Date	Open	High	Low	Close	Volume	Change (%)
Apr 13, 2022				11.54	0	+0.15(+1.30%)
Apr 12, 2022	11.40	11.50	11.34	11.39	404,450	+0.00(+0.00%)
Apr 11, 2022	11.36	11.43	11.33	11.39	358,247	-0.03(-0.29%)
Apr 08, 2022	11.33	11.45	11.30	11.43	297,427	+0.15(+1.32%)
Apr 07, 2022	11.31	11.34	11.19	11.28	271,389	-0.03(-0.29%)
Apr 06, 2022	11.35	11.36	11.28	11.31	237,297	-0.02(-0.22%)
Apr 05, 2022	11.27	11.39	11.25	11.33	385,064	+0.07(+0.59%)
Apr 04, 2022	11.35	11.38	11.23	11.27	313,755	-0.08(-0.73%)
Apr 01, 2022	11.23	11.39	11.18	11.35	346,960	+0.20(+1.78%)
Mar 31, 2022	11.13	11.23	11.13	11.15	345,061	+0.07(+0.60%)
Mar 30, 2022	11.14	11.15	11.08	11.09	258,652	-0.03(-0.30%)
Mar 29, 2022	11.19	11.21	11.08	11.12	396,926	-0.02(-0.22%)
Mar 28, 2022	11.03	11.25	11.00	11.14	785,619	+0.17(+1.58%)
Mar 25, 2022	10.95	11.05	10.94	10.97	252,837	+0.05(+0.45%)
Mar 24, 2022	10.91	11.13	10.91	10.92	482,355	+0.02(+0.23%)
Mar 23, 2022	10.81	10.93	10.81	10.90	376,034	+0.07(+0.61%)
Mar 22, 2022	10.81	10.92	10.80	10.83	463,442	+0.01(+0.08%)
Mar 21, 2022	10.68	10.90	10.65	10.82	857,993	+0.26(+2.42%)
Mar 18, 2022	10.73	10.79	10.55	10.57	1,260,309	-0.21(-1.99%)
Mar 17, 2022	10.66	10.82	10.62	10.78	384,540	+0.15(+1.40%)
Mar 16, 2022	10.80	10.81	10.56	10.63	450,482	-0.09(-0.81%)
Mar 15, 2022	10.79	10.81	10.65	10.72	483,040	-0.02(-0.15%)
Mar 14, 2022	10.72	10.78	10.67	10.74	472,673	+0.10(+0.93%)
Mar 11, 2022	10.71	10.71	10.61	10.64	199,018	+0.01(+0.08%)
Mar 10, 2022	10.65	10.71	10.58	10.63	256,313	-0.04(-0.38%)
Mar 09, 2022	10.70	10.77	10.65	10.67	264,862	+0.06(+0.54%)
Mar 08, 2022	10.65	10.70	10.54	10.61	419,325	+0.05(+0.46%)
Mar 07, 2022	10.65	10.70	10.51	10.56	441,399	-0.11(-1.07%)
Mar 04, 2022	10.64	10.68	10.57	10.68	276,991	+0.01(+0.08%)
Mar 03, 2022	10.68	10.80	10.66	10.67	327,118	-0.02(-0.23%)
Mar 02, 2022	10.64	10.81	10.64	10.70	364,786	+0.07(+0.69%)
Mar 01, 2022	10.69	10.72	10.56	10.62	284,150	-0.02(-0.23%)
Feb 28, 2022	10.61	10.73	10.57	10.65	364,097	+0.03(+0.31%)
Feb 25, 2022	10.51	10.68	10.58	10.61	287,088	+0.11(+1.01%)
Feb 24, 2022	10.27	10.53	10.11	10.51	344,674	+0.00(+0.00%)
Feb 23, 2022	10.76	10.76	10.47	10.51	210,011	-0.10(-0.93%)
Feb 22, 2022	10.69	10.73	10.52	10.60	416,817	-0.14(-1.30%)
Feb 18, 2022				10.74	0	-0.05(-0.45%)
Feb 17, 2022	10.87	10.89	10.79	10.79	186,162	-0.10(-0.90%)
Feb 16, 2022	10.84	10.93	10.81	10.89	251,285	+0.11(+0.99%)
Feb 15, 2022	10.86	10.88	10.72	10.79	274,126	+0.01(+0.08%)
Feb 14, 2022	10.97	10.98	10.72	10.78	371,772	-0.14(-1.31%)
Feb 11, 2022	11.03	11.12	10.85	10.92	576,492	-0.06(-0.52%)
Feb 10, 2022	10.90	11.03	10.84	10.98	437,910	+0.21(+1.96%)
Feb 09, 2022	10.81	10.82	10.74	10.77	228,630	-0.02(-0.23%)
Feb 08, 2022	10.81	10.84	10.73	10.79	198,136	+0.02(+0.23%)
Feb 07, 2022	10.78	10.86	10.75	10.77	289,902	+0.03(+0.30%)
Feb 04, 2022	10.68	10.78	10.60	10.73	251,938	+0.08(+0.76%)
Feb 03, 2022	10.74		10.63	10.65	316,645	-0.10(-0.91%)
Feb 02, 2022	10.70	10.77	10.59	10.75	288,570	+0.16(+1.54%)
Feb 01, 2022	10.56	10.68	10.52	10.59	271,286	+0.05(+0.46%)
Jan 31, 2022	10.29			10.54	446,115	+0.25(+2.45%)
Jan 28, 2022	10.29	10.29	10.13	10.29	263,358	+0.02(+0.16%)
Jan 27, 2022	10.44	10.44	10.23	10.27	180,760	-0.03(-0.32%)
Jan 26, 2022	10.25	10.42	10.25	10.30	298,176	+0.11(+1.12%)
Jan 25, 2022	9.960	10.29	9.846	10.19	293,602	+0.24(+2.37%)
Jan 24, 2022	10.10	10.12	9.553	9.952	694,372	-0.25(-2.47%)
Jan 21, 2022	10.58	10.58	10.13	10.20	596,720	-0.37(-3.54%)
Jan 20, 2022	10.64	10.68	10.55	10.58	208,353	-0.08(-0.76%)
Jan 19, 2022	10.71	10.77	10.59	10.66	159,023	-0.03(-0.30%)
Jan 18, 2022	10.65	10.73	10.62	10.69	205,693	+0.05(+0.46%)
Jan 14, 2022				10.64	0	-0.21(-1.91%)
Jan 13, 2022	10.95	10.97	10.83	10.85	253,300	-0.11(-0.96%)
Jan 12, 2022	10.91	11.00	10.91	10.96	260,789	+0.05(+0.44%)
Jan 11, 2022	10.84	10.92	10.77	10.91	274,419	+0.15(+1.35%)
Jan 10, 2022	10.63	10.81	10.47	10.76	388,014	-0.01(-0.08%)
Jan 07, 2022	10.64	10.79	10.61	10.77	272,786	+0.16(+1.52%)
Jan 06, 2022	10.50	10.63	10.46	10.61	305,716	+0.16(+1.55%)
Jan 05, 2022	10.54	10.63	10.43	10.45	279,596	-0.06(-0.54%)
Jan 04, 2022	10.52	10.58	10.48	10.50	273,916	+0.04(+0.39%)
Jan 03, 2022	10.35	10.53	10.34	10.46	313,048	+0.15(+1.41%)
Dec 31, 2021	10.30	10.35	10.24	10.32	126,785	+0.05(+0.47%)
Dec 30, 2021	10.23	10.39	10.23	10.27	258,351	+0.04(+0.39%)
Dec 29, 2021	10.30	10.32	10.15	10.23	230,954	-0.02(-0.16%)
Dec 28, 2021	10.26	10.38	10.24	10.25	211,067	+0.03(+0.32%)
Dec 27, 2021	10.25	10.29	10.15	10.21	246,051	+0.00(+0.00%)
Dec 23, 2021	10.09	10.25	10.09	10.21	178,385	+0.16(+1.61%)
Dec 22, 2021	9.971	10.12	9.930	10.05	223,948	+0.07(+0.73%)
Dec 21, 2021	10.01	10.18	9.946	9.979	268,557	+0.10(+0.98%)
Dec 20, 2021	10.02	10.03	9.744	9.882	542,213	-0.25(-2.47%)
Dec 17, 2021	10.27	10.27	10.01	10.13	418,306	-0.09(-0.91%)
Dec 16, 2021	10.46	10.46	10.21	10.23	295,000	-0.10(-1.01%)
Dec 15, 2021	10.24	10.39	10.12	10.33	298,614	+0.12(+1.18%)
Dec 14, 2021	10.23	10.31	10.14	10.21	247,424	+0.01(+0.08%)
Dec 13, 2021	10.51	10.51	10.17	10.20	535,682	-0.26(-2.53%)
Dec 10, 2021	10.48	10.55	10.43	10.47	206,340	+0.05(+0.46%)
Dec 09, 2021	10.47	10.48	10.35	10.42	179,303	-0.02(-0.23%)
Dec 08, 2021	10.46	10.54	10.43	10.44	177,524	-0.06(-0.54%)
Dec 07, 2021	10.47	10.58	10.44	10.50	191,910	+0.09(+0.85%)
Dec 06, 2021	10.42	10.42	10.31	10.41	208,242	+0.04(+0.39%)
Dec 03, 2021	10.47	10.50	10.31	10.37	244,870	-0.07(-0.69%)
Dec 02, 2021	10.41	10.48	10.31	10.44	208,343	+0.09(+0.85%)
Dec 01, 2021	10.61	10.67	10.32	10.35	326,168	-0.09(-0.84%)
Nov 30, 2021	10.47	10.51	10.36	10.44	226,943	-0.02(-0.23%)
Nov 29, 2021	10.57	10.64	10.47	10.47	202,066	-0.01(-0.08%)
Nov 26, 2021	10.48	10.51	10.25	10.47	277,182	-0.06(-0.53%)
Nov 24, 2021	10.51	10.58	10.47	10.53	169,663	+0.03(+0.31%)
Nov 23, 2021	10.65	10.65	10.47	10.50	218,737	-0.10(-0.91%)
Nov 22, 2021	10.64	10.80	10.57	10.59	372,734	-0.01(-0.08%)
Nov 19, 2021	10.53	10.66	10.53	10.60	193,266	+0.02(+0.23%)
Nov 18, 2021	10.87	10.59	10.54	10.58	691,306	-0.36(-3.30%)
Nov 17, 2021	10.99	10.99	10.87	10.94	142,343	-0.02(-0.15%)
Nov 16, 2021	11.07	11.08	10.83	10.95	291,194	-0.04(-0.33%)
Nov 15, 2021	11.03	11.09	10.95	10.99	394,567	+0.05(+0.44%)
Nov 12, 2021	10.95	11.00	10.92	10.94	294,034	+0.02(+0.22%)
Nov 11, 2021	10.91	10.99	10.90	10.92	251,053	+0.05(+0.44%)
Nov 10, 2021	10.90			10.87	154,567	+0.00(+0.00%)
Nov 09, 2021	10.89	10.90	10.82	10.87	165,613	-0.04(-0.36%)
Nov 08, 2021	10.87	10.94	10.84	10.91	298,466	+0.03(+0.29%)
Nov 05, 2021	10.82	10.90	10.81	10.88	206,928	+0.08(+0.74%)
Nov 04, 2021	10.78	10.81	10.69	10.80	186,912	+0.12(+1.12%)
Nov 03, 2021	10.74	10.77	10.66	10.68	139,103	-0.02(-0.22%)
Nov 02, 2021	10.70	10.74	10.64	10.70	150,476	+0.04(+0.37%)
Nov 01, 2021	10.78	10.73	10.60	10.66	267,785	-0.06(-0.59%)
Oct 29, 2021	10.77	10.78	10.70	10.73	120,448	-0.02(-0.15%)
Oct 28, 2021	10.71	10.77	10.67	10.74	189,340	+0.07(+0.67%)
Oct 27, 2021	10.63	10.68	10.58	10.67	136,875	+0.06(+0.52%)
Oct 26, 2021	10.67			10.62	140,275	-0.02(-0.15%)
Oct 25, 2021	10.66	10.70	10.62	10.63	335,073	+0.02(+0.23%)
Oct 22, 2021	10.56	10.65	10.52	10.61	194,844	+0.05(+0.45%)
Oct 21, 2021	10.58	10.60	10.52	10.56	122,817	-0.02(-0.15%)
Oct 20, 2021	10.59	10.62	10.55	10.58	133,575	-0.02(-0.15%)
Oct 19, 2021	10.56	10.67	10.55	10.59	206,028	+0.02(+0.23%)
Oct 18, 2021	10.50	10.57	10.48	10.57	126,209	+0.07(+0.68%)
Oct 15, 2021	10.54	10.55	10.48	10.50	232,838	-0.00(-0.04%)
Oct 14, 2021	10.50	10.54	10.45	10.50	295,211	+0.00(+0.00%)
Oct 13, 2021	10.52	10.56	10.40	10.50	406,129	-0.04(-0.37%)
Oct 12, 2021	10.52	10.62	10.50	10.54	213,235	+0.04(+0.38%)
Oct 11, 2021	10.47	10.56	10.47	10.50	162,627	+0.04(+0.38%)
Oct 08, 2021	10.38	10.52	10.37	10.46	224,017	+0.11(+1.07%)
Oct 07, 2021	10.43	10.47	10.33	10.35	154,389	-0.03(-0.31%)
Oct 06, 2021	10.28	10.38	10.24	10.38	208,824	+0.07(+0.69%)
Oct 05, 2021	10.30	10.36	10.26	10.31	213,293	+0.06(+0.62%)
Oct 04, 2021	10.23	10.30	10.18	10.25	188,154	+0.04(+0.39%)
Oct 01, 2021	10.15	10.27	10.12	10.21	222,262	+0.09(+0.94%)
Sep 30, 2021	10.19	10.20	10.08	10.11	154,641	-0.06(-0.62%)
Sep 29, 2021	10.16	10.22	10.10	10.18	171,413	+0.07(+0.70%)
Sep 28, 2021	10.16	10.22	10.08	10.11	182,523	-0.04(-0.39%)
Sep 27, 2021	10.18	10.18	10.07	10.15	177,284	+0.06(+0.55%)
Sep 24, 2021	10.14	10.19	10.09	10.09	133,261	-0.06(-0.55%)
Sep 23, 2021	10.15	10.22	10.13	10.15	127,356	+0.02(+0.23%)
Sep 22, 2021	10.15	10.18	10.11	10.12	103,726	+0.03(+0.31%)
Sep 21, 2021	10.02	10.18	10.00	10.09	197,172	+0.17(+1.67%)
Sep 20, 2021	9.924	9.995	9.845	9.924	261,218	-0.17(-1.72%)
Sep 17, 2021	10.07	10.15	10.00	10.10	314,746	+0.06(+0.55%)
Sep 16, 2021	10.14	10.17	9.979	10.04	229,075	-0.12(-1.21%)
Sep 15, 2021	10.11	10.19	10.06	10.17	284,642	+0.09(+0.86%)
Sep 14, 2021	10.14	10.18	10.07	10.08	164,401	-0.05(-0.54%)
Sep 13, 2021	10.13	10.15	10.02	10.13	285,531	+0.03(+0.31%)
Sep 10, 2021	10.22	10.28	10.09	10.10	235,329	-0.05(-0.54%)
Sep 09, 2021	10.16	10.23	10.12	10.16	195,702	+0.02(+0.15%)
Sep 08, 2021	10.07	10.20	10.06	10.14	157,305	+0.09(+0.94%)
Sep 07, 2021	10.11	10.15	10.05	10.05	298,095	-0.10(-1.00%)
Sep 03, 2021	10.10	10.16	10.07	10.15	162,504	+0.07(+0.70%)
Sep 02, 2021	10.10	10.12	10.05	10.08	148,129	-0.03(-0.31%)
Sep 01, 2021	10.13	10.15	10.02	10.11	303,651	+0.01(+0.08%)
Aug 31, 2021	10.08	10.15	10.05	10.10	148,189	+0.05(+0.55%)
Aug 30, 2021	10.17	10.17	10.05	10.05	195,696	-0.10(-1.00%)
Aug 27, 2021	10.05	10.17	10.05	10.15	154,304	+0.11(+1.09%)
Aug 26, 2021	10.12	10.12	9.996	10.04	135,989	-0.05(-0.47%)
Aug 25, 2021	10.07	10.16	10.03	10.09	223,968	+0.05(+0.55%)
Aug 24, 2021	10.05	10.11	9.977	10.03	191,544	+0.03(+0.31%)
Aug 23, 2021	10.13	10.15	9.985	10.00	196,804	-0.06(-0.62%)
Aug 20, 2021	9.820	10.09	9.804	10.06	185,362	+0.24(+2.48%)
Aug 19, 2021	10.19	10.19	9.789	9.820	676,184	-0.38(-3.77%)
Aug 18, 2021	10.24	10.28	10.17	10.20	164,792	-0.04(-0.38%)
Aug 17, 2021	10.34	10.36	10.16	10.24	178,034	-0.10(-0.95%)
Aug 16, 2021	10.38	10.38	10.27	10.34	310,879	-0.02(-0.23%)
Aug 13, 2021	10.33	10.38	10.27	10.37	250,929	+0.07(+0.68%)
Aug 12, 2021	10.30	10.36	10.24	10.29	269,077	+0.02(+0.15%)
Aug 11, 2021	10.22	10.32	10.18	10.28	257,564	+0.12(+1.15%)
Aug 10, 2021	10.25	10.31	10.14	10.16	293,775	-0.05(-0.46%)
Aug 09, 2021	10.15	10.28	10.11	10.21	344,363	-0.02(-0.23%)
Aug 06, 2021	10.25	10.26	10.14	10.23	250,965	+0.00(+0.00%)
Aug 05, 2021	10.13	10.28	10.09	10.23	342,377	+0.23(+2.26%)
Aug 04, 2021	10.10	10.14	10.01	10.01	270,881	-0.14(-1.38%)
Aug 03, 2021	10.15	10.15	9.999	10.15	232,748	+0.02(+0.23%)
Aug 02, 2021	10.18	10.27	10.09	10.12	281,009	+0.02(+0.15%)
Jul 30, 2021	10.17	10.25	10.05	10.11	233,255	-0.03(-0.31%)
Jul 29, 2021	10.19	10.27	10.14	10.14	310,375	+0.01(+0.08%)
Jul 28, 2021	10.15	10.19	10.11	10.13	135,241	-0.01(-0.08%)
Jul 27, 2021	10.13	10.20	10.11	10.14	107,668	-0.03(-0.31%)
Jul 26, 2021	10.11	10.20	10.09	10.17	133,885	+0.06(+0.62%)
Jul 23, 2021	10.08	10.21	10.08	10.11	177,538	+0.03(+0.31%)
Jul 22, 2021	10.15	10.19	10.06	10.08	146,237	-0.10(-1.00%)
Jul 21, 2021	10.17	10.29	10.15	10.18	199,726	+0.06(+0.62%)
Jul 20, 2021	10.01	10.15	9.983	10.12	159,327	+0.12(+1.17%)
Jul 19, 2021	10.04	10.08	9.820	9.999	359,548	-0.15(-1.46%)
Jul 16, 2021	10.24	10.26	10.12	10.15	214,667	-0.07(-0.65%)
Jul 15, 2021	10.24	10.29	10.16	10.21	328,456	-0.05(-0.45%)
Jul 14, 2021	10.41	10.45	10.16	10.26	335,957	-0.08(-0.75%)
Jul 13, 2021	10.34	10.40	10.26	10.34	315,614	+0.00(+0.00%)
Jul 12, 2021	10.22	10.34	10.21	10.34	236,532	+0.15(+1.52%)
Jul 09, 2021	10.17	10.22	10.10	10.18	212,585	+0.09(+0.84%)
Jul 08, 2021	10.10	10.13	9.942	10.10	249,554	-0.03(-0.31%)
Jul 07, 2021	10.38	10.38	9.989	10.13	456,656	-0.25(-2.39%)
Jul 06, 2021	10.17	10.39	10.14	10.38	537,768	+0.22(+2.13%)
Jul 02, 2021	9.989	10.16	9.927	10.16	358,948	+0.23(+2.34%)
Jul 01, 2021	9.904	9.938	9.849	9.927	151,761	+0.09(+0.86%)
Jun 30, 2021	9.749	9.842	9.702	9.842	323,140	+0.05(+0.55%)
Jun 29, 2021	9.942	9.942	9.788	9.788	175,176	-0.12(-1.17%)
Jun 28, 2021	9.826	9.919	9.710	9.904	325,502	+0.13(+1.35%)
Jun 25, 2021	9.958	9.977	9.772	9.772	256,655	-0.19(-1.86%)
Jun 24, 2021	10.01	10.02	9.904	9.958	312,511	-0.01(-0.08%)
Jun 23, 2021	9.996	10.03	9.950	9.966	197,369	+0.02(+0.23%)
Jun 22, 2021	9.911	9.942	9.826	9.942	157,338	+0.03(+0.31%)
Jun 21, 2021	9.710	9.948	9.710	9.911	264,743	+0.22(+2.23%)
Jun 18, 2021	9.857	9.896	9.641	9.695	659,358	-0.19(-1.96%)
Jun 17, 2021	10.00	10.07	9.795	9.888	481,621	-0.11(-1.08%)
Jun 16, 2021	10.01	10.05	9.942	9.996	326,956	-0.02(-0.19%)
Jun 15, 2021	10.17	10.17	9.947	10.02	495,247	-0.12(-1.14%)
Jun 14, 2021	9.985	10.15	9.947	10.13	462,780	+0.13(+1.30%)
Jun 11, 2021	10.04	10.08	9.985	10.00	296,809	+0.01(+0.08%)
Jun 10, 2021	10.07	10.09	9.977	9.993	272,751	-0.03(-0.31%)
Jun 09, 2021	9.977	10.05	9.918	10.02	291,564	+0.08(+0.85%)
Jun 08, 2021	9.831	9.977	9.828	9.939	340,933	+0.12(+1.25%)
Jun 07, 2021	9.831	9.924	9.815	9.816	340,861	+0.01(+0.08%)
Jun 04, 2021	9.816	9.824	9.724	9.808	242,365	+0.02(+0.16%)
Jun 03, 2021	9.747	9.801	9.724	9.793	293,796	+0.05(+0.55%)
Jun 02, 2021	9.724	9.784	9.712	9.739	201,731	+0.02(+0.24%)
Jun 01, 2021	9.755	9.789	9.701	9.716	311,872	+0.01(+0.08%)
May 28, 2021	9.724	9.724	9.609	9.709	150,681	+0.03(+0.32%)
May 27, 2021	9.609	9.716	9.609	9.678	179,744	+0.08(+0.80%)
May 26, 2021	9.563	9.609	9.525	9.601	298,328	+0.08(+0.89%)
May 25, 2021	9.647	9.693	9.517	9.517	209,588	-0.12(-1.27%)
May 24, 2021	9.563	9.663	9.532	9.639	146,008	+0.08(+0.80%)
May 21, 2021	9.601	9.601	9.517	9.563	151,207	+0.00(+0.00%)
May 20, 2021	9.524	9.570	9.486	9.563	204,210	+0.02(+0.16%)
May 19, 2021	9.440	9.547	9.371	9.547	166,411	+0.06(+0.65%)
May 18, 2021	9.494	9.547	9.440	9.486	173,971	+0.02(+0.24%)
May 17, 2021	9.386	9.486	9.363	9.463	263,268	+0.05(+0.49%)
May 14, 2021	9.463	9.463	9.347	9.417	233,048	+0.04(+0.45%)
May 13, 2021	9.108	9.428	9.108	9.374	384,220	+0.27(+3.02%)
May 12, 2021	9.489	9.508	9.016	9.100	771,781	-0.39(-4.10%)
May 11, 2021	9.512	9.580	9.405	9.489	321,635	-0.05(-0.48%)
May 10, 2021	9.717	9.717	9.527	9.535	366,951	-0.18(-1.81%)
May 07, 2021	9.725	9.733	9.672	9.710	206,491	+0.02(+0.16%)
May 06, 2021	9.641	9.717	9.542	9.695	329,737	-0.02(-0.24%)
May 05, 2021	9.603	9.717	9.565	9.717	421,597	+0.16(+1.67%)
May 04, 2021	9.641	9.641	9.489	9.557	251,806	-0.05(-0.56%)

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.