Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022				12.10	97	+0.02(+0.17%)
Apr 21, 2022				12.08	2	+0.53(+4.59%)
Apr 12, 2022				11.55	5	-0.80(-6.48%)
Apr 06, 2022				12.35	7	-0.56(-4.32%)
Apr 05, 2022	12.56	12.91	12.56	12.91	1,136	+0.25(+1.95%)
Mar 31, 2022				12.66	5	-0.19(-1.51%)
Mar 30, 2022	12.85	12.85	12.85	12.85	561	+0.55(+4.51%)
Mar 29, 2022	12.30	12.30	12.30	12.30	1,102	+0.82(+7.14%)
Mar 28, 2022	11.49	11.50	11.48	11.48	2,305	+0.29(+2.64%)
Mar 25, 2022	11.19	11.19	11.19	11.19	100	-0.11(-1.00%)
Mar 23, 2022				11.30	45	-0.37(-3.15%)
Mar 22, 2022	11.50	11.66	11.50	11.66	1,455	-0.15(-1.27%)
Mar 21, 2022	11.81	11.81	11.81	11.81	1,004	+0.88(+8.00%)
Mar 17, 2022				10.94	146	+0.09(+0.83%)
Mar 16, 2022	10.48	10.85	10.48	10.85	481	+1.04(+10.60%)
Mar 15, 2022	10.00	10.00	9.620	9.810	1,584	+0.06(+0.62%)
Mar 14, 2022	9.750	9.750	9.750	9.750	3,000	-0.25(-2.50%)
Mar 11, 2022	10.12	10.12	9.930	10.00	3,163	+0.25(+2.56%)
Mar 10, 2022	9.820	9.900	9.750	9.750	4,732	+0.15(+1.56%)
Mar 09, 2022	9.550	9.800	9.425	9.600	8,073	+0.05(+0.52%)
Mar 08, 2022	9.465	9.710	9.270	9.550	4,836	-0.74(-7.19%)
Mar 07, 2022	10.29	10.29	10.29	10.29	275	-0.31(-2.88%)
Mar 04, 2022	10.95	10.95	10.50	10.60	10,692	-1.06(-9.13%)
Mar 03, 2022	11.55	11.66	11.50	11.66	2,140	-0.30(-2.51%)
Mar 02, 2022	11.70	12.00	11.70	11.96	6,425	-0.12(-0.99%)
Mar 01, 2022	12.12	12.12	12.08	12.08	924	-0.69(-5.40%)
Feb 28, 2022	12.77	12.77	12.77	12.77	2,017	+0.64(+5.28%)
Feb 25, 2022	12.13	12.13	12.13	12.13	250	+0.13(+1.08%)
Feb 23, 2022				12.00	43	-0.10(-0.83%)
Feb 15, 2022				12.10	9	+0.20(+1.68%)
Feb 14, 2022	12.16	12.16	11.47	11.90	757	-0.41(-3.33%)
Feb 02, 2022				12.31	5	-0.46(-3.60%)
Feb 01, 2022	12.77	12.77	12.17	12.77	500	+0.49(+4.03%)
Jan 27, 2022				12.28	17	+0.20(+1.66%)
Jan 26, 2022	11.71	12.28	11.71	12.07	15,661	-0.46(-3.71%)
Jan 24, 2022				12.54	46	-0.45(-3.46%)
Jan 21, 2022	12.95	12.99	12.95	12.99	4,401	-0.14(-1.07%)
Jan 19, 2022				13.13	114	+0.49(+3.88%)
Jan 18, 2022	12.67	12.78	12.34	12.64	23,104	+0.49(+4.03%)
Jan 13, 2022				12.15	0	+0.35(+2.97%)
Jan 11, 2022				11.80	0	-0.25(-2.07%)
Jan 10, 2022	11.86	12.05	11.86	12.05	1,248	+0.32(+2.73%)
Jan 07, 2022	11.85	11.85	11.70	11.73	1,374	-0.27(-2.25%)
Jan 06, 2022	12.10	12.10	11.84	12.00	3,244	-0.57(-4.53%)
Jan 05, 2022	12.57	12.57	12.57	12.57	2,020	-0.11(-0.87%)
Jan 04, 2022	12.62	12.68	12.62	12.68	3,762	+0.23(+1.85%)
Jan 03, 2022	12.05	12.45	12.05	12.45	3,700	-0.25(-1.97%)
Dec 31, 2021	12.81	13.00	12.70	12.70	1,101	+0.49(+4.01%)
Dec 29, 2021		12.21	12.21	12.21	26	-0.16(-1.33%)
Dec 28, 2021	12.27	12.38	12.27	12.38	3,704	+0.20(+1.60%)
Dec 27, 2021	11.91	12.32	11.77	12.18	4,809	-0.25(-2.01%)
Dec 23, 2021	12.03	12.45	12.03	12.43	2,015	+0.53(+4.45%)
Dec 22, 2021	11.90	11.90	11.90	11.90	252	-0.25(-2.06%)
Dec 21, 2021	11.75	12.15	11.75	12.15	4,321	-0.54(-4.26%)
Dec 17, 2021		12.69	12.69	12.69	5	-0.55(-4.15%)
Dec 16, 2021	13.67	13.67	13.24	13.24	627	-0.11(-0.82%)
Dec 15, 2021	12.87	13.35	12.87	13.35	1,918	+0.05(+0.38%)
Dec 14, 2021	12.89	13.30	12.89	13.30	401	-0.80(-5.67%)
Dec 10, 2021		14.10	14.10	14.10	43	+0.35(+2.55%)
Dec 09, 2021	13.75	13.75	13.75	13.75	620	+0.20(+1.48%)
Dec 07, 2021		13.55	13.55	13.55	114	+0.06(+0.44%)
Dec 06, 2021	12.72	13.49	12.72	13.49	2,306	+0.51(+3.93%)
Dec 03, 2021	12.98	12.98	12.98	12.98	1,059	-0.35(-2.63%)
Dec 02, 2021	13.33	13.33	13.33	13.33	382	+0.53(+4.14%)
Dec 01, 2021	13.09	13.09	12.75	12.80	703	+0.42(+3.39%)
Nov 30, 2021	12.96	12.96	12.38	12.38	3,165	-0.22(-1.75%)
Nov 29, 2021	12.60	12.60	12.60	12.60	1,489	-0.29(-2.25%)
Nov 26, 2021	13.23	13.23	12.54	12.89	2,195	-1.39(-9.73%)
Nov 24, 2021	14.28	14.28	14.28	14.28	1,010	+0.12(+0.85%)
Nov 23, 2021	14.16	14.16	14.16	14.16	260	-0.05(-0.35%)
Nov 22, 2021	14.37	14.52	13.74	14.21	8,297	-0.59(-3.99%)
Nov 19, 2021	14.70	14.87	14.70	14.80	2,796	+0.68(+4.82%)
Nov 18, 2021	14.12	14.12	14.12	14.12	309	+0.00(+0.00%)
Nov 17, 2021	14.15	14.25	14.11	14.12	2,392	+0.21(+1.51%)
Nov 16, 2021	13.90	13.91	13.66	13.91	1,616	+0.51(+3.81%)
Nov 15, 2021	13.45	13.53	13.40	13.40	4,233	+0.52(+4.04%)
Nov 12, 2021	12.80	12.88	12.80	12.88	713	+0.12(+0.94%)
Nov 11, 2021	12.94	12.94	12.75	12.76	2,584	-0.01(-0.08%)
Nov 10, 2021	12.77	12.77		12.77	1,000	+0.31(+2.49%)
Nov 09, 2021	12.86	12.86	12.46	12.46	295	-0.20(-1.58%)
Nov 08, 2021	12.66	12.66	12.66	12.66	1,381	-0.26(-2.01%)
Nov 05, 2021	12.92	12.92	12.92	12.92	121	+0.56(+4.53%)
Nov 04, 2021	12.86	12.86	12.29	12.36	7,805	-0.13(-1.04%)
Nov 02, 2021		12.49	12.49	12.49	3	+0.15(+1.22%)
Oct 28, 2021		12.34	12.34	12.34	6	+0.16(+1.31%)
Oct 27, 2021	12.18	12.18	12.18	12.18	493	-0.05(-0.41%)
Oct 26, 2021	12.45		12.23	12.23	1,978	+0.10(+0.82%)
Oct 25, 2021	12.64	12.64	12.13	12.13	1,002	-0.54(-4.24%)
Oct 22, 2021	12.60	12.67	12.60	12.67	463	+0.22(+1.76%)
Oct 21, 2021	12.45	12.45	12.45	12.45	199	+0.45(+3.73%)
Oct 20, 2021	12.19	12.19	12.00	12.00	730	+0.00(+0.00%)
Oct 19, 2021	12.00	12.00	12.00	12.00	1,024	-0.70(-5.51%)
Oct 15, 2021		12.70	12.70	12.70	10	+0.30(+2.42%)
Oct 13, 2021		12.40	12.40	12.40	20	-0.14(-1.12%)
Oct 12, 2021	12.55	12.55	12.54	12.54	7,282	+0.15(+1.21%)
Oct 11, 2021	12.15	12.39	12.10	12.39	8,831	+0.11(+0.90%)
Oct 08, 2021	12.28	12.28	12.28	12.28	186	+0.48(+4.07%)
Oct 07, 2021	11.80	11.80	11.80	11.80	258	+1.10(+10.23%)
Oct 06, 2021	10.71	10.71	10.71	10.71	518	-1.01(-8.58%)
Oct 05, 2021	11.07	11.71	11.07	11.71	2,115	+1.14(+10.76%)
Sep 29, 2021		10.57	10.57	10.57	0	+0.02(+0.21%)
Sep 28, 2021	10.55	10.55	10.55	10.55	523	-0.39(-3.56%)
Sep 24, 2021		10.94	10.94	10.94	196	-0.43(-3.78%)
Sep 23, 2021	11.28	11.37	11.01	11.37	1,289	+0.39(+3.55%)
Sep 22, 2021	11.07	11.07	10.98	10.98	836	-0.02(-0.18%)
Sep 21, 2021	10.89	11.00	10.89	11.00	1,035	+0.33(+3.09%)
Sep 20, 2021	10.75	10.77	10.58	10.67	5,800	-0.71(-6.24%)
Sep 17, 2021	11.55	11.55	11.30	11.38	9,554	+0.25(+2.25%)
Sep 14, 2021		11.13	11.13	11.13	16	-0.52(-4.46%)
Sep 13, 2021	11.45	11.70	11.45	11.65	13,468	-0.10(-0.82%)
Sep 10, 2021	11.75	11.75	11.75	11.75	650	-0.01(-0.12%)
Sep 08, 2021		11.76	11.76	11.76	43	-0.14(-1.18%)
Sep 07, 2021	12.08	12.08	11.90	11.90	2,085	-0.12(-1.00%)
Sep 02, 2021		12.02	12.02	12.02	9	+0.72(+6.37%)
Aug 30, 2021		11.30	11.30	11.30	101	-0.16(-1.40%)
Aug 27, 2021	11.35	11.57	11.27	11.46	8,422	-0.23(-1.97%)
Aug 26, 2021	12.30	12.30	11.69	11.69	1,518	-0.91(-7.22%)
Aug 25, 2021	12.15	12.60	12.15	12.60	1,686	+0.75(+6.33%)
Aug 24, 2021	12.20	12.20	11.76	11.85	3,726	+0.16(+1.37%)
Aug 23, 2021	12.01	12.01	11.69	11.69	1,130	+0.42(+3.74%)
Aug 20, 2021	11.62	11.62	11.27	11.27	2,527	-1.23(-9.85%)
Aug 19, 2021	13.06	13.06	12.43	12.50	8,509	-1.72(-12.10%)
Aug 18, 2021	14.40	14.40	14.22	14.22	4,038	-0.24(-1.68%)
Aug 17, 2021	14.46	14.46	14.46	14.46	362	+0.16(+1.14%)
Aug 13, 2021		14.30	14.30	14.30	3	-0.35(-2.39%)
Aug 12, 2021	14.65	14.65	14.65	14.65	329	+0.01(+0.07%)
Aug 11, 2021	14.64	14.64	14.64	14.64	965	-0.07(-0.48%)
Aug 10, 2021	13.85	14.71	13.85	14.71	5,226	-0.13(-0.88%)
Aug 09, 2021	14.84	14.84	14.84	14.84	134	-0.46(-3.01%)
Aug 06, 2021	15.30	15.30	15.30	15.30	193	-0.27(-1.73%)
Aug 04, 2021		15.57	15.57	15.57	97	+0.00(+0.00%)
Aug 03, 2021	15.94	16.20	15.57	15.57	4,327	+0.37(+2.43%)
Aug 02, 2021	15.66	15.66	15.20	15.20	1,217	-0.37(-2.38%)
Jul 30, 2021	14.98	15.70	14.98	15.57	5,063	+1.77(+12.83%)
Jul 28, 2021		13.80	13.80	13.80	162	-0.13(-0.93%)
Jul 26, 2021		13.93	13.93	13.93	118	+0.81(+6.14%)
Jul 23, 2021	13.12	13.12	13.12	13.12	267	-0.59(-4.27%)
Jul 16, 2021		13.71	13.71	13.71	85	-0.01(-0.07%)
Jul 15, 2021	13.95	13.95	13.72	13.72	922	+0.48(+3.63%)
Jul 14, 2021	13.24	13.24	13.24	13.24	392	-0.63(-4.54%)
Jul 12, 2021		13.87	13.87	13.87	135	-0.41(-2.87%)
Jul 09, 2021	14.28	14.28	14.28	14.28	273	-0.70(-4.67%)
Jul 07, 2021		14.98	14.98	14.98	72	+0.11(+0.74%)
Jul 01, 2021		14.87	14.87	14.87	135	-0.13(-0.87%)
Jun 30, 2021	15.04	15.04	15.00	15.00	860	+0.19(+1.28%)
Jun 25, 2021		14.81	14.81	14.81	214	+0.01(+0.10%)
Jun 24, 2021	14.32	14.80	14.32	14.80	448	+0.35(+2.39%)
Jun 23, 2021	14.45	14.45	14.45	14.45	615	+0.25(+1.76%)
Jun 21, 2021		14.20	14.20	14.20	0	+0.13(+0.92%)
Jun 18, 2021	14.07	14.07	14.07	14.07	2,562	-0.51(-3.50%)
Jun 17, 2021	14.58	14.58	14.58	14.58	518	+0.28(+1.96%)
Jun 16, 2021	14.34	14.35	14.30	14.30	1,473	+0.17(+1.20%)
Jun 14, 2021		14.13	14.13	14.13	56	-0.01(-0.07%)
Jun 11, 2021	13.94	14.41	13.90	14.14	1,247	+0.56(+4.12%)
Jun 09, 2021		13.58	13.58	13.58	77	+0.45(+3.43%)
Jun 08, 2021	13.07	13.20	13.07	13.13	2,588	-0.12(-0.91%)
Jun 07, 2021	13.53	13.53	13.25	13.25	1,062	-0.05(-0.38%)
Jun 04, 2021	13.30	13.30	13.30	13.30	248	-0.14(-1.04%)
Jun 03, 2021	13.10	13.44	13.10	13.44	1,250	-0.16(-1.18%)
Jun 02, 2021	13.60	13.60	13.60	13.60	4,033	+0.15(+1.12%)
Jun 01, 2021	13.45	13.45	13.45	13.45	148	-0.40(-2.89%)
May 28, 2021	13.41	13.85	13.41	13.85	452	+0.10(+0.73%)
May 26, 2021		13.75	13.75	13.75	66	-0.03(-0.22%)
May 25, 2021	13.29	13.82	13.29	13.78	3,111	+0.81(+6.25%)
May 19, 2021		12.97	12.97	12.97	75	-0.39(-2.94%)
May 18, 2021	13.36	13.36	13.36	13.36	441	+0.15(+1.16%)
May 17, 2021	13.21	13.21	13.21	13.21	616	+0.45(+3.49%)
May 11, 2021		12.77	12.77	12.77	3	+0.17(+1.31%)
May 07, 2021		12.60	12.60	12.60	53	+0.20(+1.61%)
May 06, 2021	12.40	12.40	12.40	12.40	1,015	-0.20(-1.59%)
May 05, 2021	12.20	12.73	12.20	12.60	1,749	+0.41(+3.36%)
May 04, 2021		12.19	12.19	12.19	27	+0.00(+0.00%)

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.