Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	14.01	14.05	14.01	14.05	584	-0.15(-1.06%)
Aug 30, 2022	14.03	14.24	13.95	14.20	3,017	+0.18(+1.28%)
Aug 29, 2022	14.02	14.02	14.02	14.02	611	-0.24(-1.68%)
Aug 26, 2022	14.00	14.26	14.00	14.26	4,371	+0.22(+1.57%)
Aug 25, 2022	14.05	14.22	14.04	14.04	6,671	-0.18(-1.27%)
Aug 24, 2022	14.22	14.22	14.00	14.22	1,182	+0.34(+2.45%)
Aug 23, 2022	13.88	14.00	13.88	13.88	1,197	-0.03(-0.22%)
Aug 22, 2022	13.88	13.91	13.65	13.91	3,059	-0.05(-0.36%)
Aug 19, 2022	13.61	14.00	13.61	13.96	5,878	+0.36(+2.65%)
Aug 18, 2022	13.60	13.60	13.60	13.60	509	+0.09(+0.67%)
Aug 17, 2022	13.53	13.53	13.50	13.51	2,355	+0.01(+0.07%)
Aug 16, 2022	13.55	13.55	13.50	13.50	532	-0.08(-0.59%)
Aug 15, 2022	13.58	13.58	13.58	13.58	719	-0.02(-0.15%)
Aug 12, 2022	13.65	13.65	13.54	13.60	1,140	+0.20(+1.49%)
Aug 11, 2022	13.41	13.41	13.40	13.40	722	+0.01(+0.07%)
Aug 10, 2022	13.39	13.39	13.39	13.39	731	-0.23(-1.69%)
Aug 09, 2022	13.39	13.62	13.39	13.62	711	+0.13(+1.00%)
Aug 08, 2022	13.30	13.50	13.30	13.49	2,995	+0.39(+2.95%)
Aug 05, 2022	13.39	13.39	12.90	13.10	7,447	-0.19(-1.43%)
Aug 03, 2022				13.29	25	+0.13(+0.99%)
Aug 02, 2022	13.14	13.16	13.14	13.16	516	-0.20(-1.50%)
Aug 01, 2022	13.17	13.49	13.17	13.36	3,894	+0.26(+1.98%)
Jul 29, 2022	13.18	13.22	13.10	13.10	2,432	-0.01(-0.08%)
Jul 27, 2022				13.11	522	-0.17(-1.28%)
Jul 26, 2022	13.37	13.45	13.28	13.28	2,510	+0.03(+0.23%)
Jul 25, 2022	13.25	13.25	13.25	13.25	682	+0.13(+0.99%)
Jul 22, 2022	13.12	13.12	13.12	13.12	929	+0.00(+0.00%)
Jul 21, 2022	13.35	13.35	13.12	13.12	932	-0.03(-0.23%)
Jul 20, 2022	13.15	13.15	13.15	13.15	785	-0.12(-0.90%)
Jul 19, 2022	13.27	13.27	13.27	13.27	608	+0.17(+1.30%)
Jul 18, 2022	13.19	13.24	13.03	13.10	1,089	+0.02(+0.15%)
Jul 15, 2022	13.12	13.12	13.00	13.08	1,103	+0.03(+0.23%)
Jul 14, 2022	13.29	13.29	13.05	13.05	737	-0.06(-0.46%)
Jul 13, 2022	13.45	13.47	13.11	13.11	1,107	-0.13(-0.98%)
Jul 12, 2022	13.50	13.50	13.22	13.24	1,169	-0.26(-1.93%)
Jul 11, 2022	13.50	13.50	13.50	13.50	868	+0.01(+0.07%)
Jul 08, 2022	13.49	13.49	13.49	13.49	1,021	+0.01(+0.07%)
Jul 07, 2022	13.48	13.97	13.48	13.48	8,104	+0.18(+1.35%)
Jul 06, 2022	13.30	13.30	13.30	13.30	340	+0.00(+0.00%)
Jul 05, 2022	13.90	13.90	13.12	13.30	5,704	-0.70(-5.00%)
Jul 01, 2022	13.12	14.00	13.12	14.00	5,086	+0.89(+6.79%)
Jun 30, 2022	13.10	13.11	13.10	13.11	424	-0.45(-3.28%)
Jun 29, 2022	13.12	13.75	13.09	13.55	6,220	+0.46(+3.55%)
Jun 28, 2022	13.21	13.26	13.07	13.09	2,461	-0.17(-1.28%)
Jun 27, 2022	13.25	13.59	13.21	13.26	719	-0.54(-3.91%)
Jun 24, 2022	13.07	14.31	13.07	13.80	11,209	+0.80(+6.15%)
Jun 23, 2022	12.91	13.22	12.90	13.00	2,414	+0.05(+0.39%)
Jun 22, 2022	12.95	12.97	12.91	12.95	546	+0.00(+0.00%)
Jun 21, 2022	12.90	12.95	12.90	12.95	1,877	+0.05(+0.39%)
Jun 17, 2022	12.90	12.90	12.90	12.90	655	+0.00(+0.00%)
Jun 16, 2022	12.90	12.90	12.90	12.90	1,739	-0.03(-0.23%)
Jun 15, 2022	12.93	12.93	12.93	12.93	170	-0.02(-0.15%)
Jun 14, 2022	13.21	13.26	12.95	12.95	2,399	-0.06(-0.46%)
Jun 13, 2022	13.02	13.04	12.91	13.01	1,730	-0.49(-3.63%)
Jun 08, 2022				13.50	486	-0.17(-1.24%)
Jun 06, 2022				13.67	142	-0.62(-4.34%)
Jun 03, 2022	14.01	14.29	13.77	14.29	2,166	-0.53(-3.58%)
Jun 02, 2022	13.75	15.12	13.68	14.82	12,231	+1.07(+7.78%)
Jun 01, 2022	13.58	13.75	13.50	13.75	2,576	+0.17(+1.25%)
May 31, 2022	13.16	13.90	12.99	13.58	3,856	+0.50(+3.82%)
May 27, 2022	12.57	13.16	12.57	13.08	1,319	-0.07(-0.53%)
May 26, 2022	13.15	13.15	13.15	13.15	492	+0.70(+5.62%)
May 25, 2022	12.87	12.88	12.45	12.45	4,022	-0.14(-1.11%)
May 24, 2022	12.80	12.95	12.23	12.59	2,514	-0.16(-1.26%)
May 23, 2022	12.77	12.77	12.75	12.75	400	+0.17(+1.36%)
May 19, 2022				12.58	11	-0.53(-4.04%)
May 18, 2022	13.55	13.55	13.05	13.11	1,045	-0.39(-2.89%)
May 17, 2022	13.01	13.50	12.94	13.50	6,076	+0.51(+3.93%)
May 16, 2022	12.50	13.90	12.26	12.99	9,955	+0.54(+4.34%)
May 12, 2022				12.45	404	+0.09(+0.73%)
May 10, 2022				12.36	557	+0.75(+6.46%)
May 09, 2022	13.28	13.29	11.61	11.61	10,917	-1.63(-12.31%)
May 05, 2022				13.24	486	+0.03(+0.23%)
May 04, 2022	13.50	13.99	13.21	13.21	1,865	-0.29(-2.15%)
May 03, 2022	13.20	13.50	13.20	13.50	3,596	+0.49(+3.77%)
May 02, 2022	12.76	14.38	12.32	13.01	6,429	+0.11(+0.85%)
Apr 29, 2022	12.34	13.50	12.34	12.90	2,880	+0.56(+4.54%)
Apr 28, 2022	12.15	12.99	12.03	12.34	8,905	+0.04(+0.33%)
Apr 27, 2022	12.23	12.30	12.23	12.30	1,117	-0.41(-3.23%)
Apr 26, 2022	12.35	12.71	12.35	12.71	573	+0.69(+5.74%)
Apr 25, 2022	12.48	12.69	11.69	12.02	4,934	-0.78(-6.09%)
Apr 22, 2022	12.59	12.80	12.59	12.80	856	-0.13(-1.01%)
Apr 21, 2022	12.56	12.93	12.56	12.93	823	-0.77(-5.62%)
Apr 19, 2022				13.70	32	+0.42(+3.18%)
Apr 18, 2022	13.10	13.69	13.10	13.28	7,455	-0.00(-0.02%)
Apr 14, 2022	14.00	14.00	13.28	13.28	1,467	-0.77(-5.48%)
Apr 13, 2022	13.74	14.72	13.60	14.05	10,720	+0.66(+4.93%)
Apr 12, 2022	13.00	13.50	12.80	13.39	3,586	+0.69(+5.43%)
Apr 11, 2022	12.78	13.01	12.52	12.70	1,536	-1.00(-7.30%)
Apr 08, 2022	13.30	13.70	13.30	13.70	1,055	+0.40(+3.01%)
Apr 07, 2022	13.30	13.30	13.30	13.30	389	-0.80(-5.67%)
Apr 06, 2022	13.03	14.10	13.03	14.10	891	+0.64(+4.75%)
Apr 05, 2022	13.46	13.46	13.46	13.46	942	+0.23(+1.74%)
Apr 04, 2022	13.23	13.23	13.23	13.23	1,086	-0.21(-1.56%)
Apr 01, 2022	14.29	14.29	13.00	13.44	3,972	+0.09(+0.67%)
Mar 31, 2022	12.88	13.35	12.87	13.35	5,080	+0.09(+0.68%)
Mar 30, 2022	13.42	13.42	13.26	13.26	1,524	+0.53(+4.16%)
Mar 29, 2022	12.70	13.34	12.35	12.73	6,068	+0.08(+0.63%)
Mar 28, 2022	13.06	13.31	12.65	12.65	1,106	-0.77(-5.74%)
Mar 25, 2022	12.99	13.80	12.99	13.42	3,388	-0.22(-1.58%)
Mar 24, 2022	13.19	13.64	13.19	13.64	1,011	+0.74(+5.70%)
Mar 23, 2022	12.57	13.50	12.57	12.90	3,449	+0.28(+2.22%)
Mar 22, 2022	12.60	13.81	12.60	12.62	6,982	-0.36(-2.77%)
Mar 21, 2022	13.49	13.90	12.62	12.98	3,785	-0.13(-0.99%)
Mar 18, 2022	13.05	13.39	13.02	13.11	3,889	+0.08(+0.61%)
Mar 17, 2022	13.46	13.55	13.03	13.03	2,232	-0.22(-1.66%)
Mar 16, 2022	14.01	14.02	13.25	13.25	1,677	-0.50(-3.64%)
Mar 15, 2022	13.97	14.10	13.61	13.75	2,772	-0.45(-3.17%)
Mar 14, 2022	13.50	14.24	13.00	14.20	8,929	+0.60(+4.41%)
Mar 11, 2022	13.50	14.00	13.50	13.60	4,250	-0.09(-0.66%)
Mar 10, 2022	14.13	14.52	13.69	13.69	2,347	-0.41(-2.91%)
Mar 09, 2022	14.20	14.20	14.07	14.10	1,399	+0.09(+0.64%)
Mar 08, 2022	14.50	15.19	13.95	14.01	11,345	+0.02(+0.14%)
Mar 07, 2022	13.75	14.24	13.75	13.99	3,912	+0.24(+1.75%)
Mar 04, 2022	13.88	13.88	13.40	13.75	2,276	+0.09(+0.66%)
Mar 03, 2022	13.66	14.24	13.66	13.66	2,529	-0.09(-0.65%)
Mar 02, 2022	13.65	13.75	13.65	13.75	1,621	+0.07(+0.51%)
Mar 01, 2022	13.55	13.70	13.55	13.68	1,317	-0.05(-0.36%)
Feb 28, 2022	13.73	14.00	13.73	13.73	2,449	-0.09(-0.65%)
Feb 25, 2022	13.65	13.90	13.20	13.82	19,127	-0.13(-0.93%)
Feb 24, 2022	13.21	14.29	13.21	13.95	35,003	+0.65(+4.89%)
Feb 23, 2022	13.95	13.98	13.30	13.30	9,201	-0.63(-4.52%)
Feb 22, 2022	13.70	13.98	13.36	13.93	5,202	-0.05(-0.36%)
Feb 18, 2022				13.98	0	+0.00(+0.00%)
Feb 17, 2022	13.86	13.98	13.44	13.98	2,758	+0.00(+0.00%)
Feb 16, 2022	13.30	13.98	13.30	13.98	5,824	+0.38(+2.79%)
Feb 15, 2022	13.48	13.81	13.13	13.60	20,050	+0.04(+0.29%)
Feb 14, 2022	13.42	13.87	13.30	13.56	11,079	+0.33(+2.49%)
Feb 11, 2022	13.05	13.50	13.05	13.23	12,876	+0.18(+1.38%)
Feb 10, 2022	12.90	13.11	12.30	13.05	12,449	-0.10(-0.76%)
Feb 09, 2022	12.57	13.25	12.54	13.15	7,964	+0.46(+3.62%)
Feb 08, 2022	12.14	12.90	11.61	12.69	14,280	+0.44(+3.60%)
Feb 07, 2022	11.95	12.77	11.39	12.25	8,975	+1.35(+12.37%)
Feb 04, 2022	10.60	11.10	10.09	10.90	7,189	+0.30(+2.83%)
Feb 03, 2022	11.10		10.30	10.60	8,263	-0.40(-3.64%)
Feb 02, 2022	11.01	11.01	10.99	11.00	3,362	+0.37(+3.50%)
Feb 01, 2022	10.53	10.66	9.990	10.63	4,755	+0.13(+1.22%)
Jan 31, 2022	9.640	10.81	9.640	10.50	4,292	+0.28(+2.74%)
Jan 28, 2022	10.04	11.15	10.04	10.22	5,485	-0.19(-1.83%)
Jan 27, 2022	10.71	10.71	9.280	10.41	11,883	-0.19(-1.79%)
Jan 26, 2022	10.78	11.26	10.50	10.60	35,981	+0.00(+0.00%)
Jan 25, 2022	10.86	10.87	10.60	10.60	1,146	-0.25(-2.34%)
Jan 24, 2022	10.90	10.90	10.85	10.85	1,364	-0.18(-1.59%)
Jan 21, 2022	11.11	11.42	10.62	11.03	13,406	+0.43(+4.06%)
Jan 20, 2022	10.72	10.88	10.50	10.60	8,712	-0.09(-0.84%)
Jan 19, 2022	10.99	10.99	10.31	10.69	7,973	-0.32(-2.91%)
Jan 18, 2022	12.01	13.12	10.91	11.01	10,350	-1.71(-13.47%)
Jan 14, 2022				12.72	0	+0.50(+4.12%)
Jan 13, 2022	12.11	12.89	12.11	12.22	1,364	-0.33(-2.63%)
Jan 12, 2022	12.95	13.05	12.18	12.55	1,906	-0.45(-3.46%)
Jan 11, 2022	13.00	13.00	12.89	13.00	1,650	+0.15(+1.17%)
Jan 10, 2022	12.83	12.85	12.71	12.85	2,412	+0.05(+0.39%)
Jan 07, 2022	12.70	12.86	12.70	12.80	1,886	+0.35(+2.81%)
Jan 06, 2022	12.51	12.51	11.89	12.45	2,145	+0.24(+2.00%)
Jan 05, 2022	12.84	12.84	12.21	12.21	1,996	-0.60(-4.70%)
Jan 04, 2022	12.81	13.50	12.30	12.81	4,459	+0.11(+0.86%)
Jan 03, 2022	12.70	12.70	12.60	12.70	3,282	+0.11(+0.87%)
Dec 31, 2021	12.15	13.09	12.15	12.59	4,853	+0.04(+0.32%)
Dec 30, 2021	12.65	12.65	11.88	12.55	4,470	+0.34(+2.78%)
Dec 29, 2021	12.97	13.12	12.00	12.21	7,733	-1.71(-12.28%)
Dec 28, 2021	15.00	16.38	13.39	13.92	10,350	-0.08(-0.57%)
Dec 27, 2021	13.50	17.95	13.44	14.00	70,180	+0.52(+3.86%)
Dec 23, 2021	12.05	14.45	11.80	13.48	33,519	+2.03(+17.75%)
Dec 22, 2021	11.06	11.59	11.03	11.45	1,733	+0.20(+1.75%)
Dec 21, 2021	10.95	11.54	10.73	11.25	2,729	-0.27(-2.32%)
Dec 20, 2021	11.94	11.94	10.89	11.52	4,051	-1.03(-8.19%)
Dec 17, 2021	12.37	12.55	12.00	12.54	2,921	-1.27(-9.16%)
Dec 16, 2021	14.71	14.71	13.61	13.81	3,014	-0.18(-1.29%)
Dec 15, 2021	13.30	15.00	13.30	13.99	3,912	-0.47(-3.25%)
Dec 14, 2021	16.68	16.68	14.17	14.46	2,973	-1.53(-9.57%)
Dec 13, 2021	17.38	17.59	14.53	15.99	5,546	-3.51(-18.00%)
Dec 08, 2021		19.50	19.50	19.50	615	+0.00(+0.00%)
Dec 06, 2021		19.50	19.50	19.50	829	+0.50(+2.63%)
Dec 02, 2021		19.00	19.00	19.00	135	-0.26(-1.35%)
Nov 30, 2021		19.26	19.26	19.26	498	-1.96(-9.24%)
Nov 29, 2021	22.33	22.33	21.22	21.22	802	-0.68(-3.11%)
Nov 26, 2021	22.72	22.72	21.90	21.90	723	-0.82(-3.61%)
Nov 24, 2021	24.95	24.95	22.72	22.72	2,835	-2.03(-8.20%)
Nov 23, 2021	23.85	24.80	23.09	24.75	1,331	-0.05(-0.20%)
Nov 22, 2021	25.44	25.60	24.51	24.80	3,481	-0.70(-2.75%)
Nov 19, 2021	26.51	26.51	25.34	25.50	1,619	-0.15(-0.58%)
Nov 18, 2021	25.29	26.49	26.49	25.65	3,659	-0.65(-2.47%)
Nov 17, 2021	28.79	28.79	26.30	26.30	2,591	-2.50(-8.68%)
Nov 16, 2021	30.00	30.00	28.75	28.80	2,482	+0.71(+2.53%)
Nov 15, 2021	29.00	30.47	28.09	28.09	6,134	-1.21(-4.13%)
Nov 12, 2021	29.60	29.60	28.62	29.30	2,840	-0.20(-0.68%)
Nov 11, 2021	29.50	30.50	29.01	29.50	3,748	+0.32(+1.10%)
Nov 09, 2021	30.50	30.50	28.88	29.18	3,670	-0.32(-1.08%)
Nov 08, 2021	30.25	30.25	29.25	29.50	1,218	-0.10(-0.34%)
Nov 05, 2021	30.30	30.31	29.50	29.60	1,486	-0.90(-2.95%)
Nov 04, 2021	30.50	30.50	30.50	30.50	747	+0.15(+0.48%)
Nov 03, 2021	30.69	30.98	30.05	30.35	1,969	-0.35(-1.12%)
Nov 02, 2021	30.06	31.50	30.06	30.70	1,738	+0.19(+0.62%)
Nov 01, 2021	30.40	31.09	30.40	30.51	1,097	-0.64(-2.05%)
Oct 29, 2021	32.00	32.00	31.15	31.15	1,817	+0.35(+1.14%)
Oct 28, 2021	30.98	30.98	30.80	30.80	1,995	+0.10(+0.33%)
Oct 27, 2021	31.50	31.50	30.70	30.70	1,724	+0.60(+1.99%)
Oct 26, 2021	32.00		30.10	30.10	1,799	+0.02(+0.07%)
Oct 25, 2021	31.77	31.77	30.08	30.08	3,258	-0.72(-2.34%)
Oct 22, 2021	30.32	31.20	30.32	30.80	1,433	-0.10(-0.32%)
Oct 21, 2021	32.08	32.12	30.81	30.90	2,966	-0.80(-2.52%)
Oct 20, 2021	32.50	32.50	31.70	31.70	1,988	+0.30(+0.96%)
Oct 19, 2021	32.00	32.00	31.05	31.40	2,439	+0.90(+2.95%)
Oct 18, 2021	31.45	31.50	30.50	30.50	1,639	-0.34(-1.10%)
Oct 15, 2021	32.50	32.50	30.84	30.84	2,474	-0.76(-2.41%)
Oct 14, 2021	32.24	32.24	31.45	31.60	16,336	-0.25(-0.78%)
Oct 13, 2021	32.48	32.48	31.00	31.85	3,129	+0.43(+1.35%)
Oct 12, 2021	32.00	32.01	31.25	31.43	4,290	-0.38(-1.18%)
Oct 11, 2021	31.50	33.00	31.50	31.80	2,963	+0.30(+0.95%)
Oct 08, 2021	31.50	31.50	31.28	31.50	2,559	+1.03(+3.38%)
Oct 07, 2021	28.01	30.70	28.01	30.47	2,241	-0.33(-1.07%)
Oct 06, 2021	29.60	30.80	29.45	30.80	4,461	-0.14(-0.45%)
Oct 05, 2021	31.20	31.20	30.79	30.94	2,427	-0.24(-0.79%)
Oct 04, 2021	31.13	31.18	30.95	31.18	2,634	-0.68(-2.12%)
Oct 01, 2021	32.00	32.00	31.55	31.86	1,954	-0.64(-1.97%)
Sep 30, 2021	33.00	33.00	31.50	32.50	1,446	+0.30(+0.93%)
Sep 29, 2021	35.00	35.00	32.20	32.20	2,956	-1.25(-3.74%)
Sep 28, 2021	34.00	34.00	33.21	33.45	1,507	-0.02(-0.06%)
Sep 27, 2021	34.06	34.10	31.56	33.47	3,294	-0.73(-2.13%)
Sep 24, 2021	33.96	34.20	33.71	34.20	2,700	+0.02(+0.06%)
Sep 23, 2021	35.00	35.00	34.18	34.18	754	+0.18(+0.53%)
Sep 22, 2021	34.80	34.80	33.40	34.00	2,205	+0.00(+0.00%)
Sep 21, 2021	35.64	35.64	33.00	34.00	1,585	+0.88(+2.66%)
Sep 20, 2021	33.03	35.01	32.99	33.12	3,423	-0.18(-0.54%)
Sep 17, 2021	37.29	37.29	33.30	33.30	9,102	-3.45(-9.39%)
Sep 16, 2021	37.50	37.50	36.66	36.75	2,933	+0.12(+0.34%)
Sep 15, 2021	37.18	37.18	36.50	36.62	2,401	-0.05(-0.15%)
Sep 14, 2021	36.60	37.40	36.50	36.68	6,352	+0.30(+0.82%)
Sep 13, 2021	36.60	36.60	36.33	36.38	2,653	-0.02(-0.05%)
Sep 10, 2021	36.46	36.55	36.15	36.40	2,932	-0.10(-0.27%)
Sep 09, 2021	36.60	36.60	35.62	36.50	1,695	+0.01(+0.03%)
Sep 08, 2021	36.58	36.84	36.21	36.49	3,333	+0.21(+0.58%)
Sep 07, 2021	36.50	36.50	35.52	36.28	2,864	-0.06(-0.17%)
Sep 03, 2021	36.80	36.80	35.55	36.34	1,767	+0.32(+0.89%)
Sep 02, 2021	35.85	36.10	35.53	36.02	2,238	+0.17(+0.47%)

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.