Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	11.98	11.98	11.98	11.98	184	+0.20(+1.70%)
Feb 23, 2022				11.78	39	+0.01(+0.08%)
Feb 22, 2022	11.77	11.77	11.77	11.77	844	-0.21(-1.75%)
Feb 17, 2022				11.98	0	+0.23(+1.96%)
Feb 14, 2022				11.75	75	+0.00(+0.00%)
Feb 10, 2022				11.75	0	-0.14(-1.18%)
Feb 09, 2022	12.00	12.00	11.89	11.89	822	-0.11(-0.92%)
Feb 08, 2022	12.00	12.00	12.00	12.00	343	+0.00(+0.00%)
Feb 07, 2022	12.00	12.00	12.00	12.00	965	+0.00(+0.00%)
Feb 04, 2022	12.00	12.00	12.00	12.00	328	+0.18(+1.52%)
Feb 02, 2022	11.86	11.93	11.80	11.82	2,181	+0.04(+0.38%)
Feb 01, 2022	11.82	11.82	11.77	11.78	6,239	-0.06(-0.48%)
Jan 31, 2022	11.91	11.91	11.83	11.83	811	-0.01(-0.07%)
Jan 28, 2022	11.82	11.92	11.82	11.84	2,160	-0.08(-0.67%)
Jan 27, 2022	11.85	11.92	11.70	11.92	5,934	+0.06(+0.51%)
Jan 26, 2022	11.91	11.91	11.85	11.86	4,365	+0.00(+0.00%)
Jan 25, 2022	11.86	11.86	11.81	11.86	4,604	-0.02(-0.17%)
Jan 24, 2022	11.88	11.88	11.88	11.88	436	-0.01(-0.11%)
Jan 21, 2022	11.90	11.90	11.85	11.89	17,567	-0.06(-0.48%)
Jan 20, 2022	11.95	12.00	11.88	11.95	6,571	-0.05(-0.42%)
Jan 19, 2022	11.93	12.00	11.93	12.00	577	+0.15(+1.27%)
Jan 18, 2022	11.96	11.96	11.85	11.85	2,099	-0.00(-0.00%)
Jan 13, 2022				11.85	0	+0.04(+0.34%)
Jan 12, 2022	11.99	11.99	11.81	11.81	2,221	-0.24(-1.99%)
Jan 10, 2022		12.05	12.05	12.05	75	+0.11(+0.90%)
Jan 06, 2022		11.94	11.94	11.94	0	-0.06(-0.48%)
Jan 05, 2022	12.00	12.00	12.00	12.00	291	-0.11(-0.91%)
Jan 04, 2022	12.11	12.11	12.11	12.11	407	+0.14(+1.18%)
Jan 03, 2022	11.98	12.02	11.96	11.97	522	+0.05(+0.45%)
Dec 31, 2021	11.91	11.91	11.91	11.91	341	-0.07(-0.54%)
Dec 30, 2021	11.98	11.98	11.98	11.98	185	+0.02(+0.13%)
Dec 28, 2021		11.96	11.96	11.96	137	+0.04(+0.29%)
Dec 23, 2021		11.93	11.93	11.93	97	+0.03(+0.25%)
Dec 22, 2021	12.00	12.00	11.85	11.90	2,634	+0.06(+0.51%)
Dec 21, 2021	11.90	11.90	11.84	11.84	3,595	-0.07(-0.56%)
Dec 20, 2021	11.73	11.91	11.70	11.91	3,882	+0.15(+1.24%)
Dec 17, 2021	11.76	11.76	11.76	11.76	372	-0.33(-2.72%)
Dec 16, 2021	13.50	13.50	11.81	12.09	60,561	-0.40(-3.22%)
Dec 15, 2021	11.75	12.49	11.75	12.49	14,954	+0.81(+6.93%)
Dec 13, 2021		11.68	11.68	11.68	45	+0.12(+1.04%)
Dec 09, 2021		11.56	11.56	11.56	270	-0.04(-0.34%)
Dec 07, 2021		11.60	11.60	11.60	3	-0.05(-0.43%)
Dec 03, 2021		11.65	11.65	11.65	80	+0.01(+0.09%)
Dec 02, 2021	11.64	11.64	11.64	11.64	464	+0.00(+0.00%)
Dec 01, 2021	11.64	11.64	11.64	11.64	280	+0.00(+0.00%)
Nov 30, 2021	11.66	11.66	11.61	11.64	2,064	+0.03(+0.26%)
Nov 26, 2021		11.61	11.61	11.61	241	-0.04(-0.34%)
Nov 24, 2021	11.68	11.68	11.65	11.65	666	+0.05(+0.43%)
Nov 23, 2021	11.62	11.65	11.60	11.60	795	+0.00(+0.00%)
Nov 22, 2021	11.70	11.70	11.60	11.60	771	-0.10(-0.85%)
Nov 17, 2021		11.70	11.70	11.70	137	-0.03(-0.27%)
Nov 16, 2021	11.52	11.73	11.52	11.73	764	+0.13(+1.13%)
Nov 11, 2021		11.60	11.60	11.60	4	-0.09(-0.77%)
Nov 08, 2021		11.69	11.69	11.69	24	+0.33(+2.90%)
Nov 05, 2021	11.36	11.37	11.36	11.36	1,811	+0.05(+0.44%)
Nov 03, 2021		11.31	11.31	11.31	7	+0.01(+0.09%)
Nov 02, 2021	11.30	11.30	11.30	11.30	2,244	-0.20(-1.74%)
Nov 01, 2021	11.50	11.50	11.40	11.50	2,031	-0.05(-0.43%)
Oct 29, 2021	11.55	11.68	11.35	11.55	5,024	-0.15(-1.28%)
Oct 27, 2021		11.70	11.70	11.70	41	+0.35(+3.08%)
Oct 26, 2021	11.35	11.35	11.35	11.35	147	-0.15(-1.30%)
Oct 22, 2021		11.50	11.50	11.50	129	+0.17(+1.50%)
Oct 18, 2021		11.33	11.33	11.33	43	-0.18(-1.56%)
Oct 15, 2021	11.31	11.52	11.31	11.51	1,816	-0.14(-1.20%)
Oct 14, 2021	11.67	11.68	11.65	11.65	1,307	-0.30(-2.51%)
Oct 13, 2021	11.40	11.95	11.40	11.95	3,455	+0.45(+3.91%)
Oct 12, 2021	11.32	11.50	11.30	11.50	4,858	-0.00(-0.00%)
Oct 11, 2021	11.47	11.50	11.35	11.50	1,471	+0.10(+0.88%)
Oct 08, 2021	11.40	11.40	11.40	11.40	105	-0.08(-0.70%)
Oct 07, 2021	11.50	11.50	11.48	11.48	1,378	-0.02(-0.17%)
Oct 06, 2021	11.50	11.50	11.50	11.50	3,095	+0.00(+0.00%)
Oct 05, 2021	11.50	11.50	11.50	11.50	194	-0.01(-0.09%)
Oct 04, 2021	11.51	11.56	11.51	11.51	428	+0.11(+0.95%)
Oct 01, 2021	11.40	11.40	11.40	11.40	283	-0.05(-0.43%)
Sep 30, 2021	11.40	11.45	11.40	11.45	1,682	-0.23(-1.97%)
Sep 27, 2021		11.68	11.68	11.68	159	+0.31(+2.73%)
Sep 24, 2021	11.37	11.37	11.37	11.37	316	+0.05(+0.46%)
Sep 23, 2021	11.37	11.37	11.32	11.32	764	-0.00(-0.02%)
Sep 22, 2021	11.34	11.34	11.32	11.32	1,594	-0.13(-1.13%)
Sep 21, 2021	11.44	11.45	11.44	11.45	743	-0.01(-0.09%)
Sep 20, 2021	11.30	11.47	11.30	11.46	2,008	+0.21(+1.87%)
Sep 17, 2021	11.16	11.25	11.15	11.25	5,332	+0.13(+1.17%)
Sep 16, 2021	11.20	11.21	11.12	11.12	1,600	+0.08(+0.72%)
Sep 15, 2021	11.00	11.08	11.00	11.04	1,214	-0.11(-0.99%)
Sep 14, 2021	11.16	11.24	11.15	11.15	1,581	+0.06(+0.54%)
Sep 13, 2021	10.98	11.25	10.93	11.09	5,622	+0.20(+1.84%)
Sep 10, 2021	10.89	10.89	10.89	10.89	336	-0.02(-0.18%)
Sep 09, 2021	10.82	10.96	10.82	10.91	1,075	-0.13(-1.18%)
Sep 08, 2021	10.98	11.31	10.96	11.04	4,743	+0.14(+1.28%)
Sep 07, 2021	10.90	10.90	10.90	10.90	291	+0.07(+0.65%)
Sep 02, 2021		10.83	10.83	10.83	33	+0.02(+0.19%)
Sep 01, 2021	10.83	10.83	10.80	10.81	5,146	-0.01(-0.09%)
Aug 31, 2021	10.82	10.82	10.82	10.82	281	+0.02(+0.18%)
Aug 30, 2021	10.80	10.99	10.80	10.80	6,484	+0.03(+0.29%)
Aug 27, 2021	10.65	10.87	10.65	10.77	4,016	+0.12(+1.13%)
Aug 26, 2021	10.65	10.65	10.65	10.65	493	-0.05(-0.47%)
Aug 25, 2021	10.55	10.70	10.47	10.70	11,958	+0.42(+4.13%)
Aug 20, 2021		10.28	10.28	10.28	117	-0.26(-2.51%)
Aug 19, 2021	10.30	10.54	10.30	10.54	1,256	+0.12(+1.15%)
Aug 17, 2021		10.42	10.42	10.42	91	+0.01(+0.10%)
Aug 13, 2021		10.41	10.41	10.41	8	-0.08(-0.75%)
Aug 11, 2021		10.49	10.49	10.49	234	-0.05(-0.49%)
Aug 10, 2021	10.45	10.54	10.45	10.54	444	+0.04(+0.38%)
Aug 06, 2021		10.50	10.50	10.50	76	+0.08(+0.77%)
Aug 05, 2021	10.50	10.55	10.42	10.42	5,009	+0.00(+0.00%)
Aug 04, 2021	10.42	10.42	10.42	10.42	277	+0.08(+0.74%)
Aug 03, 2021	10.34	10.34	10.34	10.34	104	-0.09(-0.83%)
Aug 02, 2021	10.35	10.50	10.35	10.43	1,660	+0.03(+0.29%)
Jul 28, 2021		10.40	10.40	10.40	44	+0.00(+0.03%)
Jul 27, 2021	10.40	10.40	10.40	10.40	673	-0.00(-0.03%)
Jul 26, 2021	10.40	10.45	10.36	10.40	8,317	+0.00(+0.00%)
Jul 23, 2021	10.38	10.40	10.27	10.40	2,150	+0.00(+0.00%)
Jul 22, 2021	10.50	10.50	10.40	10.40	3,306	+0.14(+1.36%)
Jul 21, 2021	10.47	10.47	10.26	10.26	3,514	+0.03(+0.29%)
Jul 20, 2021	10.50	10.72	10.23	10.23	2,472	-0.13(-1.25%)
Jul 19, 2021	10.48	10.48	10.11	10.36	4,871	+0.03(+0.29%)
Jul 16, 2021	10.86	10.86	10.33	10.33	14,231	-0.03(-0.29%)
Jul 15, 2021	10.31	10.36	10.31	10.36	2,275	+0.04(+0.41%)
Jul 13, 2021		10.32	10.32	10.32	68	-0.02(-0.22%)
Jul 12, 2021	10.35	10.35	10.34	10.34	518	+0.01(+0.10%)
Jul 09, 2021	10.35	10.35	10.33	10.33	1,970	-0.02(-0.19%)
Jul 08, 2021	10.25	10.40	10.25	10.35	7,240	+0.13(+1.27%)
Jul 07, 2021	10.24	10.24	10.22	10.22	823	-0.02(-0.20%)
Jul 06, 2021	10.19	10.25	10.19	10.24	3,160	+0.02(+0.20%)
Jul 02, 2021	10.12	10.22	10.12	10.22	3,700	+0.04(+0.39%)
Jul 01, 2021	10.15	10.20	10.15	10.18	6,916	+0.08(+0.79%)
Jun 30, 2021	10.15	10.15	10.10	10.10	3,366	+0.00(+0.00%)
Jun 29, 2021	10.12	10.15	10.02	10.10	7,549	+0.01(+0.10%)
Jun 28, 2021	10.09	10.10	10.09	10.09	1,747	-0.01(-0.10%)
Jun 25, 2021	10.10	10.15	10.10	10.10	2,557	+0.09(+0.85%)
Jun 24, 2021	10.01	10.05	10.01	10.01	815	+0.00(+0.04%)
Jun 23, 2021	10.05	10.07	10.01	10.01	10,106	-0.06(-0.59%)
Jun 22, 2021	10.02	10.07	10.00	10.07	7,151	+0.07(+0.70%)
Jun 21, 2021	10.02	10.02	10.00	10.00	1,365	+0.00(+0.00%)
Jun 18, 2021	10.01	10.02	10.00	10.00	6,340	-0.05(-0.49%)
Jun 17, 2021	10.01	10.05	10.01	10.05	2,746	-0.08(-0.80%)
Jun 16, 2021	10.13	10.13	10.13	10.13	227	-0.06(-0.59%)
Jun 15, 2021	9.980	10.19	9.980	10.19	11,275	+0.20(+2.01%)
Jun 14, 2021	9.990	9.990	9.980	9.989	2,253	-0.00(-0.01%)
Jun 11, 2021	9.990	9.990	9.930	9.990	2,237	+0.01(+0.07%)
Jun 10, 2021	9.990	9.990	9.962	9.983	5,520	+0.07(+0.73%)
Jun 08, 2021		9.910	9.910	9.910	146	-0.04(-0.40%)
Jun 07, 2021	10.00	10.00	9.950	9.950	21,383	-0.04(-0.40%)
Jun 04, 2021	9.955	10.00	9.945	9.990	12,738	+0.04(+0.45%)
Jun 03, 2021	9.985	10.00	9.940	9.945	11,679	+0.01(+0.15%)
Jun 02, 2021	9.940	9.940	9.930	9.930	6,145	-0.02(-0.20%)
Jun 01, 2021	10.00	10.00	9.940	9.950	7,366	+0.01(+0.06%)
May 28, 2021	9.910	9.950	9.910	9.944	8,908	-0.00(-0.02%)
May 27, 2021	10.00	10.00	9.946	9.946	1,760	+0.00(+0.01%)
May 26, 2021	9.950	9.950	9.945	9.945	1,430	+0.04(+0.45%)
May 25, 2021	9.900	9.900	9.900	9.900	466	-0.02(-0.20%)
May 21, 2021		9.920	9.920	9.920	58	-0.03(-0.25%)
May 20, 2021	9.940	9.945	9.940	9.945	3,662	+0.01(+0.05%)
May 19, 2021	9.940	9.940	9.925	9.940	6,706	+0.00(+0.05%)
May 18, 2021	9.935	9.935	9.935	9.935	101	-0.02(-0.20%)
May 17, 2021	9.955	9.955	9.955	9.955	1,116	+0.03(+0.25%)
May 14, 2021	9.933	9.933	9.930	9.930	1,586	+0.00(+0.00%)
May 13, 2021	9.950	10.00	9.930	9.930	22,061	-0.02(-0.20%)
May 12, 2021	9.920	9.960	9.899	9.950	4,604	+0.02(+0.20%)
May 11, 2021	9.910	9.990	9.910	9.930	15,078	-0.01(-0.10%)
May 10, 2021	9.920	9.950	9.920	9.940	5,313	+0.02(+0.20%)
May 07, 2021	9.916	9.920	9.910	9.920	1,424	+0.02(+0.20%)
May 06, 2021	9.910	9.910	9.875	9.900	11,309	-0.04(-0.40%)
May 05, 2021	9.950	9.950	9.940	9.940	3,925	+0.01(+0.13%)
May 04, 2021	9.910	9.927	9.910	9.927	967	+0.03(+0.28%)
May 03, 2021	9.880	9.900	9.880	9.900	8,096	+0.01(+0.10%)
Apr 30, 2021	9.880	9.890	9.880	9.890	800	+0.01(+0.10%)
Apr 29, 2021	9.861	9.880	9.861	9.880	652	-0.04(-0.45%)
Apr 28, 2021	9.900	9.925	9.880	9.925	6,644	+0.06(+0.56%)
Apr 27, 2021	9.900	9.900	9.870	9.870	390	-0.03(-0.30%)
Apr 26, 2021	9.905	9.905	9.900	9.900	406	-0.03(-0.30%)
Apr 23, 2021	9.850	9.933	9.850	9.930	2,300	+0.08(+0.81%)
Apr 22, 2021	9.850	9.885	9.850	9.850	8,575	+0.02(+0.20%)
Apr 21, 2021	9.830	9.830	9.830	9.830	235	+0.01(+0.10%)
Apr 20, 2021	9.976	9.988	9.820	9.820	11,610	+0.01(+0.10%)
Apr 19, 2021	9.860	9.868	9.792	9.810	10,648	-0.12(-1.16%)
Apr 16, 2021	9.990	9.990	9.840	9.925	14,400	+0.08(+0.76%)
Apr 15, 2021	9.970	10.00	9.830	9.850	9,609	+0.03(+0.28%)
Apr 14, 2021	9.885	9.939	9.820	9.822	14,777	+0.00(+0.03%)
Apr 13, 2021	9.832	9.838	9.820	9.820	6,043	-0.08(-0.81%)
Apr 12, 2021	9.900	9.980	9.890	9.900	10,386	+0.10(+1.02%)
Apr 09, 2021	9.880	9.888	9.790	9.800	12,300	-0.05(-0.51%)
Apr 08, 2021	9.854	9.900	9.850	9.850	7,304	-0.04(-0.40%)
Apr 07, 2021	9.900	9.910	9.890	9.890	7,903	-0.01(-0.10%)
Apr 06, 2021	10.00	10.00	9.830	9.900	1,051	+0.08(+0.81%)
Apr 05, 2021	9.920	9.960	9.800	9.820	15,564	-0.10(-1.01%)
Apr 01, 2021	9.920	9.930	9.920	9.920	27,400	+0.00(+0.00%)
Mar 31, 2021	9.910	9.930	9.910	9.920	1,315	-0.01(-0.10%)
Mar 30, 2021	9.930	9.930	9.930	9.930	505	+0.03(+0.30%)
Mar 29, 2021	9.930	9.930	9.895	9.900	6,768	+0.00(+0.00%)
Mar 26, 2021	9.900	9.930	9.880	9.900	1,700	-0.02(-0.20%)
Mar 25, 2021	9.890	9.930	9.820	9.920	1,518	-0.01(-0.10%)
Mar 24, 2021	9.850	9.930	9.850	9.930	4,864	+0.18(+1.85%)
Mar 23, 2021	9.830	9.876	9.750	9.750	26,037	-0.03(-0.31%)
Mar 22, 2021	9.850	9.930	9.780	9.780	20,199	+0.07(+0.72%)
Mar 19, 2021	10.09	10.16	9.710	9.710	72,900	-0.33(-3.29%)
Mar 18, 2021	9.960	10.19	9.950	10.04	11,783	+0.04(+0.40%)
Mar 17, 2021	10.19	10.20	10.00	10.00	12,594	-0.18(-1.77%)
Mar 16, 2021	10.01	10.24	10.01	10.18	30,218	+0.07(+0.69%)
Mar 15, 2021	10.10	10.11	9.970	10.11	13,635	+0.03(+0.30%)
Mar 12, 2021	10.13	10.13	10.00	10.08	53,800	+0.05(+0.50%)
Mar 11, 2021	10.05	10.05	9.915	10.03	8,604	-0.01(-0.10%)
Mar 10, 2021	10.02	10.05	9.950	10.04	7,920	+0.04(+0.40%)
Mar 09, 2021	10.02	10.04	9.943	10.00	13,686	+0.00(+0.00%)
Mar 08, 2021	9.850	10.03	9.775	10.00	58,502	+0.24(+2.51%)
Mar 05, 2021	9.850	9.850	9.755	9.755	13,300	+0.02(+0.15%)
Mar 04, 2021	9.620	9.850	9.620	9.740	28,304	-0.03(-0.31%)
Mar 03, 2021	9.790	9.850	9.760	9.770	6,599	+0.06(+0.62%)
Mar 02, 2021	9.790	9.790	9.710	9.710	1,159	-0.07(-0.72%)

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.