Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2022				11.01	0	+0.10(+0.92%)
Mar 24, 2022	10.91	10.91	10.91	10.91	100	+0.90(+9.05%)
Mar 11, 2022				10.01	25	+0.37(+3.79%)
Mar 10, 2022	9.370	9.640	9.370	9.640	601	-0.66(-6.41%)
Mar 09, 2022	10.30	10.30	10.30	10.30	100	+0.58(+5.97%)
Mar 08, 2022	9.850	9.950	9.670	9.720	13,601	+0.52(+5.65%)
Mar 07, 2022	9.500	9.500	9.200	9.200	7,407	-0.68(-6.88%)
Mar 04, 2022	10.06	10.06	9.880	9.880	2,828	-1.23(-11.07%)
Mar 02, 2022				11.11	0	-0.32(-2.80%)
Mar 01, 2022	11.45	11.47	11.43	11.43	4,000	-0.56(-4.67%)
Feb 28, 2022	12.06	12.09	11.99	11.99	6,006	-0.19(-1.56%)
Feb 24, 2022				12.18	10	-0.53(-4.17%)
Feb 23, 2022	12.86	12.86	12.71	12.71	3,060	+0.01(+0.05%)
Feb 22, 2022	12.77	12.77	12.51	12.70	8,535	-0.33(-2.54%)
Feb 16, 2022				13.04	0	+0.29(+2.32%)
Feb 14, 2022				12.74	0	-0.23(-1.81%)
Feb 11, 2022	13.05	13.05	12.97	12.97	750	-0.29(-2.15%)
Feb 10, 2022	13.34	13.34	13.26	13.26	388	+0.02(+0.15%)
Feb 09, 2022	13.23	13.24	13.22	13.24	3,696	+0.42(+3.24%)
Feb 08, 2022	12.82	12.82	12.75	12.82	1,356	+0.02(+0.16%)
Feb 04, 2022				12.80	5	-0.04(-0.35%)
Feb 03, 2022	12.90	12.90	12.85	12.85	375	-0.36(-2.73%)
Feb 02, 2022	13.21	13.21	13.21	13.21	130	+0.12(+0.92%)
Feb 01, 2022	13.03	13.09	13.00	13.09	9,108	+0.51(+4.05%)
Jan 31, 2022	12.55	12.66	12.55	12.58	3,226	+0.58(+4.83%)
Jan 28, 2022	12.00	12.00	12.00	12.00	1,500	-0.04(-0.31%)
Jan 26, 2022				12.04	11	+0.31(+2.62%)
Jan 25, 2022	11.66	11.74	11.61	11.73	1,700	-0.07(-0.59%)
Jan 24, 2022	11.72	11.96	11.72	11.80	20,382	-0.11(-0.92%)
Jan 21, 2022	11.88	11.91	11.88	11.91	2,300	-0.28(-2.30%)
Jan 20, 2022	12.17	12.19	12.15	12.19	5,737	+0.08(+0.66%)
Jan 19, 2022	12.11	12.11	12.11	12.11	100	+0.03(+0.25%)
Jan 18, 2022	12.16	12.19	12.08	12.08	466	-0.25(-2.03%)
Jan 13, 2022				12.33	0	+0.55(+4.67%)
Jan 12, 2022	11.80	11.80	11.78	11.78	206	-0.07(-0.59%)
Jan 11, 2022	11.69	11.85	11.69	11.85	5,300	+0.14(+1.20%)
Jan 10, 2022	11.71	11.71	11.71	11.71	185	-0.20(-1.68%)
Jan 06, 2022		11.91	11.91	11.91	2	-0.07(-0.58%)
Jan 05, 2022	12.12	12.16	11.98	11.98	5,373	-0.01(-0.10%)
Jan 04, 2022	12.20	12.20	11.94	11.99	875	+0.03(+0.22%)
Dec 31, 2021		11.97	11.97	11.97	0	-0.08(-0.65%)
Dec 29, 2021		12.04	12.04	12.04	0	+0.04(+0.37%)
Dec 28, 2021	12.04	12.04	12.00	12.00	204	+0.14(+1.18%)
Dec 23, 2021		11.86	11.86	11.86	0	+0.31(+2.72%)
Dec 21, 2021		11.55	11.55	11.55	1	+0.24(+2.09%)
Dec 20, 2021	11.31	11.31	11.31	11.31	722	-0.79(-6.53%)
Dec 15, 2021		12.10	12.10	12.10	7	+0.08(+0.71%)
Dec 13, 2021		12.02	12.02	12.02	75	+0.12(+0.97%)
Dec 10, 2021	11.90	11.90	11.90	11.90	204	+0.40(+3.48%)
Dec 03, 2021		11.50	11.50	11.50	0	-0.03(-0.26%)
Dec 02, 2021	11.66	11.66	11.53	11.53	230	-0.40(-3.35%)
Dec 01, 2021	11.93	11.93	11.93	11.93	201	+0.27(+2.32%)
Nov 30, 2021	11.66	11.66	11.66	11.66	1,345	-0.30(-2.51%)
Nov 29, 2021	11.77	11.96	11.77	11.96	501	+0.18(+1.53%)
Nov 26, 2021	12.02	12.02	11.72	11.78	4,589	-0.80(-6.36%)
Nov 24, 2021	12.58	12.58	12.55	12.58	201	-0.40(-3.08%)
Nov 23, 2021	12.98	12.98	12.96	12.98	37,856	-0.19(-1.44%)
Nov 22, 2021	13.16	13.17	13.16	13.17	225	+0.51(+3.99%)
Nov 19, 2021	12.62	12.66	12.62	12.66	600	-0.34(-2.58%)
Nov 18, 2021	13.00	13.00	13.00	13.00	550	-0.15(-1.14%)
Nov 17, 2021	13.26	13.26	13.15	13.15	318	-0.19(-1.42%)
Nov 15, 2021		13.34	13.34	13.34	3	+0.08(+0.60%)
Nov 12, 2021	13.26	13.26	13.26	13.26	430	-0.25(-1.85%)
Nov 11, 2021	13.42	13.53	13.42	13.51	1,686	+1.05(+8.43%)
Nov 05, 2021		12.46	12.46	12.46	75	-0.09(-0.72%)
Nov 01, 2021		12.55	12.55	12.55	57	+0.09(+0.72%)
Oct 29, 2021	12.45	12.46	12.45	12.46	2,302	+0.01(+0.08%)
Oct 28, 2021	12.45	12.45	12.45	12.45	420	+0.21(+1.72%)
Oct 27, 2021	12.24	12.24	12.24	12.24	425	-0.17(-1.41%)
Oct 25, 2021		12.41	12.41	12.41	33	+0.09(+0.77%)
Oct 21, 2021		12.32	12.32	12.32	31	+0.25(+2.07%)
Oct 20, 2021	12.14	12.14	12.04	12.07	702	-0.06(-0.49%)
Oct 19, 2021	12.14	12.14	12.13	12.13	300	+0.14(+1.17%)
Oct 18, 2021	11.99	11.99	11.99	11.99	452	-0.39(-3.15%)
Oct 15, 2021	12.38	12.48	12.38	12.38	1,183	-0.11(-0.88%)
Oct 14, 2021	12.20	12.75	12.20	12.49	3,013	+0.35(+2.88%)
Oct 13, 2021	12.02	12.14	12.02	12.14	200	+0.11(+0.91%)
Oct 11, 2021		12.03	12.03	12.03	110	-0.06(-0.46%)
Oct 08, 2021	12.11	12.11	12.09	12.09	325	+0.10(+0.82%)
Oct 04, 2021		11.99	11.99	11.99	0	-0.05(-0.44%)
Oct 01, 2021	12.13	12.22	12.04	12.04	2,468	-0.03(-0.25%)
Sep 30, 2021	12.07	12.07	12.07	12.07	1,506	-0.20(-1.59%)
Sep 28, 2021		12.27	12.27	12.27	37	-0.13(-1.09%)
Sep 24, 2021		12.40	12.40	12.40	0	+0.28(+2.31%)
Sep 22, 2021		12.12	12.12	12.12	9	+0.49(+4.21%)
Sep 21, 2021	11.63	11.73	11.63	11.63	9,698	+0.18(+1.57%)
Sep 20, 2021	11.50	11.62	11.45	11.45	15,595	-0.06(-0.52%)
Sep 15, 2021		11.51	11.51	11.51	0	-0.52(-4.32%)
Sep 14, 2021	12.03	12.03	12.03	12.03	100	+0.13(+1.09%)
Sep 13, 2021	12.32	12.32	11.90	11.90	325	-0.45(-3.64%)
Sep 10, 2021	12.27	12.35	12.17	12.35	1,063	+0.62(+5.29%)
Sep 08, 2021		11.73	11.73	11.73	0	-0.28(-2.33%)
Sep 07, 2021	11.92	12.08	11.92	12.01	5,108	+0.53(+4.62%)
Sep 03, 2021	11.64	11.68	11.48	11.48	1,525	-0.07(-0.61%)
Sep 02, 2021	11.56	11.56	11.55	11.55	4,500	+0.08(+0.70%)
Sep 01, 2021	11.58	11.58	11.46	11.47	1,980	+0.18(+1.55%)
Aug 30, 2021		11.29	11.29	11.29	157	+0.20(+1.76%)
Aug 26, 2021		11.10	11.10	11.10	40	-0.08(-0.72%)
Aug 25, 2021	11.18	11.18	11.18	11.18	340	+0.02(+0.18%)
Aug 24, 2021	11.21	11.21	11.16	11.16	4,026	-0.04(-0.40%)
Aug 23, 2021	11.19	11.21	11.19	11.21	2,184	+0.01(+0.04%)
Aug 19, 2021		11.20	11.20	11.20	0	-0.70(-5.88%)
Aug 17, 2021		11.90	11.90	11.90	8	-0.16(-1.33%)
Aug 10, 2021		12.06	12.06	12.06	0	+0.16(+1.34%)
Aug 09, 2021	11.88	11.96	11.88	11.90	915	-0.20(-1.63%)
Aug 05, 2021		12.10	12.10	12.10	10	-0.15(-1.25%)
Aug 04, 2021	12.30	12.30	12.25	12.25	1,611	+0.32(+2.68%)
Jul 30, 2021		11.93	11.93	11.93	56	-0.07(-0.58%)
Jul 29, 2021	12.00	12.00	12.00	12.00	154	+0.07(+0.59%)
Jul 28, 2021	11.93	11.93	11.93	11.93	100	+0.02(+0.17%)
Jul 27, 2021	11.91	11.91	11.91	11.91	1,135	-0.01(-0.11%)
Jul 26, 2021	11.96	12.00	11.92	11.92	12,360	-0.02(-0.14%)
Jul 23, 2021	11.96	11.96	11.94	11.94	7,136	+0.20(+1.70%)
Jul 22, 2021	12.00	12.00	11.74	11.74	12,925	+0.14(+1.21%)
Jul 19, 2021		11.60	11.60	11.60	59	-0.55(-4.53%)
Jul 16, 2021	12.15	12.15	12.15	12.15	103	+0.07(+0.58%)
Jul 15, 2021	11.93	12.19	11.93	12.08	2,075	+0.03(+0.28%)
Jul 14, 2021	12.00	12.18	12.00	12.05	3,762	+0.05(+0.38%)
Jul 13, 2021	11.75	12.07	11.75	12.00	5,126	+0.39(+3.36%)
Jul 12, 2021	11.85	11.85	11.61	11.61	632	+0.01(+0.09%)
Jul 09, 2021	11.60	11.60	11.60	11.60	100	+0.20(+1.75%)
Jul 08, 2021	11.40	11.40	11.40	11.40	500	+0.14(+1.24%)
Jul 06, 2021		11.26	11.26	11.26	2	+0.23(+2.09%)
Jul 02, 2021	11.03	11.03	11.03	11.03	446	-0.08(-0.72%)
Jul 01, 2021	11.16	11.16	11.11	11.11	1,100	+0.08(+0.77%)
Jun 30, 2021	11.03	11.03	11.03	11.03	100	+0.17(+1.52%)
Jun 29, 2021	11.00	11.00	10.86	10.86	5,500	-0.34(-3.04%)
Jun 28, 2021	11.20	11.20	11.20	11.20	300	-0.10(-0.88%)
Jun 24, 2021		11.30	11.30	11.30	24	+0.31(+2.82%)
Jun 23, 2021	10.99	10.99	10.99	10.99	152	-0.29(-2.57%)
Jun 22, 2021	11.28	11.28	11.28	11.28	1,090	+0.54(+5.03%)
Jun 21, 2021	10.74	10.74	10.74	10.74	230	-0.22(-2.00%)
Jun 18, 2021	11.30	11.30	10.96	10.96	856	-0.34(-3.01%)
Jun 16, 2021		11.30	11.30	11.30	13	+0.00(+0.00%)
Jun 15, 2021	11.30	11.30	11.30	11.30	150	+0.04(+0.36%)
Jun 14, 2021	11.30	11.30	11.26	11.26	1,142	-0.17(-1.49%)
Jun 10, 2021		11.43	11.43	11.43	0	-0.22(-1.89%)
Jun 08, 2021		11.65	11.65	11.65	5,002	-0.03(-0.26%)
Jun 04, 2021		11.68	11.68	11.68	53	-0.22(-1.85%)
Jun 02, 2021		11.90	11.90	11.90	26	+0.27(+2.28%)
Jun 01, 2021	11.70	11.70	11.63	11.63	4,307	+0.23(+2.06%)
May 28, 2021	11.40	11.40	11.40	11.40	240	+0.34(+3.07%)
May 27, 2021	11.30	11.30	11.06	11.06	867	-0.13(-1.16%)
May 26, 2021	11.30	11.30	11.19	11.19	2,772	-0.04(-0.31%)
May 25, 2021	11.20	11.22	11.20	11.22	209	+0.00(+0.00%)
May 24, 2021	11.22	11.22	11.22	11.22	224	-0.08(-0.66%)
May 21, 2021	11.10	11.30	11.10	11.30	962	+0.90(+8.65%)
May 20, 2021	10.40	10.40	10.40	10.40	157	+0.17(+1.66%)
May 18, 2021		10.23	10.23	10.23	19	-0.07(-0.68%)
May 14, 2021		10.30	10.30	10.30	93	+0.10(+0.98%)
May 12, 2021		10.20	10.20	10.20	0	+0.10(+0.99%)
May 11, 2021	10.20	10.20	10.10	10.10	1,343	-0.30(-2.88%)
May 10, 2021	10.40	10.40	10.38	10.40	1,344	+0.03(+0.24%)
May 07, 2021	10.33	10.38	10.25	10.38	3,918	-0.11(-1.03%)
May 06, 2021	10.49	10.49	10.04	10.48	7,145	+0.72(+7.35%)
May 05, 2021	9.700	9.970	9.700	9.765	5,150	+0.27(+2.79%)
May 04, 2021	9.335	9.500	9.335	9.500	1,220	-0.01(-0.11%)
May 03, 2021	9.440	9.510	9.300	9.510	9,869	+0.08(+0.85%)
Apr 30, 2021	9.450	9.450	9.430	9.430	2,900	+0.05(+0.53%)
Apr 29, 2021	9.545	9.545	9.380	9.380	8,331	+0.11(+1.19%)
Apr 28, 2021	9.270	9.270	9.270	9.270	140	+0.13(+1.42%)
Apr 27, 2021	9.210	9.240	9.140	9.140	4,145	-0.61(-6.26%)
Apr 26, 2021	9.750	9.750	9.750	9.750	100	+0.71(+7.85%)
Apr 23, 2021	9.290	9.290	9.040	9.040	3,200	+0.02(+0.22%)
Apr 22, 2021	9.140	9.150	9.020	9.020	1,077	-0.12(-1.31%)
Apr 21, 2021	9.200	9.260	9.130	9.140	3,197	+0.56(+6.53%)
Apr 20, 2021	8.710	8.760	8.580	8.580	545	+0.01(+0.12%)
Apr 19, 2021		8.570	8.570	8.570	1	+0.00(+0.00%)
Apr 15, 2021		8.570	8.570	8.570	0	+0.07(+0.82%)
Apr 14, 2021	8.500	8.500	8.500	8.500	501	-0.18(-2.02%)
Apr 13, 2021		8.675	8.675	8.675	2,005	+0.00(+0.00%)
Apr 12, 2021	8.675	8.675	8.675	8.675	477	+0.40(+4.77%)
Apr 09, 2021	8.280	8.280	8.280	8.280	800	+0.18(+2.22%)
Apr 08, 2021	7.830	8.100	7.830	8.100	672	+0.00(+0.00%)
Apr 07, 2021	8.100	8.100	8.100	8.100	100	-0.10(-1.22%)
Apr 06, 2021	8.200	8.200	8.200	8.200	159	-0.05(-0.61%)
Apr 05, 2021	8.430	8.430	8.250	8.250	550	+0.14(+1.79%)

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.