Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2021		12.11	12.11	12.11	134	+0.15(+1.21%)
Dec 29, 2021	12.20	12.20	11.96	11.96	830	-0.12(-0.95%)
Dec 28, 2021	11.93	12.22	11.93	12.08	5,290	+0.13(+1.09%)
Dec 27, 2021	11.94	11.95	11.77	11.95	1,197	+0.00(+0.00%)
Dec 23, 2021	11.90	12.20	11.75	11.95	65,953	+0.19(+1.62%)
Dec 22, 2021	11.95	11.95	11.60	11.76	2,888	-0.15(-1.26%)
Dec 21, 2021	11.78	11.95	11.57	11.91	3,252	+0.32(+2.81%)
Dec 20, 2021	11.46	11.88	11.46	11.59	4,233	+0.16(+1.36%)
Dec 17, 2021	11.95	12.18	11.43	11.43	8,986	-0.20(-1.72%)
Dec 16, 2021	11.63	11.63	11.63	11.63	436	-0.18(-1.52%)
Dec 15, 2021	12.04	12.19	11.81	11.81	553	-0.32(-2.64%)
Dec 14, 2021	12.15	12.15	11.95	12.13	1,007	+0.38(+3.23%)
Dec 13, 2021	12.12	12.12	11.75	11.75	757	-0.41(-3.37%)
Dec 10, 2021	12.08	12.16	11.85	12.16	1,473	+0.52(+4.47%)
Dec 09, 2021	11.64	11.64	11.64	11.64	380	-0.55(-4.55%)
Dec 07, 2021		12.19	12.19	12.19	85	+0.34(+2.91%)
Dec 03, 2021		11.85	11.85	11.85	112	+0.25(+2.16%)
Dec 02, 2021	11.59	12.15	11.59	11.60	4,596	-0.04(-0.34%)
Dec 01, 2021	11.61	11.64	11.46	11.64	881	+0.17(+1.48%)
Nov 30, 2021	11.48	11.81	11.47	11.47	2,535	-0.28(-2.38%)
Nov 29, 2021	11.78	11.78	11.50	11.75	819	+0.11(+0.95%)
Nov 26, 2021	11.90	11.95	11.50	11.64	3,470	-0.04(-0.34%)
Nov 24, 2021	11.73	11.75	11.68	11.68	1,645	+0.13(+1.13%)
Nov 23, 2021	11.80	12.00	11.52	11.55	4,463	-0.40(-3.35%)
Nov 22, 2021	11.86	11.95	11.86	11.95	1,162	+0.06(+0.50%)
Nov 19, 2021	12.29	12.29	11.88	11.89	3,707	-0.16(-1.33%)
Nov 18, 2021	11.80	12.05	12.05	12.05	3,253	-0.17(-1.39%)
Nov 17, 2021	12.27	12.43	12.10	12.22	1,364	-0.22(-1.77%)
Nov 16, 2021	12.25	12.99	12.05	12.44	6,918	+0.04(+0.32%)
Nov 15, 2021	12.17	12.40	12.17	12.40	1,030	-0.05(-0.40%)
Nov 12, 2021	12.09	12.45	12.06	12.45	767	-0.02(-0.16%)
Nov 11, 2021	12.59	12.59	12.43	12.47	869	-0.29(-2.27%)
Nov 09, 2021	12.76	12.76	12.76	12.76	484	+0.26(+2.08%)
Nov 05, 2021		12.50	12.50	12.50	52	+0.35(+2.88%)
Nov 04, 2021	11.77	13.40	11.75	12.15	8,856	-0.10(-0.82%)
Nov 03, 2021	12.21	12.34	12.02	12.25	1,401	+0.04(+0.33%)
Nov 02, 2021	12.21	12.21	12.21	12.21	205	+0.48(+4.09%)
Oct 29, 2021	12.25	11.73	11.73	11.73	570	-0.43(-3.54%)
Oct 28, 2021	13.25	13.70	12.12	12.16	4,468	+0.22(+1.83%)
Oct 27, 2021	12.28	12.28	11.94	11.94	304	-0.23(-1.88%)
Oct 26, 2021	12.20	12.20	12.17	12.17	626	-0.03(-0.25%)
Oct 25, 2021	12.20	12.20	12.20	12.20	236	-0.02(-0.16%)
Oct 22, 2021	12.08	12.22	11.85	12.22	1,505	+0.22(+1.83%)
Oct 21, 2021	12.48	12.50	12.00	12.00	1,799	-0.24(-1.96%)
Oct 20, 2021	12.30	12.30	12.05	12.24	563	-0.20(-1.61%)
Oct 18, 2021		12.44	12.44	12.44	112	-0.43(-3.34%)
Oct 15, 2021	12.92	13.00	12.03	12.87	7,355	-0.37(-2.79%)
Oct 14, 2021	11.93	13.24	11.93	13.24	1,919	+1.17(+9.69%)
Oct 12, 2021		12.07	12.07	12.07	64	+0.22(+1.90%)
Oct 11, 2021	11.54	11.90	11.54	11.85	741	+0.04(+0.38%)
Oct 08, 2021	11.95	11.95	11.80	11.80	1,608	-0.25(-2.07%)
Oct 07, 2021	11.74	12.05	11.74	12.05	830	-0.00(-0.00%)
Oct 06, 2021	12.05	12.05	12.05	12.05	446	-0.23(-1.87%)
Oct 05, 2021	12.03	12.28	12.03	12.28	720	+0.23(+1.91%)
Oct 04, 2021	12.25	12.25	12.05	12.05	1,568	-0.23(-1.87%)
Oct 01, 2021	12.28	12.28	12.28	12.28	452	+0.01(+0.08%)
Sep 30, 2021	12.27	12.27	12.27	12.27	352	-0.16(-1.29%)
Sep 29, 2021	12.20	12.43	12.20	12.43	792	+0.06(+0.49%)
Sep 28, 2021	12.36	12.37	12.36	12.37	498	+0.14(+1.19%)
Sep 27, 2021	11.70	12.50	11.70	12.22	1,655	-0.04(-0.29%)
Sep 23, 2021		12.26	12.26	12.26	21	-0.03(-0.24%)
Sep 22, 2021	12.57	12.57	12.02	12.29	2,085	+0.29(+2.42%)
Sep 21, 2021	11.76	12.53	11.76	12.00	2,833	-0.09(-0.74%)
Sep 20, 2021	12.57	12.57	11.98	12.09	11,074	-0.22(-1.83%)
Sep 17, 2021	12.31	12.31	12.31	12.31	1,378	-0.34(-2.65%)
Sep 16, 2021	12.01	12.65	12.01	12.65	884	+0.15(+1.20%)
Sep 15, 2021	11.84	12.72	11.84	12.50	988	+0.16(+1.30%)
Sep 14, 2021	11.83	12.50	11.83	12.34	7,943	-0.27(-2.14%)
Sep 13, 2021	11.49	12.90	11.49	12.61	6,386	+1.16(+10.13%)
Sep 10, 2021	11.46	12.60	11.35	11.45	3,641	-1.08(-8.58%)
Sep 09, 2021	12.37	12.53	11.55	12.53	6,745	+0.33(+2.66%)
Sep 08, 2021	12.73	13.03	12.17	12.20	5,250	-0.69(-5.35%)
Sep 07, 2021	12.93	13.09	12.19	12.89	8,540	-0.16(-1.23%)
Sep 03, 2021	12.92	13.29	12.90	13.05	3,163	-0.14(-1.06%)
Sep 02, 2021	13.18	13.30	12.90	13.19	1,730	-0.01(-0.08%)
Sep 01, 2021	13.06	13.20	12.89	13.20	1,015	+0.25(+1.93%)
Aug 31, 2021	13.02	13.02	12.95	12.95	1,885	-0.25(-1.89%)
Aug 30, 2021	13.20	13.20	13.20	13.20	420	+0.11(+0.84%)
Aug 27, 2021	13.26	13.47	13.01	13.09	3,161	-0.41(-3.04%)
Aug 26, 2021	13.50	13.50	13.50	13.50	547	+0.47(+3.61%)
Aug 25, 2021	13.38	13.51	13.00	13.03	2,320	-0.10(-0.76%)
Aug 24, 2021	13.55	13.55	12.90	13.13	2,508	-0.50(-3.70%)
Aug 23, 2021	13.73	13.74	13.53	13.63	1,281	+0.63(+4.88%)
Aug 19, 2021		13.00	13.00	13.00	215	-0.05(-0.38%)
Aug 18, 2021	12.90	13.31	12.90	13.05	3,988	+0.16(+1.24%)
Aug 17, 2021	13.01	13.01	12.89	12.89	455	-0.13(-1.00%)
Aug 16, 2021	12.72	13.30	12.70	13.02	3,924	+0.21(+1.64%)
Aug 13, 2021	13.14	13.14	12.81	12.81	1,388	-0.04(-0.31%)
Aug 12, 2021	12.85	12.85	12.85	12.85	630	-0.17(-1.30%)
Aug 11, 2021	13.17	13.30	12.75	13.02	3,638	+0.16(+1.24%)
Aug 10, 2021	12.86	12.86	12.86	12.86	367	-0.09(-0.71%)
Aug 09, 2021	12.81	12.95	12.81	12.95	1,342	+0.09(+0.72%)
Aug 05, 2021		12.86	12.86	12.86	234	+0.04(+0.29%)
Aug 04, 2021	12.80	12.82	12.80	12.82	1,354	-0.24(-1.82%)
Aug 03, 2021	13.06	13.06	13.06	13.06	735	-0.05(-0.38%)
Aug 02, 2021	13.11	13.11	13.11	13.11	400	+0.04(+0.31%)
Jul 30, 2021	13.11	13.11	13.06	13.07	2,998	+0.02(+0.15%)
Jul 29, 2021	12.76	13.05	12.76	13.05	629	-0.11(-0.84%)
Jul 28, 2021	13.16	13.16	13.16	13.16	440	+0.26(+2.00%)
Jul 27, 2021	13.00	13.00	12.86	12.90	1,470	-0.37(-2.77%)
Jul 26, 2021	13.27	13.27	13.27	13.27	283	+0.46(+3.59%)
Jul 23, 2021	13.14	13.14	12.81	12.81	2,910	-0.31(-2.39%)
Jul 22, 2021	13.07	13.27	13.07	13.12	1,741	+0.02(+0.18%)
Jul 21, 2021	13.28	13.59	13.10	13.10	2,705	+0.00(+0.00%)
Jul 20, 2021	13.00	13.42	13.00	13.10	3,541	+0.06(+0.46%)
Jul 19, 2021	13.04	13.26	13.01	13.04	3,193	-0.02(-0.15%)
Jul 16, 2021	13.06	13.15	13.03	13.06	1,016	+0.05(+0.38%)
Jul 15, 2021	13.20	13.20	13.01	13.01	3,776	-0.10(-0.76%)
Jul 14, 2021	13.22	13.22	13.10	13.11	1,613	-0.04(-0.30%)
Jul 13, 2021	13.10	13.15	13.10	13.15	1,148	-0.20(-1.51%)
Jul 12, 2021	13.24	13.35	13.24	13.35	780	+0.25(+1.92%)
Jul 09, 2021	13.28	13.37	13.10	13.10	2,830	-0.36(-2.67%)
Jul 08, 2021	13.10	13.46	13.10	13.46	4,771	+0.22(+1.68%)
Jul 07, 2021	13.24	13.42	13.24	13.24	887	-0.12(-0.92%)
Jul 06, 2021	13.50	13.50	13.25	13.36	3,574	-0.19(-1.40%)
Jul 02, 2021	13.49	14.19	13.23	13.55	5,908	+0.34(+2.57%)
Jul 01, 2021	13.19	13.85	13.18	13.21	4,142	+0.06(+0.46%)
Jun 30, 2021	13.62	13.86	13.15	13.15	5,483	-0.17(-1.28%)
Jun 29, 2021	13.87	13.87	13.32	13.32	4,519	-0.72(-5.13%)
Jun 28, 2021	13.96	14.14	13.64	14.04	6,897	+0.08(+0.57%)
Jun 25, 2021	13.50	14.55	13.34	13.96	230,156	+0.58(+4.33%)
Jun 24, 2021	13.40	13.92	13.21	13.38	16,738	+0.23(+1.75%)
Jun 23, 2021	13.15	13.45	13.01	13.15	24,124	+0.02(+0.15%)
Jun 22, 2021	13.11	13.48	13.02	13.13	12,791	+0.02(+0.15%)
Jun 21, 2021	13.55	13.55	13.01	13.11	8,968	-0.23(-1.72%)
Jun 18, 2021	13.76	13.76	13.07	13.34	13,526	-0.02(-0.15%)
Jun 17, 2021	13.75	13.75	13.36	13.36	10,244	-0.18(-1.33%)
Jun 16, 2021	14.20	14.25	13.47	13.54	12,195	-0.72(-5.05%)
Jun 15, 2021	14.98	15.04	14.26	14.26	5,741	-0.24(-1.66%)
Jun 14, 2021	15.02	15.08	14.50	14.50	3,592	-0.61(-4.04%)
Jun 11, 2021	15.80	15.91	15.10	15.11	4,518	-0.67(-4.25%)
Jun 10, 2021	15.59	16.27	15.59	15.78	4,727	-0.32(-1.99%)
Jun 09, 2021	16.56	16.56	15.72	16.10	1,476	+0.20(+1.26%)
Jun 08, 2021	16.56	16.56	15.83	15.90	2,694	-0.51(-3.11%)
Jun 07, 2021	16.79	16.93	16.10	16.41	5,893	-0.01(-0.06%)
Jun 04, 2021	17.25	17.62	15.99	16.42	7,094	-0.44(-2.61%)
Jun 03, 2021	18.10	18.48	16.83	16.86	14,838	-1.51(-8.22%)
Jun 02, 2021	17.85	18.37	17.47	18.37	3,702	+0.94(+5.39%)
Jun 01, 2021	17.09	17.78	17.05	17.43	4,849	-0.24(-1.36%)
May 28, 2021	16.07	18.13	16.07	17.67	3,416	+0.50(+2.91%)
May 27, 2021	18.17	18.17	17.16	17.17	7,435	-1.00(-5.50%)
May 26, 2021	18.47	18.47	17.70	18.17	4,884	-0.03(-0.16%)
May 25, 2021	19.85	19.85	18.19	18.20	7,638	-1.25(-6.43%)
May 24, 2021	19.90	19.90	19.45	19.45	2,107	-0.50(-2.51%)
May 21, 2021	19.58	19.95	19.39	19.95	3,298	+0.61(+3.15%)
May 20, 2021	19.53	19.53	19.34	19.34	2,504	+0.18(+0.94%)
May 19, 2021	19.30	19.84	19.14	19.16	5,139	-0.05(-0.26%)
May 18, 2021	19.52	19.75	19.21	19.21	5,571	-0.17(-0.88%)
May 17, 2021	21.08	21.08	19.20	19.38	13,167	-1.50(-7.18%)
May 14, 2021	20.03	21.46	19.84	20.88	25,058	+0.78(+3.88%)
May 13, 2021	17.55	21.41	17.51	20.10	120,329	+2.50(+14.20%)
May 12, 2021	18.75	21.71	17.55	17.60	139,878	-3.14(-15.14%)
May 11, 2021	14.19	21.80	14.15	20.74	136,342	+6.55(+46.16%)
May 10, 2021	13.91	14.34	13.82	14.19	3,979	+0.19(+1.36%)
May 07, 2021	14.02	14.21	13.88	14.00	5,326	+0.20(+1.45%)
May 06, 2021	14.11	14.11	13.79	13.80	1,914	-0.61(-4.23%)
May 05, 2021	14.08	14.44	13.68	14.41	13,925	+0.46(+3.30%)
May 04, 2021	14.09	14.09	13.95	13.95	2,174	-0.12(-0.85%)
May 03, 2021	14.45	14.45	14.00	14.07	7,266	-0.17(-1.19%)
Apr 30, 2021	14.05	14.33	14.01	14.24	4,700	+0.08(+0.56%)
Apr 29, 2021	14.35	14.55	14.00	14.16	13,856	+0.02(+0.14%)
Apr 28, 2021	14.50	14.68	14.11	14.14	7,199	-0.36(-2.48%)
Apr 27, 2021	14.55	14.65	14.25	14.50	4,619	+0.09(+0.62%)
Apr 26, 2021	14.99	14.99	14.06	14.41	14,365	-0.27(-1.84%)
Apr 23, 2021	14.95	15.05	14.63	14.68	3,200	-0.07(-0.47%)
Apr 22, 2021	14.75	15.00	14.59	14.75	5,665	+0.00(+0.00%)
Apr 21, 2021	15.15	15.19	14.75	14.75	2,673	-0.02(-0.14%)
Apr 20, 2021	14.80	14.81	14.77	14.77	1,730	-0.10(-0.67%)
Apr 19, 2021	14.97	15.02	14.76	14.87	5,252	-0.10(-0.67%)
Apr 16, 2021	14.95	15.20	14.76	14.97	4,600	+0.20(+1.35%)
Apr 15, 2021	14.79	15.00	14.76	14.77	8,272	-0.06(-0.40%)
Apr 14, 2021	15.10	15.11	14.79	14.83	2,393	-0.27(-1.79%)
Apr 13, 2021	14.69	15.38	14.64	15.10	5,357	+0.19(+1.27%)
Apr 12, 2021	14.70	15.58	14.59	14.91	19,659	+0.16(+1.08%)
Apr 09, 2021	14.68	15.12	14.65	14.75	6,000	-0.24(-1.60%)
Apr 08, 2021	14.84	15.44	14.59	14.99	17,553	+0.36(+2.46%)
Apr 07, 2021	14.65	14.80	14.63	14.63	3,574	-0.27(-1.81%)
Apr 06, 2021	14.75	15.47	14.72	14.90	4,547	+0.09(+0.61%)
Apr 05, 2021	14.94	15.15	14.60	14.81	3,301	+0.22(+1.51%)
Apr 01, 2021	15.23	15.23	14.59	14.59	7,800	-0.91(-5.87%)
Mar 31, 2021	15.47	15.96	15.47	15.50	2,751	-0.45(-2.82%)
Mar 30, 2021	15.27	15.95	15.27	15.95	996	+0.26(+1.66%)
Mar 29, 2021	15.34	15.71	15.34	15.69	2,923	+0.41(+2.68%)
Mar 26, 2021	14.77	15.62	14.70	15.28	3,800	+0.55(+3.73%)
Mar 25, 2021	14.99	15.29	14.71	14.73	6,003	-0.26(-1.73%)
Mar 24, 2021	15.33	15.33	14.99	14.99	4,019	-0.13(-0.86%)
Mar 23, 2021	15.03	15.12	15.03	15.12	1,286	-0.20(-1.31%)
Mar 22, 2021	15.41	15.66	15.10	15.32	6,687	+0.12(+0.79%)
Mar 19, 2021	15.63	15.63	15.20	15.20	10,400	-0.28(-1.81%)
Mar 18, 2021	15.47	15.63	15.43	15.48	5,614	+0.05(+0.32%)
Mar 17, 2021	15.50	15.50	15.43	15.43	1,706	-0.27(-1.72%)
Mar 16, 2021	15.70	15.70	15.70	15.70	849	-0.08(-0.51%)
Mar 15, 2021	15.57	16.05	15.55	15.78	1,833	-0.21(-1.31%)
Mar 12, 2021	16.24	16.50	15.66	15.99	3,800	-0.38(-2.32%)
Mar 11, 2021	16.27	16.37	16.15	16.37	2,909	+0.24(+1.49%)
Mar 10, 2021	15.74	16.13	15.55	16.13	3,265	+0.63(+4.06%)
Mar 09, 2021	15.35	15.50	15.18	15.50	3,213	+0.38(+2.51%)
Mar 08, 2021	15.00	15.25	14.77	15.12	3,105	+0.14(+0.93%)
Mar 05, 2021	15.17	15.18	14.52	14.98	3,000	+0.30(+2.04%)
Mar 04, 2021	14.91	15.05	14.64	14.68	4,441	-0.28(-1.87%)
Mar 03, 2021	15.00	15.34	14.86	14.96	2,007	+0.21(+1.42%)
Mar 02, 2021	15.70	15.70	14.75	14.75	4,742	-0.67(-4.35%)
Mar 01, 2021	15.73	15.73	15.15	15.42	3,293	+0.02(+0.13%)
Feb 26, 2021	15.76	15.87	15.38	15.40	2,800	-0.15(-0.96%)
Feb 25, 2021	15.59	15.59	15.45	15.55	1,617	-0.30(-1.89%)
Feb 24, 2021	15.93	15.99	15.85	15.85	5,266	-0.26(-1.61%)
Feb 23, 2021	15.82	16.40	15.55	16.11	7,940	+0.47(+3.01%)
Feb 22, 2021	15.05	15.64	14.72	15.64	15,371	+0.49(+3.23%)
Feb 19, 2021	15.63	15.63	14.99	15.15	8,600	-0.45(-2.88%)
Feb 18, 2021	15.56	15.60	15.55	15.60	925	+0.01(+0.06%)
Feb 17, 2021	15.70	15.83	15.54	15.59	1,103	-0.32(-2.01%)
Feb 16, 2021	16.09	16.36	15.91	15.91	4,502	+0.01(+0.06%)
Feb 12, 2021	15.89	16.20	15.89	15.90	5,700	+0.37(+2.38%)
Feb 11, 2021	15.94	15.96	15.52	15.53	4,037	-0.35(-2.20%)
Feb 10, 2021	16.24	16.24	15.88	15.88	1,887	-0.10(-0.63%)
Feb 09, 2021	15.98	16.14	15.55	15.98	11,726	+0.04(+0.25%)
Feb 08, 2021	15.79	15.98	15.79	15.94	2,764	+0.23(+1.46%)
Feb 05, 2021	16.06	16.36	15.57	15.71	4,200	-0.62(-3.80%)
Feb 04, 2021	16.47	16.64	15.24	16.33	2,092	-0.02(-0.12%)
Feb 03, 2021	16.40	17.06	15.96	16.35	3,635	-0.30(-1.80%)
Feb 02, 2021	16.80	16.80	16.28	16.65	1,920	+0.09(+0.54%)
Feb 01, 2021	16.88	17.13	16.41	16.56	4,573	-0.19(-1.13%)
Jan 29, 2021	16.55	16.75	16.32	16.75	7,300	-0.10(-0.59%)
Jan 28, 2021	16.64	16.92	16.32	16.85	5,165	+0.35(+2.12%)
Jan 27, 2021	17.01	17.01	16.30	16.50	6,893	+0.01(+0.06%)
Jan 26, 2021	16.87	17.19	16.49	16.49	20,289	-0.67(-3.90%)
Jan 25, 2021	17.19	17.19	17.16	17.16	882	-0.29(-1.66%)
Jan 22, 2021	17.45	17.45	17.16	17.45	4,300	-0.05(-0.29%)
Jan 21, 2021	17.54	17.54	17.50	17.50	1,229	-0.20(-1.13%)
Jan 20, 2021	18.13	18.13	17.70	17.70	1,031	-0.08(-0.45%)
Jan 19, 2021	18.27	18.27	17.78	17.78	1,529	-0.20(-1.11%)
Jan 15, 2021	18.00	18.18	17.98	17.98	1,300	-0.32(-1.75%)
Jan 14, 2021	18.30	18.30	18.30	18.30	858	+0.30(+1.67%)
Jan 13, 2021	18.00	18.00	17.98	18.00	935	-0.16(-0.88%)
Jan 12, 2021	18.20	18.20	18.16	18.16	1,027	-0.24(-1.30%)
Jan 11, 2021	18.53	18.56	18.40	18.40	1,554	+0.13(+0.71%)
Jan 08, 2021	18.44	18.45	18.27	18.27	8,900	-0.18(-0.98%)
Jan 07, 2021	18.10	18.45	18.10	18.45	1,330	+0.31(+1.71%)
Jan 06, 2021	18.23	18.55	18.00	18.14	8,607	+0.14(+0.78%)
Jan 05, 2021	17.81	18.24	17.81	18.00	4,277	-0.14(-0.77%)

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.