Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.08	11.08	11.02	11.05	1,208	-0.14(-1.30%)
Jul 27, 2022				11.20	83	-0.14(-1.28%)
Jul 22, 2022				11.34	46	+0.32(+2.90%)
Jul 21, 2022	11.38	11.43	11.01	11.02	5,056	-0.04(-0.36%)
Jul 20, 2022	11.04	11.06	11.04	11.06	1,055	-0.04(-0.36%)
Jul 19, 2022	11.10	11.10	11.10	11.10	212	+0.04(+0.36%)
Jul 18, 2022	11.12	11.12	11.06	11.06	1,235	+0.04(+0.36%)
Jul 14, 2022				11.02	2	+0.00(+0.00%)
Jul 13, 2022	11.02	11.02	11.02	11.02	1,109	-0.00(-0.00%)
Jul 12, 2022	11.03	11.03	11.02	11.02	1,463	-0.05(-0.45%)
Jul 11, 2022	11.10	11.13	11.07	11.07	2,660	-0.03(-0.27%)
Jul 08, 2022	11.10	11.10	11.10	11.10	311	+0.00(+0.00%)
Jul 07, 2022	11.10	11.10	11.10	11.10	177	+0.03(+0.27%)
Jul 05, 2022				11.07	75	-0.06(-0.54%)
Jun 30, 2022				11.13	59	-0.05(-0.45%)
Jun 24, 2022				11.18	2	-0.04(-0.36%)
Jun 23, 2022	11.22	11.22	11.22	11.22	282	-0.03(-0.31%)
Jun 21, 2022				11.25	34	+0.03(+0.31%)
Jun 17, 2022	11.14	11.26	11.13	11.22	2,284	+0.10(+0.90%)
Jun 16, 2022	11.27	11.27	11.12	11.12	2,942	-0.15(-1.33%)
Jun 15, 2022	11.27	11.49	11.26	11.27	1,724	+0.02(+0.18%)
Jun 14, 2022	11.25	11.47	11.25	11.25	7,050	-0.15(-1.31%)
Jun 13, 2022	11.72	11.72	11.38	11.40	4,828	-0.22(-1.89%)
Jun 10, 2022	11.62	11.62	11.62	11.62	2,372	+0.02(+0.17%)
Jun 09, 2022	11.62	11.62	11.60	11.60	994	-0.10(-0.85%)
Jun 08, 2022	11.68	11.72	11.64	11.70	2,711	+0.25(+2.18%)
Jun 07, 2022	11.48	11.70	11.37	11.45	12,461	+0.06(+0.53%)
Jun 06, 2022	11.39	11.39	11.39	11.39	245	+0.01(+0.09%)
Jun 02, 2022				11.38	4	-0.16(-1.42%)
Jun 01, 2022	11.60	11.60	11.54	11.54	694	+0.34(+3.07%)
May 31, 2022	11.63	11.63	11.20	11.20	1,934	+0.04(+0.36%)
May 27, 2022	11.11	11.69	11.04	11.16	35,034	+0.04(+0.31%)
May 26, 2022	11.24	11.32	11.12	11.12	1,774	-0.17(-1.49%)
May 25, 2022	11.31	11.31	11.27	11.29	1,820	+0.10(+0.92%)
May 24, 2022	11.19	11.19	11.19	11.19	1,011	-0.03(-0.27%)
May 23, 2022	11.05	11.22	11.05	11.22	1,005	+0.22(+2.00%)
May 20, 2022	11.21	11.21	11.00	11.00	3,174	-0.34(-3.00%)
May 19, 2022	11.11	11.37	11.11	11.34	543	-0.15(-1.30%)
May 18, 2022	11.79	11.79	11.30	11.49	3,389	-0.25(-2.13%)
May 17, 2022	11.74	11.74	11.74	11.74	250	-0.03(-0.25%)
May 16, 2022	11.30	11.77	11.30	11.77	2,369	+0.47(+4.16%)
May 13, 2022	11.30	11.51	11.30	11.30	1,563	-0.48(-4.07%)
May 12, 2022	11.49	11.78	11.39	11.78	2,377	+0.68(+6.13%)
May 11, 2022	11.19	11.19	11.10	11.10	2,424	-0.06(-0.54%)
May 10, 2022	11.38	11.38	11.10	11.16	3,152	-0.24(-2.11%)
May 09, 2022	11.32	11.62	11.32	11.40	3,210	-0.10(-0.89%)
May 06, 2022	11.50	11.50	11.50	11.50	708	-0.32(-2.69%)
May 05, 2022	11.41	11.82	11.41	11.82	3,272	+0.17(+1.42%)
May 04, 2022	11.40	11.65	11.40	11.65	368	+0.15(+1.35%)
May 03, 2022	11.50	11.50	11.50	11.50	395	-0.05(-0.43%)
May 02, 2022	11.50	11.55	11.50	11.55	4,784	-0.06(-0.52%)
Apr 28, 2022				11.61	197	+0.23(+2.03%)
Apr 27, 2022	11.41	11.41	11.28	11.38	2,214	-0.24(-2.07%)
Apr 26, 2022	11.57	11.90	11.40	11.62	17,982	+0.12(+1.04%)
Apr 25, 2022	11.59	11.67	11.50	11.50	3,595	-0.46(-3.85%)
Apr 22, 2022	11.97	12.00	11.58	11.96	1,861	+0.16(+1.36%)
Apr 21, 2022	11.80	11.80	11.80	11.80	246	+0.00(+0.00%)
Apr 20, 2022	11.95	11.98	11.57	11.80	14,166	-0.34(-2.80%)
Apr 19, 2022	11.53	12.35	11.53	12.14	882	+0.24(+2.01%)
Apr 18, 2022	12.26	12.63	11.85	11.90	30,168	-0.68(-5.41%)
Apr 14, 2022	11.98	13.09	11.81	12.58	35,708	+0.68(+5.71%)
Apr 13, 2022	11.34	11.94	11.34	11.90	18,206	+0.32(+2.76%)
Apr 12, 2022	11.62	12.21	11.48	11.58	27,810	-0.21(-1.81%)
Apr 11, 2022	12.60	12.60	11.60	11.79	9,643	-0.79(-6.25%)
Apr 08, 2022	11.51	12.67	11.51	12.58	18,744	+0.78(+6.62%)
Apr 07, 2022	11.14	11.89	11.14	11.80	25,530	+0.60(+5.35%)
Apr 06, 2022	11.31	11.41	11.11	11.20	13,883	-0.10(-0.88%)
Apr 05, 2022	10.84	11.30	10.82	11.30	12,469	+0.52(+4.82%)
Apr 04, 2022	10.76	11.08	10.74	10.78	26,908	-0.02(-0.19%)
Apr 01, 2022	10.91	10.99	10.71	10.80	13,133	-0.11(-1.01%)
Mar 31, 2022	11.00	11.05	10.81	10.91	8,538	-0.09(-0.82%)
Mar 30, 2022	10.86	11.03	10.81	11.00	18,337	+0.10(+0.92%)
Mar 29, 2022	10.90	11.02	10.81	10.90	17,316	-0.11(-1.00%)
Mar 28, 2022	11.25	11.25	10.90	11.01	16,149	+0.04(+0.36%)
Mar 25, 2022	10.88	11.14	10.88	10.97	19,668	-0.03(-0.27%)
Mar 24, 2022	10.93	11.00	10.76	11.00	10,283	+0.19(+1.74%)
Mar 23, 2022	10.95	11.03	10.80	10.81	5,667	-0.09(-0.81%)
Mar 22, 2022	10.75	10.90	10.75	10.90	1,406	+0.17(+1.56%)
Mar 21, 2022	11.01	11.12	10.50	10.73	15,977	-0.52(-4.60%)
Mar 18, 2022	11.04	11.25	10.89	11.25	7,744	+0.16(+1.44%)
Mar 17, 2022	10.90	11.17	10.68	11.09	19,022	+0.67(+6.43%)
Mar 16, 2022	11.02	11.44	10.41	10.42	41,346	-1.45(-12.22%)
Mar 15, 2022	10.53	11.87	10.22	11.87	33,990	+1.34(+12.73%)
Mar 14, 2022	10.92	11.28	10.53	10.53	22,865	-0.77(-6.81%)
Mar 11, 2022	11.40	11.49	10.85	11.30	25,084	+0.39(+3.57%)
Mar 10, 2022	11.25	11.76	10.79	10.91	37,070	-0.04(-0.37%)
Mar 09, 2022	11.49	11.50	10.71	10.95	71,937	-0.08(-0.73%)
Mar 08, 2022	14.50	14.76	10.21	11.03	302,346	-2.79(-20.19%)
Mar 07, 2022	12.60	16.50	12.60	13.82	1,116,961	+1.38(+11.06%)
Mar 04, 2022	11.83	15.45	11.25	12.44	177,142	+0.84(+7.23%)
Mar 03, 2022	11.85	11.86	11.28	11.61	4,331	-0.23(-1.90%)
Mar 02, 2022	11.83	11.86	11.83	11.83	1,461	-0.25(-2.07%)
Mar 01, 2022	11.57	12.15	11.56	12.08	2,035	+0.08(+0.67%)
Feb 25, 2022				12.00	90	-0.11(-0.91%)
Feb 24, 2022	11.88	12.95	11.85	12.11	21,589	+0.62(+5.40%)
Feb 22, 2022				11.49	78	+0.28(+2.50%)
Feb 16, 2022				11.21	0	-0.11(-0.97%)
Feb 08, 2022				11.32	9	+0.05(+0.44%)
Feb 07, 2022	11.27	11.27	11.27	11.27	216	+0.00(+0.00%)
Feb 04, 2022	11.27	11.27	11.27	11.27	154	-0.38(-3.30%)
Feb 03, 2022	11.31			11.65	1,610	+0.15(+1.35%)
Feb 02, 2022	11.50	11.50	11.50	11.50	344	+0.00(+0.00%)
Feb 01, 2022	12.00	12.00	11.50	11.50	1,740	-0.07(-0.65%)
Jan 28, 2022	12.00	12.00	11.49	11.57	1,807	+0.08(+0.68%)
Jan 26, 2022				11.50	28	-0.26(-2.23%)
Jan 25, 2022	11.31	11.92	11.31	11.76	2,465	+0.39(+3.43%)
Jan 24, 2022	11.22	11.37	11.22	11.37	3,602	-0.00(-0.01%)
Jan 21, 2022	11.50	12.05	11.35	11.37	3,447	-0.94(-7.64%)
Jan 18, 2022				12.31	24	+0.81(+7.04%)
Jan 11, 2022				11.50	0	+0.00(+0.00%)
Jan 07, 2022		11.50	11.50	11.50	2	-0.05(-0.43%)
Jan 06, 2022	11.55	11.55	11.55	11.55	1,744	-0.35(-2.94%)
Jan 03, 2022		11.90	11.90	11.90	45	+0.70(+6.25%)
Dec 27, 2021		11.20	11.20	11.20	1	-0.27(-2.35%)
Dec 23, 2021	11.47	11.47	11.47	11.47	648	+0.00(+0.00%)
Dec 21, 2021		11.47	11.47	11.47	26	-0.33(-2.77%)
Dec 20, 2021	11.79	11.80	11.79	11.80	1,131	+0.31(+2.74%)
Dec 14, 2021		11.48	11.48	11.48	70	-0.51(-4.23%)
Dec 13, 2021	11.85	11.99	11.76	11.99	1,042	+0.36(+3.12%)
Dec 10, 2021	11.82	11.85	11.63	11.63	1,456	+0.45(+3.98%)
Dec 08, 2021		11.18	11.18	11.18	154	-0.33(-2.85%)
Dec 07, 2021	11.51	11.51	11.51	11.51	1,071	-0.34(-2.86%)
Dec 03, 2021		11.85	11.85	11.85	14	-0.08(-0.68%)
Dec 01, 2021		11.93	11.93	11.93	3	+0.06(+0.48%)
Nov 30, 2021	11.93	11.93	11.87	11.87	725	-0.09(-0.73%)
Nov 23, 2021		11.96	11.96	11.96	31	-0.05(-0.42%)
Nov 19, 2021		12.01	12.01	12.01	42	+0.25(+2.13%)
Nov 02, 2021		11.76	11.76	11.76	250	-0.36(-2.97%)
Nov 01, 2021	12.12	12.12	12.12	12.12	230	+0.26(+2.21%)
Oct 28, 2021		11.86	11.86	11.86	116	+0.46(+4.02%)
Oct 14, 2021		11.40	11.40	11.40	173	+0.25(+2.24%)
Oct 11, 2021		11.15	11.15	11.15	6	+0.12(+1.09%)
Oct 06, 2021		11.03	11.03	11.03	69	-0.45(-3.92%)
Oct 05, 2021	11.50	11.50	11.03	11.48	1,860	+0.20(+1.77%)
Sep 23, 2021		11.28	11.28	11.28	1	+0.28(+2.55%)
Sep 22, 2021	11.64	12.11	11.00	11.00	7,490	-0.24(-2.14%)
Sep 20, 2021		11.24	11.24	11.24	82	-0.56(-4.75%)
Sep 17, 2021	11.80	11.80	11.80	11.80	1,119	+0.54(+4.80%)
Sep 15, 2021		11.26	11.26	11.26	18	-0.24(-2.09%)
Sep 14, 2021	11.49	11.50	11.49	11.50	772	+0.13(+1.19%)
Sep 13, 2021	11.37	11.37	11.37	11.37	300	+0.13(+1.20%)
Sep 01, 2021		11.23	11.23	11.23	122	-0.22(-1.92%)
Aug 31, 2021	11.46	11.46	11.45	11.45	834	-0.01(-0.09%)
Aug 27, 2021		11.46	11.46	11.46	221	+0.01(+0.06%)
Aug 24, 2021		11.45	11.45	11.45	63	+0.07(+0.64%)
Aug 20, 2021		11.38	11.38	11.38	21	-0.56(-4.67%)
Aug 18, 2021		11.94	11.94	11.94	131	+0.46(+3.98%)
Aug 16, 2021		11.48	11.48	11.48	102	-0.05(-0.42%)
Aug 10, 2021		11.53	11.53	11.53	42	-0.12(-1.03%)
Aug 06, 2021		11.65	11.65	11.65	242	-0.40(-3.29%)
Aug 05, 2021	12.05	12.05	12.05	12.05	240	+0.07(+0.55%)
Aug 04, 2021	12.04	12.04	11.98	11.98	918	-0.10(-0.83%)
Aug 03, 2021	11.95	12.34	11.95	12.08	9,343	+0.13(+1.05%)

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.