Date	Open	High	Low	Close	Volume	Change (%)
Aug 12, 2022					0	+0.00(+0.00%)
Aug 11, 2022	13.59	13.60	13.46	13.57	207,160	+0.05(+0.37%)
Aug 10, 2022	13.33	13.55	13.27	13.52	321,107	+0.25(+1.88%)
Aug 09, 2022	13.33	13.33	13.13	13.27	174,468	-0.06(-0.45%)
Aug 08, 2022	13.17	13.45	13.12	13.33	483,796	+0.27(+2.07%)
Aug 05, 2022	13.18	13.29	12.82	13.06	437,048	-0.15(-1.14%)
Aug 04, 2022	13.24	13.27	12.90	13.21	566,503	+0.24(+1.85%)
Aug 03, 2022	12.66	13.14	12.52	12.97	652,882	+0.62(+5.02%)
Aug 02, 2022	11.70	12.44	11.61	12.35	684,500	+0.77(+6.65%)
Aug 01, 2022	11.62	11.63	11.43	11.58	181,770	+0.08(+0.70%)
Jul 29, 2022	11.49	11.53	11.39	11.50	177,361	+0.06(+0.52%)
Jul 28, 2022	11.34	11.47	11.23	11.44	180,253	+0.15(+1.33%)
Jul 27, 2022	11.27	11.31	11.17	11.29	169,406	+0.09(+0.80%)
Jul 26, 2022	11.12	11.25	11.11	11.20	151,783	+0.04(+0.36%)
Jul 25, 2022	11.28	11.28	11.12	11.16	169,341	-0.13(-1.15%)
Jul 22, 2022	11.30	11.38	11.27	11.29	128,213	+0.03(+0.27%)
Jul 21, 2022	11.18	11.33	11.14	11.26	203,564	-0.08(-0.71%)
Jul 20, 2022	11.28	11.52	11.28	11.34	235,930	+0.01(+0.09%)
Jul 19, 2022	11.30	11.39	11.25	11.33	186,342	+0.08(+0.71%)
Jul 18, 2022	11.22	11.38	11.17	11.25	208,049	+0.13(+1.17%)
Jul 15, 2022	11.18	11.21	11.09	11.12	175,737	+0.11(+1.00%)
Jul 14, 2022	11.03	11.06	10.96	11.01	165,750	-0.16(-1.43%)
Jul 13, 2022	11.09	11.19	11.04	11.17	132,047	-0.04(-0.36%)
Jul 12, 2022	11.05	11.32	11.05	11.21	155,333	+0.07(+0.63%)
Jul 11, 2022	11.30	11.34	11.11	11.14	198,662	-0.16(-1.42%)
Jul 08, 2022	11.31	11.35	11.12	11.30	201,913	+0.08(+0.71%)
Jul 07, 2022	11.14	11.24	11.06	11.22	374,990	+0.20(+1.81%)
Jul 06, 2022	11.05	11.10	10.91	11.02	237,371	-0.03(-0.27%)
Jul 05, 2022	10.87	11.07	10.76	11.05	214,103	+0.01(+0.09%)
Jul 01, 2022	10.78	11.04	10.71	11.04	145,728	+0.27(+2.51%)
Jun 30, 2022	10.60	10.85	10.60	10.77	205,917	+0.05(+0.47%)
Jun 29, 2022	10.88	10.88	10.71	10.72	160,609	-0.11(-1.02%)
Jun 28, 2022	11.00	11.14	10.82	10.83	222,332	-0.08(-0.73%)
Jun 27, 2022	10.82	10.98	10.77	10.91	220,538	+0.17(+1.58%)
Jun 24, 2022	10.56	10.81	10.56	10.74	211,979	+0.27(+2.58%)
Jun 23, 2022	10.49	10.58	10.42	10.47	275,790	-0.03(-0.29%)
Jun 22, 2022	10.31	10.55	10.31	10.50	225,161	+0.08(+0.77%)
Jun 21, 2022	10.43	10.62	10.30	10.42	336,644	+0.10(+0.97%)
Jun 17, 2022	10.07	10.44	10.04	10.32	1,339,745	+0.25(+2.48%)
Jun 16, 2022	10.45	10.48	10.01	10.07	835,756	-0.62(-5.80%)
Jun 15, 2022	10.82	10.91	10.51	10.69	592,138	-0.40(-3.61%)
Jun 14, 2022	11.28	11.35	11.01	11.09	656,127	-0.08(-0.72%)
Jun 13, 2022	11.71	11.72	11.11	11.17	797,644	-0.78(-6.53%)
Jun 10, 2022	11.90	11.97	11.73	11.95	429,430	-0.05(-0.42%)
Jun 09, 2022	12.10	12.18	11.97	12.00	355,186	-0.16(-1.32%)
Jun 08, 2022	12.24	12.24	12.10	12.16	312,512	-0.09(-0.73%)
Jun 07, 2022	12.22	12.33	12.20	12.25	160,777	-0.02(-0.16%)
Jun 06, 2022	12.24	12.31	12.18	12.27	189,250	+0.09(+0.74%)
Jun 03, 2022	12.42	12.42	12.16	12.18	423,368	-0.24(-1.93%)
Jun 02, 2022	12.48	12.48	12.35	12.42	171,509	+0.00(+0.00%)
Jun 01, 2022	12.50	12.57	12.31	12.42	469,929	+0.02(+0.16%)
May 31, 2022	12.51	12.61	12.35	12.40	245,525	-0.12(-0.96%)
May 27, 2022	12.35	12.54	12.33	12.52	313,298	+0.19(+1.54%)
May 26, 2022	12.18	12.38	12.17	12.33	154,837	+0.19(+1.57%)
May 25, 2022	11.93	12.23	11.89	12.14	257,498	+0.19(+1.59%)
May 24, 2022	12.16	12.27	11.86	11.95	218,774	-0.24(-1.97%)
May 23, 2022	12.05	12.25	11.88	12.19	290,956	+0.36(+3.04%)
May 20, 2022	12.38	12.45	11.70	11.83	649,800	-0.08(-0.67%)
May 19, 2022	12.13	12.29	11.88	11.91	375,983	-0.29(-2.38%)
May 18, 2022	12.45	12.45	12.15	12.20	278,684	-0.31(-2.48%)
May 17, 2022	12.50	12.55	12.33	12.51	234,073	+0.16(+1.30%)
May 16, 2022	12.18	12.41	12.18	12.35	277,242	+0.16(+1.31%)
May 13, 2022	11.97	12.28	11.94	12.19	365,878	+0.26(+2.18%)
May 12, 2022	12.11	12.13	11.77	11.93	429,146	-0.17(-1.40%)
May 11, 2022	12.06	12.31	12.03	12.10	248,058	+0.04(+0.33%)
May 10, 2022	11.94	12.27	11.84	12.06	278,353	+0.22(+1.86%)
May 09, 2022	12.53	12.56	11.77	11.84	741,631	-0.82(-6.48%)
May 06, 2022	12.63	12.75	12.53	12.66	236,298	+0.02(+0.16%)
May 05, 2022	12.93	12.93	12.49	12.64	202,444	-0.32(-2.47%)
May 04, 2022	12.81	12.97	12.67	12.96	257,270	+0.22(+1.73%)
May 03, 2022	12.43	12.76	12.41	12.74	305,011	+0.32(+2.58%)
May 02, 2022	12.70	12.79	12.21	12.42	404,865	-0.27(-2.13%)
Apr 29, 2022	12.88	12.94	12.68	12.69	351,695	-0.19(-1.48%)
Apr 28, 2022	12.97	12.97	12.71	12.88	233,151	+0.04(+0.31%)
Apr 27, 2022	12.82	13.00	12.79	12.84	343,646	+0.09(+0.71%)
Apr 26, 2022	13.12	13.16	12.73	12.75	459,950	-0.41(-3.12%)
Apr 25, 2022	13.08	13.17	12.88	13.16	376,347	+0.03(+0.23%)
Apr 22, 2022	13.46	13.46	13.11	13.13	248,717	-0.29(-2.16%)
Apr 21, 2022	13.59	13.73	13.39	13.42	291,210	-0.17(-1.25%)
Apr 20, 2022	13.40	13.59	13.40	13.59	447,527	+0.17(+1.27%)
Apr 19, 2022	13.35	13.44	13.28	13.42	263,736	+0.07(+0.52%)
Apr 18, 2022	13.24	13.45	13.24	13.35	269,051	+0.05(+0.38%)
Apr 14, 2022	13.28	13.38	13.20	13.30	335,429	+0.00(+0.00%)
Apr 13, 2022	13.13	13.31	13.13	13.30	202,451	+0.15(+1.14%)
Apr 12, 2022	13.16	13.29	13.12	13.15	221,441	-0.05(-0.38%)
Apr 11, 2022	13.20	13.24	13.11	13.20	216,628	-0.04(-0.30%)
Apr 08, 2022	13.19	13.33	13.14	13.24	225,538	+0.05(+0.42%)
Apr 07, 2022	13.19	13.32	13.05	13.19	455,457	+0.09(+0.65%)
Apr 06, 2022	13.20	13.24	13.03	13.10	252,546	-0.12(-0.91%)
Apr 05, 2022	13.26	13.38	13.20	13.22	263,888	-0.06(-0.45%)
Apr 04, 2022	13.34	13.39	13.27	13.28	219,357	-0.10(-0.75%)
Apr 01, 2022	13.27	13.39	13.22	13.38	170,315	+0.16(+1.21%)
Mar 31, 2022	13.34	13.43	13.22	13.22	207,317	-0.08(-0.60%)
Mar 30, 2022	13.32	13.36	13.22	13.30	184,721	-0.01(-0.08%)
Mar 29, 2022	13.40	13.43	13.28	13.31	360,053	+0.01(+0.08%)
Mar 28, 2022	13.28	13.36	13.17	13.30	290,242	+0.04(+0.30%)
Mar 25, 2022	13.10	13.33	13.08	13.26	244,422	+0.19(+1.45%)
Mar 24, 2022	13.07	13.19	13.04	13.07	288,234	+0.02(+0.15%)
Mar 23, 2022	13.16	13.16	13.05	13.05	254,835	-0.11(-0.84%)
Mar 22, 2022	13.11	13.21	13.05	13.16	420,036	+0.12(+0.92%)
Mar 21, 2022	13.08	13.17	12.96	13.04	554,523	-0.01(-0.08%)
Mar 18, 2022	13.11	13.27	12.96	13.05	1,478,930	-0.45(-3.33%)
Mar 17, 2022	13.30	13.54	13.16	13.50	578,777	+0.25(+1.89%)
Mar 16, 2022	13.26	13.29	13.09	13.25	341,356	+0.13(+0.99%)
Mar 15, 2022	13.21	13.38	13.12	13.12	427,190	-0.11(-0.83%)
Mar 14, 2022	13.14	13.37	13.12	13.23	398,500	+0.16(+1.22%)
Mar 11, 2022	13.16	13.22	13.03	13.07	373,736	-0.07(-0.53%)
Mar 10, 2022	13.21	13.33	13.09	13.14	437,424	-0.17(-1.28%)
Mar 09, 2022	13.48	13.54	13.27	13.31	245,189	+0.07(+0.53%)
Mar 08, 2022	13.16	13.34	13.03	13.24	647,078	+0.22(+1.69%)
Mar 07, 2022	13.33	13.33	13.00	13.02	481,973	-0.35(-2.62%)
Mar 04, 2022	13.38	13.41	13.28	13.37	287,503	-0.10(-0.74%)
Mar 03, 2022	13.50	13.51	13.41	13.47	148,608	-0.02(-0.15%)
Mar 02, 2022	13.22	13.62	13.22	13.49	389,583	+0.29(+2.20%)
Mar 01, 2022	13.43	13.47	13.05	13.20	673,890	-0.24(-1.79%)
Feb 28, 2022	13.50	13.50	13.27	13.44	492,741	-0.12(-0.88%)
Feb 25, 2022	13.37	13.60	13.49	13.56	253,083	+0.25(+1.88%)
Feb 24, 2022	13.00	13.32	12.93	13.31	535,984	-0.05(-0.37%)
Feb 23, 2022	13.53	13.61	13.34	13.36	250,740	-0.11(-0.82%)
Feb 22, 2022	13.55	13.55	13.37	13.47	481,034	-0.08(-0.59%)
Feb 18, 2022				13.55	0	-0.12(-0.88%)
Feb 17, 2022	13.67	13.67	13.53	13.67	205,714	-0.02(-0.15%)
Feb 16, 2022	13.60	13.71	13.57	13.69	269,508	+0.08(+0.59%)
Feb 15, 2022	13.60	13.69	13.52	13.61	286,948	+0.14(+1.04%)
Feb 14, 2022	13.48	13.59	13.41	13.47	226,608	-0.04(-0.30%)
Feb 11, 2022	13.53	13.69	13.46	13.51	218,622	+0.01(+0.07%)
Feb 10, 2022	13.52	13.70	13.44	13.50	268,782	-0.02(-0.15%)
Feb 09, 2022	13.68	13.75	13.51	13.52	165,772	-0.12(-0.88%)
Feb 08, 2022	13.67	13.69	13.54	13.64	318,552	+0.02(+0.15%)
Feb 07, 2022	13.69	13.99	13.60	13.62	483,086	+0.16(+1.19%)
Feb 04, 2022	13.09	13.50	13.00	13.46	442,938	+0.34(+2.59%)
Feb 03, 2022	13.23		13.10	13.12	268,024	-0.19(-1.43%)
Feb 02, 2022	13.33	13.33	13.14	13.31	236,787	+0.09(+0.68%)
Feb 01, 2022	13.04	13.24	13.04	13.22	257,487	+0.11(+0.84%)
Jan 31, 2022	12.89			13.11	278,465	+0.17(+1.31%)
Jan 28, 2022	12.92	12.97	12.79	12.94	281,683	-0.03(-0.23%)
Jan 27, 2022	13.05	13.08	12.89	12.97	286,839	+0.06(+0.46%)
Jan 26, 2022	13.12	13.16	12.86	12.91	235,688	-0.09(-0.69%)
Jan 25, 2022	12.80	13.09	12.66	13.00	306,523	+0.22(+1.72%)
Jan 24, 2022	12.75	12.80	12.29	12.78	637,296	-0.14(-1.08%)
Jan 21, 2022	13.20	13.25	12.85	12.92	400,689	-0.29(-2.20%)
Jan 20, 2022	13.35	13.39	13.21	13.21	308,316	-0.12(-0.90%)
Jan 19, 2022	13.47	13.56	13.23	13.33	328,295	-0.14(-1.04%)
Jan 18, 2022	13.22	13.57	13.20	13.47	375,392	+0.23(+1.74%)
Jan 14, 2022				13.24	0	-0.16(-1.19%)
Jan 13, 2022	13.56	13.56	13.37	13.40	210,181	-0.10(-0.74%)
Jan 12, 2022	13.47	13.58	13.40	13.50	244,724	+0.05(+0.37%)
Jan 11, 2022	13.27	13.47	13.20	13.45	353,706	+0.23(+1.74%)
Jan 10, 2022	13.16	13.24	13.10	13.22	239,898	+0.04(+0.30%)
Jan 07, 2022	13.14	13.30	13.13	13.18	250,981	+0.08(+0.61%)
Jan 06, 2022	13.04	13.21	13.00	13.10	390,134	+0.14(+1.08%)
Jan 05, 2022	13.19	13.21	12.91	12.96	245,254	-0.14(-1.07%)
Jan 04, 2022	13.12	13.34	13.09	13.10	458,298	+0.05(+0.38%)
Jan 03, 2022	12.86	13.14	12.85	13.05	373,465	+0.26(+2.03%)
Dec 31, 2021	12.83	12.92	12.77	12.79	269,731	-0.09(-0.70%)
Dec 30, 2021	13.01	13.15	12.87	12.88	382,430	-0.15(-1.15%)
Dec 29, 2021	13.00	13.22	12.93	13.03	393,220	+0.06(+0.46%)
Dec 28, 2021	12.98	13.20	12.93	12.97	479,633	+0.02(+0.15%)
Dec 27, 2021	13.03	13.07	12.87	12.95	360,775	-0.08(-0.61%)
Dec 23, 2021	12.65	13.10	12.65	13.03	604,321	+0.41(+3.25%)
Dec 22, 2021	12.54	12.66	12.37	12.62	456,890	+0.21(+1.69%)
Dec 21, 2021	12.14	12.55	12.14	12.41	849,209	+0.37(+3.07%)
Dec 20, 2021	12.08	12.15	11.75	12.04	1,350,599	-0.21(-1.71%)
Dec 17, 2021	12.33	12.43	12.11	12.25	1,980,472	-0.56(-4.37%)
Dec 16, 2021	13.09	13.12	12.75	12.81	1,296,752	-0.28(-2.14%)
Dec 15, 2021	13.06	13.14	12.92	13.09	465,701	+0.03(+0.23%)
Dec 14, 2021	13.08	13.19	13.05	13.06	363,794	-0.03(-0.23%)
Dec 13, 2021	13.37	13.37	13.05	13.09	438,568	-0.23(-1.73%)
Dec 10, 2021	13.34	13.37	13.22	13.32	368,395	+0.07(+0.53%)
Dec 09, 2021	13.28	13.33	13.18	13.25	285,585	-0.04(-0.30%)
Dec 08, 2021	13.23	13.31	13.21	13.29	198,589	+0.12(+0.91%)
Dec 07, 2021	13.22	13.28	13.15	13.17	250,049	+0.03(+0.23%)
Dec 06, 2021	13.13	13.21	13.08	13.14	311,782	+0.11(+0.84%)
Dec 03, 2021	13.20	13.23	12.96	13.03	406,744	-0.13(-0.99%)
Dec 02, 2021	12.97	13.20	12.97	13.16	285,432	+0.20(+1.55%)
Dec 01, 2021	13.23	13.23	12.91	12.96	268,858	-0.17(-1.30%)
Nov 30, 2021	13.04	13.16	12.97	13.13	378,637	+0.00(+0.00%)
Nov 29, 2021	12.99	13.15	12.97	13.13	450,821	+0.21(+1.63%)
Nov 26, 2021	12.96	13.00	12.70	12.92	436,217	-0.17(-1.30%)
Nov 24, 2021	13.00	13.12	12.97	13.09	220,558	+0.09(+0.69%)
Nov 23, 2021	13.05	13.07	12.98	13.00	384,468	-0.01(-0.08%)
Nov 22, 2021	13.10	13.18	12.99	13.01	433,596	-0.07(-0.54%)
Nov 19, 2021	13.08	13.11	12.96	13.08	328,829	-0.06(-0.45%)
Nov 18, 2021	13.00	13.14	13.00	13.14	496,955	+0.13(+1.00%)
Nov 17, 2021	13.05	13.07	12.96	13.01	452,497	-0.06(-0.46%)
Nov 16, 2021	13.15	13.15	13.05	13.07	433,059	+0.00(+0.00%)
Nov 15, 2021	13.20	13.25	13.06	13.07	457,253	-0.11(-0.83%)
Nov 12, 2021	13.11	13.22	13.11	13.18	383,258	+0.05(+0.38%)
Nov 11, 2021	13.07	13.15	13.03	13.13	365,412	+0.11(+0.84%)
Nov 10, 2021	13.21		13.02	13.02	503,196	-0.18(-1.36%)
Nov 09, 2021	13.20	13.24	13.05	13.20	363,050	-0.05(-0.38%)
Nov 08, 2021	13.41	13.47	13.21	13.25	308,463	-0.21(-1.56%)
Nov 05, 2021	13.27	13.48	13.25	13.46	200,414	+0.17(+1.28%)
Nov 04, 2021	13.39	13.41	13.21	13.29	188,287	-0.03(-0.23%)
Nov 03, 2021	13.27	13.37	13.23	13.32	180,128	+0.07(+0.53%)
Nov 02, 2021	13.34	13.35	13.17	13.25	243,173	-0.04(-0.30%)
Nov 01, 2021	13.47	13.41	13.27	13.29	307,492	-0.14(-1.04%)
Oct 29, 2021	13.41	13.49	13.39	13.43	185,528	-0.04(-0.30%)
Oct 28, 2021	13.35	13.48	13.29	13.47	245,641	+0.15(+1.13%)
Oct 27, 2021	13.38	13.47	13.30	13.32	274,300	-0.08(-0.60%)
Oct 26, 2021	13.42			13.40	242,236	-0.02(-0.15%)
Oct 25, 2021	13.45	13.48	13.40	13.42	159,139	+0.01(+0.07%)
Oct 22, 2021	13.48	13.57	13.40	13.41	172,976	-0.06(-0.45%)
Oct 21, 2021	13.41	13.50	13.40	13.47	215,854	+0.06(+0.45%)
Oct 20, 2021	13.39	13.46	13.37	13.41	197,448	+0.00(+0.00%)
Oct 19, 2021	13.44	13.44	13.34	13.41	144,759	+0.06(+0.45%)
Oct 18, 2021	13.40	13.48	13.33	13.35	191,501	-0.04(-0.30%)
Oct 15, 2021	13.50	13.57	13.37	13.39	255,264	-0.01(-0.07%)
Oct 14, 2021	13.47	13.50	13.33	13.40	157,931	+0.00(+0.00%)
Oct 13, 2021	13.31	13.50	13.30	13.40	308,304	+0.07(+0.53%)
Oct 12, 2021	13.33	13.47	13.28	13.33	271,583	+0.00(+0.00%)
Oct 11, 2021	13.48	13.48	13.29	13.33	255,933	-0.01(-0.07%)
Oct 08, 2021	13.28	13.45	13.27	13.34	324,838	+0.13(+0.98%)
Oct 07, 2021	13.34	13.45	13.20	13.21	215,370	-0.04(-0.30%)
Oct 06, 2021	13.17	13.30	13.14	13.25	295,396	+0.06(+0.45%)
Oct 05, 2021	13.17	13.27	13.10	13.19	231,582	+0.07(+0.53%)
Oct 04, 2021	13.07	13.23	13.06	13.12	263,588	+0.01(+0.08%)
Oct 01, 2021	13.05	13.17	13.00	13.11	242,153	+0.14(+1.08%)
Sep 30, 2021	13.17	13.24	12.96	12.97	267,978	-0.13(-0.99%)
Sep 29, 2021	13.01	13.26	13.00	13.10	360,001	+0.10(+0.77%)
Sep 28, 2021	13.04	13.18	12.95	13.00	274,604	-0.06(-0.46%)
Sep 27, 2021	12.93	13.19	12.93	13.06	343,803	+0.13(+1.01%)
Sep 24, 2021	12.94	13.08	12.92	12.93	196,700	-0.05(-0.39%)
Sep 23, 2021	12.94	13.13	12.94	12.98	434,851	-0.01(-0.08%)
Sep 22, 2021	12.93	13.11	12.92	12.99	306,302	+0.09(+0.70%)
Sep 21, 2021	12.80	13.06	12.80	12.90	434,868	+0.17(+1.34%)
Sep 20, 2021	12.93	12.96	12.35	12.73	1,131,081	-0.69(-5.14%)
Sep 17, 2021	13.61	13.63	13.41	13.42	680,420	-0.17(-1.25%)
Sep 16, 2021	13.70	13.73	13.53	13.59	331,758	-0.12(-0.88%)
Sep 15, 2021	13.55	13.74	13.55	13.71	267,563	+0.12(+0.88%)
Sep 14, 2021	13.70	13.74	13.54	13.59	203,389	-0.04(-0.29%)
Sep 13, 2021	13.77	13.77	13.52	13.63	307,601	-0.04(-0.29%)
Sep 10, 2021	13.73	13.83	13.66	13.67	172,360	-0.02(-0.15%)
Sep 09, 2021	13.63	13.85	13.63	13.69	232,841	+0.06(+0.44%)
Sep 08, 2021	13.64	13.95	13.62	13.63	191,442	-0.02(-0.15%)
Sep 07, 2021	13.90	13.90	13.64	13.65	371,508	-0.23(-1.66%)
Sep 03, 2021	13.84	13.88	13.76	13.88	121,246	+0.07(+0.51%)
Sep 02, 2021	13.75	13.85	13.66	13.81	192,129	+0.06(+0.44%)

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.