%)
Jan 13, 2022	14.11	14.11	14.11	14.11	314	-0.60(-4.08%)
Jan 11, 2022				14.71	122	+1.81(+14.03%)
Jan 06, 2022		12.90	12.90	12.90	76	+1.32(+11.40%)
Dec 31, 2021		11.58	11.58	11.58	0	-0.20(-1.70%)
Dec 28, 2021		11.78	11.78	11.78	27	-0.03(-0.23%)
Dec 21, 2021		11.81	11.81	11.81	1	-0.07(-0.61%)
Dec 17, 2021		11.88	11.88	11.88	84	-0.11(-0.92%)
Dec 16, 2021	11.85	12.02	11.85	11.99	6,490	+0.39(+3.36%)
Dec 14, 2021		11.60	11.60	11.60	24	-0.42(-3.49%)
Dec 13, 2021	12.11	12.11	12.02	12.02	1,722	+0.12(+1.01%)
Dec 06, 2021		11.90	11.90	11.90	46	+0.15(+1.28%)
Dec 03, 2021	11.75	11.75	11.75	11.75	400	-0.04(-0.34%)
Dec 02, 2021	11.79	11.79	11.79	11.79	1,771	+0.16(+1.42%)
Dec 01, 2021	11.62	11.62	11.62	11.62	141	+0.10(+0.82%)
Nov 30, 2021	11.53	11.53	11.53	11.53	855	-0.05(-0.43%)
Nov 29, 2021	11.65	11.65	11.58	11.58	210	-0.30(-2.53%)
Nov 23, 2021		11.88	11.88	11.88	0	-0.02(-0.17%)
Nov 16, 2021		11.90	11.90	11.90	19	+0.10(+0.85%)
Nov 12, 2021		11.80	11.80	11.80	1	+1.14(+10.69%)
Nov 09, 2021	10.66	10.66	10.66	10.66	204	+0.19(+1.77%)
Nov 05, 2021		10.47	10.47	10.47	50	+0.06(+0.62%)
Nov 04, 2021	10.54	10.54	10.41	10.41	1,024	-0.24(-2.25%)
Nov 03, 2021	10.65	10.65	10.65	10.65	390	-0.01(-0.14%)
Nov 02, 2021	10.66	10.66	10.66	10.66	658	-0.22(-1.98%)
Oct 29, 2021		10.88	10.88	10.88	0	-0.23(-2.07%)
Oct 28, 2021	11.11	11.11	11.11	11.11	362	-0.15(-1.33%)
Oct 27, 2021	11.20	11.26	11.20	11.26	1,982	-0.65(-5.46%)
Oct 22, 2021		11.91	11.91	11.91	68	+0.85(+7.69%)
Oct 15, 2021		11.06	11.06	11.06	57	-0.56(-4.82%)
Oct 14, 2021	11.53	11.62	11.53	11.62	2,691	+0.11(+0.96%)
Oct 13, 2021	11.51	11.51	11.51	11.51	514	+0.03(+0.22%)
Oct 12, 2021	11.35	11.52	11.35	11.48	3,395	+0.16(+1.46%)
Oct 11, 2021	11.22	11.35	11.22	11.32	2,577	+0.09(+0.76%)
Oct 08, 2021	11.23	11.23	11.23	11.23	1,090	+0.32(+2.98%)
Oct 07, 2021	10.91	10.91	10.91	10.91	344	-0.25(-2.28%)
Oct 06, 2021	11.16	11.16	11.16	11.16	384	-0.08(-0.71%)
Oct 05, 2021	11.24	11.24	11.24	11.24	616	-0.01(-0.04%)
Sep 30, 2021		11.25	11.25	11.25	343	+0.04(+0.40%)
Sep 28, 2021		11.21	11.21	11.21	94	+0.20(+1.77%)
Sep 23, 2021		11.01	11.01	11.01	229	+0.31(+2.90%)
Sep 22, 2021	10.90	10.90	10.58	10.70	14,865	+0.28(+2.69%)
Sep 21, 2021	10.29	10.42	10.29	10.42	322	+0.41(+4.10%)
Sep 20, 2021	10.00	10.05	10.00	10.01	1,273	-0.26(-2.53%)
Sep 17, 2021	10.28	10.28	10.27	10.27	1,679	-0.26(-2.47%)
Sep 16, 2021	10.31	10.63	10.30	10.53	12,134	-0.67(-5.98%)
Sep 10, 2021		11.20	11.20	11.20	15	-0.07(-0.62%)
Sep 03, 2021		11.27	11.27	11.27	45	+0.11(+0.99%)
Aug 31, 2021		11.16	11.16	11.16	106	+0.03(+0.27%)
Aug 26, 2021		11.13	11.13	11.13	64	-0.83(-6.94%)
Aug 16, 2021		11.96	11.96	11.96	50	+0.11(+0.93%)
Aug 13, 2021	11.85	11.85	11.85	11.85	166	+0.27(+2.33%)
Aug 11, 2021		11.58	11.58	11.58	57	+1.02(+9.66%)
Aug 10, 2021	10.73	10.88	10.56	10.56	25,856	+0.02(+0.17%)
Aug 09, 2021	10.92	10.92	10.54	10.54	495	+0.14(+1.37%)
Aug 06, 2021	10.40	10.40	10.40	10.40	123	-0.40(-3.70%)
Aug 05, 2021	10.60	10.80	10.50	10.80	2,020	+0.14(+1.31%)
Aug 04, 2021	10.66	10.66	10.66	10.66	14,180	+0.00(+0.00%)
Aug 02, 2021		10.66	10.66	10.66	20	-0.30(-2.74%)
Jul 29, 2021		10.96	10.96	10.96	135	+0.06(+0.55%)
Jul 28, 2021	10.90	10.90	10.90	10.90	4,670	-0.36(-3.20%)
Jul 27, 2021	11.40	11.40	11.26	11.26	698	-0.14(-1.23%)
Jul 23, 2021		11.40	11.40	11.40	39	-0.26(-2.23%)
Jul 19, 2021		11.66	11.66	11.66	3,613	-0.49(-4.03%)
Jul 16, 2021	11.43	12.15	11.42	12.15	682	+1.09(+9.86%)
Jul 13, 2021		11.06	11.06	11.06	63	-0.36(-3.15%)
Jul 07, 2021		11.42	11.42	11.42	19	-0.12(-1.04%)
Jul 02, 2021		11.54	11.54	11.54	6	-0.86(-6.94%)
Jun 29, 2021		12.40	12.40	12.40	27	+1.12(+9.93%)
Jun 24, 2021		11.28	11.28	11.28	23	-0.28(-2.42%)
Jun 22, 2021		11.56	11.56	11.56	13	-1.10(-8.69%)
Jun 21, 2021	12.66	12.66	12.66	12.66	238	+0.39(+3.18%)
Jun 15, 2021		12.27	12.27	12.27	14	+0.21(+1.78%)
Jun 09, 2021		12.05	12.05	12.05	63	+0.71(+6.21%)
Jun 07, 2021		11.35	11.35	11.35	313	-0.44(-3.73%)
Jun 04, 2021	11.79	11.79	11.79	11.79	793	+0.21(+1.81%)
Jun 02, 2021		11.58	11.58	11.58	85	+0.00(+0.00%)

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.