Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.673	9.673	9.673	9.673	6	+0.34(+3.62%)
May 27, 2022	9.434	9.434	9.335	9.335	104	-0.00(-0.05%)
May 26, 2022	9.335	9.384	9.335	9.340	612	-0.16(-1.72%)
May 25, 2022	9.504	9.504	9.504	9.504	0	+0.00(+0.00%)
May 24, 2022	9.514	9.514	9.504	9.504	507	-0.42(-4.20%)
May 23, 2022	9.921	9.921	9.921	9.921	53	+0.17(+1.73%)
May 20, 2022	9.643	9.752	9.594	9.752	531	+0.29(+3.04%)
May 19, 2022	9.464	9.464	9.464	9.464	2	+0.24(+2.64%)
May 18, 2022	9.221	9.221	9.221	9.221	23	-0.15(-1.64%)
May 17, 2022	9.375	9.375	9.375	9.375	38	-0.08(-0.84%)
May 16, 2022	9.454	9.454	9.454	9.454	33	-0.10(-1.04%)
May 13, 2022	9.553	9.553	9.553	9.553	100	-0.02(-0.21%)
May 12, 2022	9.424	9.573	9.424	9.573	427	+0.24(+2.61%)
May 11, 2022	9.484	9.484	9.330	9.330	202	-0.02(-0.27%)
May 10, 2022	9.325	9.414	9.255	9.355	4,160	+0.15(+1.62%)
May 09, 2022	9.206	9.206	9.206	9.206	32	-0.14(-1.46%)
May 06, 2022	9.325	9.342	9.325	9.342	1,007	-0.24(-2.51%)
May 05, 2022	9.653	9.653	9.504	9.583	843	-0.16(-1.63%)
May 04, 2022	9.712	9.742	9.712	9.742	206	-0.12(-1.21%)
May 03, 2022	9.753	9.861	9.753	9.861	309	+0.14(+1.43%)
May 02, 2022	9.772	9.772	9.722	9.722	163	-0.10(-1.01%)
Apr 29, 2022	9.822	9.822	9.822	9.822	100	+0.46(+4.88%)
Apr 28, 2022	9.424	9.454	9.285	9.365	1,251	-0.13(-1.42%)
Apr 27, 2022	9.404	9.499	9.404	9.499	598	+0.30(+3.30%)
Apr 26, 2022	9.345	9.385	9.196	9.196	5,081	-0.06(-0.64%)
Apr 25, 2022	9.246	9.255	9.246	9.255	435	-0.48(-4.90%)
Apr 22, 2022	9.822	9.822	9.732	9.732	766	-0.28(-2.80%)
Apr 21, 2022	10.32	10.34	10.01	10.01	7,511	-0.40(-3.80%)
Apr 20, 2022	10.58	10.58	10.41	10.41	1,046	-0.20(-1.92%)
Apr 19, 2022	10.64	10.64	10.55	10.61	6,656	-0.06(-0.53%)
Apr 14, 2022				10.67	103	-0.33(-2.97%)
Apr 12, 2022				10.99	5	+0.05(+0.45%)
Apr 11, 2022	10.94	10.94	10.94	10.94	444	-0.23(-2.09%)
Apr 08, 2022	11.22	11.22	11.18	11.18	284	-0.10(-0.91%)
Apr 07, 2022	11.37	11.37	11.28	11.28	1,284	-0.29(-2.50%)
Apr 04, 2022				11.57	104	+0.11(+0.95%)
Apr 01, 2022	11.46	11.46	11.46	11.46	692	+0.03(+0.26%)
Mar 31, 2022	11.43	11.43	11.43	11.43	767	-0.17(-1.46%)
Mar 30, 2022	11.76	11.76	11.60	11.60	2,511	-0.03(-0.25%)
Mar 29, 2022	11.62	11.68	11.62	11.63	1,002	+0.35(+3.13%)
Mar 28, 2022	11.28	11.28	11.28	11.28	405	-0.26(-2.27%)
Mar 25, 2022	11.60	11.60	11.47	11.54	794	-0.34(-2.85%)
Mar 24, 2022	11.82	11.91	11.82	11.88	1,213	+0.30(+2.57%)
Mar 23, 2022	11.56	11.69	11.56	11.58	687	+0.12(+1.06%)
Mar 22, 2022	11.53	11.53	11.46	11.46	1,455	+0.23(+2.02%)
Mar 18, 2022				11.23	61	+0.21(+1.89%)
Mar 17, 2022	11.02	11.02	11.02	11.02	142	+0.09(+0.82%)
Mar 16, 2022	10.87	10.95	10.87	10.93	3,225	+0.34(+3.19%)
Mar 14, 2022				10.60	104	-0.16(-1.49%)
Mar 11, 2022	11.03	11.08	10.76	10.76	3,931	+0.13(+1.27%)
Mar 09, 2022				10.62	15	-0.22(-2.06%)
Mar 08, 2022	10.84	10.84	10.84	10.84	561	-0.41(-3.62%)
Mar 07, 2022	11.25	11.25	11.25	11.25	592	-0.69(-5.74%)
Mar 02, 2022				11.94	36	-0.13(-1.07%)
Feb 28, 2022				12.07	283	+0.00(+0.00%)
Feb 25, 2022	12.06	12.07	12.03	12.07	8,503	+0.48(+4.11%)
Feb 24, 2022	11.59	11.59	11.59	11.59	387	-0.29(-2.42%)
Feb 23, 2022	11.88	11.88	11.88	11.88	132	+0.02(+0.17%)
Feb 22, 2022	11.86	11.86	11.86	11.86	155	-0.02(-0.17%)
Feb 18, 2022				11.88	0	+0.01(+0.06%)
Feb 17, 2022	12.01	12.01	11.87	11.87	880	-0.06(-0.48%)
Feb 15, 2022				11.93	77	+0.57(+4.98%)
Feb 14, 2022	11.36	11.36	11.36	11.36	292	+0.01(+0.07%)
Feb 11, 2022	11.62	11.62	11.27	11.35	3,685	-0.49(-4.17%)
Feb 10, 2022	11.84	11.85	11.84	11.85	220	-0.10(-0.87%)
Feb 09, 2022	11.93	11.99	11.93	11.95	1,583	+0.10(+0.87%)
Feb 08, 2022	11.92	11.92	11.79	11.85	2,008	-0.19(-1.57%)
Feb 02, 2022	12.10	12.11	11.99	12.04	2,048	+0.09(+0.79%)
Jan 31, 2022				11.94	7	+0.31(+2.63%)
Jan 28, 2022	11.50	11.64	11.50	11.64	1,546	-0.06(-0.53%)
Jan 27, 2022	11.86	11.86	11.70	11.70	1,105	-0.41(-3.36%)
Jan 26, 2022	12.20	12.20	12.11	12.11	3,061	-0.21(-1.69%)
Jan 25, 2022	12.27	12.34	12.27	12.31	391	-0.47(-3.65%)
Jan 24, 2022	12.78	12.78	12.78	12.78	550	-0.17(-1.30%)
Jan 21, 2022	12.95	12.95	12.95	12.95	654	-0.29(-2.18%)
Jan 20, 2022	13.37	13.37	13.23	13.24	828	-0.14(-1.04%)
Jan 19, 2022	13.58	13.58	13.38	13.38	553	-0.33(-2.39%)
Jan 18, 2022	13.90	13.90	13.66	13.70	1,785	-0.36(-2.58%)
Jan 14, 2022				14.07	0	+0.26(+1.89%)
Jan 13, 2022	14.02	14.02	13.80	13.81	639	-0.24(-1.71%)
Jan 11, 2022				14.05	3	+0.24(+1.72%)
Jan 10, 2022	13.70	13.81	13.70	13.81	1,165	+0.32(+2.40%)
Jan 07, 2022	13.43	13.61	13.43	13.49	1,796	+0.08(+0.57%)
Jan 06, 2022	13.38	13.41	13.38	13.41	344	+0.07(+0.54%)
Jan 05, 2022	13.34	13.34	13.34	13.34	439	-0.65(-4.62%)
Jan 04, 2022	13.98	13.98	13.98	13.98	462	-0.06(-0.42%)
Jan 03, 2022	14.04	14.04	14.04	14.04	382	-0.01(-0.07%)
Dec 30, 2021		14.05	14.05	14.05	68	-0.15(-1.05%)
Dec 28, 2021		14.20	14.20	14.20	295	-0.13(-0.90%)
Dec 27, 2021	14.34	14.37	14.29	14.33	1,158	+0.12(+0.84%)
Dec 23, 2021	14.32	14.32	14.21	14.21	463	-0.33(-2.28%)
Dec 22, 2021	14.53	14.54	14.48	14.54	591	+0.14(+0.99%)
Dec 21, 2021	14.40	14.40	14.40	14.40	373	-0.22(-1.49%)
Dec 17, 2021		14.62	14.62	14.62	13	-0.37(-2.46%)
Dec 16, 2021	14.56	14.99	14.56	14.99	10,124	+0.73(+5.16%)
Dec 15, 2021	14.67	14.67	14.25	14.25	2,242	-0.85(-5.64%)
Dec 14, 2021	15.06	15.10	15.01	15.10	606	+0.09(+0.58%)
Dec 13, 2021	15.02	15.02	15.02	15.02	109	-0.36(-2.33%)
Dec 10, 2021	15.37	15.37	15.37	15.37	426	-0.16(-1.02%)
Dec 09, 2021	15.53	15.53	15.53	15.53	107	+0.22(+1.43%)
Dec 08, 2021	15.29	15.31	15.29	15.31	676	+0.22(+1.45%)
Dec 07, 2021	15.04	15.09	15.04	15.09	610	+0.20(+1.33%)
Dec 06, 2021	14.90	14.98	14.83	14.90	2,898	-0.47(-3.05%)
Dec 03, 2021	15.58	15.58	15.36	15.37	2,682	-0.02(-0.12%)
Dec 02, 2021	15.45	15.45	15.36	15.38	801	-0.12(-0.75%)
Dec 01, 2021	15.65	15.65	15.48	15.50	624	-0.16(-1.03%)
Nov 29, 2021		15.66	15.66	15.66	10	+0.07(+0.44%)
Nov 26, 2021	15.76	15.76	15.51	15.59	4,327	+0.25(+1.62%)
Nov 24, 2021	15.27	15.39	15.27	15.34	712	+0.17(+1.12%)
Nov 23, 2021	15.18	15.18	15.07	15.17	737	-0.08(-0.52%)
Nov 22, 2021	15.21	15.25	15.21	15.25	271	-0.18(-1.17%)
Nov 19, 2021	15.47	15.47	15.43	15.43	972	-0.09(-0.56%)
Nov 18, 2021	15.64	15.52	15.52	15.52	943	-0.38(-2.39%)
Nov 17, 2021	15.90	15.90	15.90	15.90	572	+0.30(+1.91%)
Nov 16, 2021	15.56	15.63	15.54	15.60	3,102	+0.37(+2.45%)
Nov 15, 2021	15.18	15.25	15.18	15.23	909	+0.26(+1.72%)
Nov 12, 2021	15.04	15.04	14.97	14.97	201	+0.12(+0.78%)
Nov 11, 2021	14.94	14.94	14.86	14.86	330	-0.14(-0.96%)
Nov 10, 2021	14.99	15.00		15.00	1,429	+0.39(+2.68%)
Nov 09, 2021	14.59	14.61	14.59	14.61	830	+0.13(+0.89%)
Nov 08, 2021	14.55	14.55	14.48	14.48	1,881	-0.38(-2.53%)
Nov 05, 2021	14.97	14.97	14.78	14.86	3,062	-0.20(-1.35%)
Nov 04, 2021	15.03	15.11	14.99	15.06	3,193	+0.11(+0.75%)
Nov 03, 2021	14.91	14.95	14.90	14.95	928	+0.06(+0.37%)
Nov 02, 2021	14.95	14.96	14.85	14.89	1,257	-0.34(-2.20%)
Nov 01, 2021	15.18	15.23	15.14	15.23	1,396	-0.23(-1.49%)
Oct 29, 2021	15.45	15.53		15.46	411	+0.04(+0.27%)
Oct 28, 2021	15.39	15.46	15.39	15.41	449	-0.02(-0.14%)
Oct 27, 2021	15.61	15.52	15.44	15.44	1,191	-0.49(-3.05%)
Oct 26, 2021	15.97		15.92	15.92	596	-0.05(-0.30%)
Oct 25, 2021	16.00	16.03	15.97	15.97	618	+0.12(+0.73%)
Oct 22, 2021	15.79	15.85	15.79	15.85	3,351	+0.13(+0.82%)
Oct 21, 2021	15.78	15.78	15.72	15.72	349	-0.05(-0.32%)
Oct 20, 2021	15.87	15.88	15.77	15.77	478	-0.15(-0.93%)
Oct 19, 2021	15.86	15.92	15.86	15.92	300	+0.50(+3.25%)
Oct 18, 2021	15.47	15.52	15.35	15.42	1,522	-0.10(-0.65%)
Oct 15, 2021	15.52	15.52	15.49	15.52	1,128	-0.13(-0.82%)
Oct 14, 2021	15.65	15.65	15.65	15.65	348	+0.29(+1.91%)
Oct 12, 2021		15.36	15.36	15.36	21	-0.06(-0.39%)
Oct 11, 2021	15.57	15.57	15.42	15.42	1,225	-0.21(-1.33%)
Oct 08, 2021	15.64	15.72	15.62	15.63	2,962	-0.09(-0.57%)
Oct 07, 2021	15.59	15.75	15.56	15.72	4,252	+0.37(+2.40%)
Oct 06, 2021	15.26	15.41	15.26	15.35	2,032	-0.12(-0.76%)
Oct 05, 2021	15.48	15.48	15.44	15.46	1,266	+0.03(+0.20%)
Oct 04, 2021	15.68	15.68	15.39	15.43	4,405	-0.42(-2.62%)
Oct 01, 2021	15.88	15.92	15.85	15.85	421	-0.13(-0.83%)
Sep 30, 2021	15.96	15.98	15.96	15.98	871	+0.32(+2.07%)
Sep 29, 2021	15.78	15.82	15.66	15.66	1,033	-0.31(-1.96%)
Sep 28, 2021	16.08	16.08	15.91	15.97	2,455	-0.24(-1.49%)
Sep 27, 2021	16.15	16.21	16.15	16.21	290	+0.12(+0.77%)
Sep 24, 2021	15.99	16.10	15.99	16.09	795	-0.15(-0.95%)
Sep 23, 2021	16.15	16.24	16.15	16.24	634	-0.14(-0.87%)
Sep 22, 2021	16.42	16.42	16.32	16.39	308	+0.14(+0.86%)
Sep 21, 2021	16.25	16.25	16.25	16.25	663	+0.02(+0.09%)
Sep 20, 2021	16.29	16.29	16.04	16.23	1,573	-0.32(-1.95%)
Sep 17, 2021	16.64	16.73	16.55	16.55	1,758	+0.57(+3.57%)
Sep 16, 2021	15.99	16.00	15.90	15.98	1,185	-0.23(-1.44%)
Sep 15, 2021	16.29	16.29	16.14	16.22	3,122	-0.17(-1.03%)
Sep 13, 2021		16.39	16.39	16.39	28	-0.18(-1.08%)
Sep 10, 2021	16.56	16.56	16.55	16.56	714	-0.16(-0.95%)
Sep 09, 2021	16.70	16.72	16.70	16.72	416	-0.16(-0.94%)
Sep 08, 2021	16.87	16.88	16.87	16.88	682	-0.02(-0.10%)
Sep 07, 2021	16.86	16.90	16.85	16.90	1,140	+0.78(+4.85%)
Sep 03, 2021	16.12	16.12	16.12	16.12	242	+0.14(+0.87%)
Sep 02, 2021	16.14	16.14	15.98	15.98	3,356	-0.59(-3.54%)
Sep 01, 2021	16.37	16.56	16.35	16.56	3,191	+0.28(+1.73%)
Aug 31, 2021	16.39	16.39	16.28	16.28	559	-0.18(-1.10%)
Aug 30, 2021	16.50	16.52	16.46	16.46	423	+0.05(+0.29%)
Aug 27, 2021	16.39	16.42	16.35	16.42	440	-0.19(-1.13%)
Aug 26, 2021	16.60	16.60	16.60	16.60	502	-0.33(-1.94%)
Aug 24, 2021		16.93	16.93	16.93	3	+0.21(+1.25%)
Aug 23, 2021	16.40	16.72	16.40	16.72	3,193	+0.57(+3.56%)
Aug 20, 2021	16.28	16.28	16.11	16.15	2,974	-0.54(-3.25%)
Aug 19, 2021	16.67	16.70	16.61	16.69	1,089	+0.14(+0.82%)
Aug 18, 2021	16.57	16.57	16.56	16.56	768	-0.04(-0.23%)
Aug 17, 2021	16.79	16.79	16.53	16.59	785	-0.63(-3.64%)
Aug 16, 2021	17.22	17.22	17.22	17.22	1,080	+0.02(+0.11%)
Aug 13, 2021	17.14	17.20	17.13	17.20	5,048	+0.07(+0.39%)
Aug 12, 2021	17.18	17.21	17.14	17.14	403	-0.36(-2.05%)
Aug 11, 2021	17.72	17.72	17.47	17.49	1,768	-0.46(-2.56%)
Aug 10, 2021	17.95	17.95	17.95	17.95	284	+0.12(+0.67%)
Aug 09, 2021	17.78	17.97	17.78	17.84	1,905	+0.13(+0.71%)
Aug 06, 2021	17.85	17.85	17.63	17.71	2,653	-0.71(-3.88%)
Aug 05, 2021	18.42	18.42	18.42	18.42	4,564	-0.08(-0.45%)
Aug 04, 2021	18.62	18.62	18.45	18.51	1,969	+0.08(+0.45%)
Aug 03, 2021	18.25	18.55	18.25	18.43	2,185	+1.03(+5.91%)
Jul 30, 2021		17.40	17.40	17.40	205	+0.04(+0.23%)
Jul 29, 2021	17.36	17.36	17.36	17.36	590	+0.22(+1.27%)
Jul 28, 2021	16.68	17.16	16.68	17.14	3,891	+1.15(+7.19%)
Jul 27, 2021	16.09	16.09	15.79	15.99	9,166	-0.72(-4.33%)
Jul 26, 2021	16.88	16.88	16.68	16.71	3,427	-1.03(-5.82%)
Jul 23, 2021	18.03	18.03	17.65	17.75	16,600	-0.67(-3.66%)
Jul 22, 2021	18.46	18.46	18.31	18.42	2,747	-0.36(-1.92%)
Jul 21, 2021	18.78	18.82	18.69	18.78	1,913	+0.34(+1.83%)
Jul 20, 2021	18.47	18.50	18.44	18.44	3,868	-0.11(-0.59%)
Jul 19, 2021	18.58	18.58	18.52	18.55	703	+0.02(+0.12%)
Jul 16, 2021	18.50	18.53	18.50	18.53	593	-0.05(-0.26%)
Jul 15, 2021	18.70	18.70	18.58	18.58	552	+0.09(+0.47%)
Jul 13, 2021		18.49	18.49	18.49	214	+0.06(+0.33%)
Jul 12, 2021	18.48	18.48	18.40	18.43	700	+0.40(+2.20%)
Jul 09, 2021	17.98	18.03	17.95	18.03	1,169	+0.48(+2.76%)
Jul 08, 2021	17.55	17.55	17.38	17.55	3,647	-0.37(-2.04%)
Jul 07, 2021	17.94	17.97	17.87	17.92	2,738	+0.44(+2.50%)
Jul 06, 2021	17.59	17.59	17.48	17.48	2,052	-0.74(-4.09%)
Jul 02, 2021	18.29	18.29	18.10	18.22	1,524	-0.35(-1.87%)
Jul 01, 2021	18.57	18.57	18.57	18.57	635	-0.08(-0.42%)
Jun 30, 2021	18.75	18.75	18.65	18.65	800	-0.11(-0.61%)
Jun 29, 2021	18.79	18.79	18.69	18.76	6,467	-0.25(-1.32%)
Jun 28, 2021	19.09	19.09	19.01	19.02	661	+0.28(+1.51%)
Jun 25, 2021	18.80	18.80	18.73	18.73	210	+0.19(+1.03%)
Jun 24, 2021	18.50	18.57	18.42	18.54	1,334	+0.12(+0.67%)
Jun 23, 2021	18.33	18.50	18.33	18.42	2,708	+0.10(+0.54%)
Jun 22, 2021	18.37	18.37	18.31	18.32	2,413	+0.03(+0.19%)
Jun 21, 2021	18.12	18.31	18.12	18.28	2,992	+0.37(+2.09%)
Jun 18, 2021	17.99	18.03	17.91	17.91	3,930	+0.09(+0.51%)
Jun 17, 2021	17.88	17.93	17.82	17.82	3,132	+0.01(+0.06%)
Jun 16, 2021	18.03	18.03	17.81	17.81	3,566	-0.52(-2.86%)
Jun 15, 2021	18.49	18.49	18.28	18.33	5,492	-0.38(-2.02%)
Jun 14, 2021	18.87	18.87	18.64	18.71	1,046	-0.16(-0.84%)
Jun 11, 2021	18.87	18.87	18.87	18.87	227	-0.12(-0.63%)
Jun 10, 2021	18.94	18.99	18.93	18.99	654	+0.09(+0.47%)
Jun 09, 2021	18.90	18.90	18.90	18.90	109	+0.07(+0.37%)
Jun 08, 2021	18.90	18.90	18.83	18.83	297	-0.19(-0.99%)
Jun 07, 2021	18.94	19.05	18.94	19.02	2,924	+0.12(+0.66%)
Jun 04, 2021	18.85	18.92	18.85	18.89	1,965	+0.18(+0.95%)
Jun 03, 2021	18.88	18.88	18.69	18.71	1,692	-0.54(-2.81%)
Jun 02, 2021	19.39	19.39	19.21	19.26	7,936	-0.30(-1.52%)

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.