Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	14.54	14.62	14.39	14.40	1,972	-0.17(-1.17%)
Aug 30, 2022	14.01	15.00	14.01	14.57	4,836	+0.57(+4.07%)
Aug 29, 2022	12.84	14.02	12.84	14.00	6,522	+0.70(+5.26%)
Aug 26, 2022	13.01	13.30	12.48	13.30	7,793	+0.33(+2.54%)
Aug 25, 2022	12.27	13.30	12.27	12.97	7,015	+0.57(+4.60%)
Aug 24, 2022	12.32	12.75	12.31	12.40	4,954	-0.49(-3.77%)
Aug 23, 2022	12.50	12.89	12.50	12.89	2,413	+0.27(+2.14%)
Aug 22, 2022	12.13	12.66	11.85	12.62	4,980	+0.43(+3.49%)
Aug 19, 2022	12.75	12.75	12.14	12.19	3,235	-0.97(-7.37%)
Aug 18, 2022	13.22	13.52	12.92	13.16	5,391	-0.48(-3.52%)
Aug 17, 2022	14.07	14.07	13.64	13.64	1,416	-0.75(-5.21%)
Aug 15, 2022	14.39	14.39	14.39	14.39	209	+0.25(+1.77%)
Aug 12, 2022	14.14	14.14	14.14	14.14	291	+0.05(+0.36%)
Aug 10, 2022				14.09	110	-0.29(-2.02%)
Aug 09, 2022	14.48	14.75	14.38	14.38	1,382	-0.52(-3.50%)
Aug 08, 2022	14.52	14.90	14.52	14.90	1,081	-0.05(-0.32%)
Aug 04, 2022				14.95	120	+0.46(+3.17%)
Aug 03, 2022	15.00	15.00	14.49	14.49	1,036	-0.09(-0.62%)
Aug 02, 2022	14.58	14.58	14.58	14.58	354	+0.00(+0.00%)
Aug 01, 2022	13.01	14.84	13.01	14.58	13,695	+1.94(+15.35%)
Jul 29, 2022	14.70	15.10	11.68	12.64	83,613	-2.34(-15.62%)
Jul 28, 2022	14.81	15.00	14.68	14.98	3,470	-0.12(-0.76%)
Jul 27, 2022	15.25	15.25	14.98	15.10	1,374	-0.05(-0.36%)
Jul 25, 2022				15.15	136	-0.20(-1.30%)
Jul 22, 2022	14.81	15.35	14.81	15.35	687	+0.41(+2.78%)
Jul 21, 2022	14.95	15.44	14.59	14.94	5,814	-0.04(-0.23%)
Jul 20, 2022	14.70	15.00	14.70	14.97	1,122	-0.03(-0.20%)
Jul 19, 2022	15.10	15.25	14.77	15.00	4,353	-0.23(-1.51%)
Jul 18, 2022	15.23	15.23	15.23	15.23	399	-0.22(-1.42%)
Jul 15, 2022	15.03	15.45	14.69	15.45	2,867	+0.44(+2.93%)
Jul 14, 2022	15.43	15.43	14.88	15.01	5,137	+0.88(+6.23%)
Jul 13, 2022	14.29	14.65	14.13	14.13	3,010	-0.20(-1.40%)
Jul 12, 2022	15.50	15.50	14.29	14.33	8,670	-0.22(-1.51%)
Jul 11, 2022	13.59	15.40	13.59	14.55	20,958	+1.20(+8.99%)
Jul 08, 2022	13.60	13.68	13.01	13.35	7,507	+0.37(+2.85%)
Jul 07, 2022	13.10	13.56	12.98	12.98	3,487	-0.02(-0.15%)
Jul 06, 2022	13.00	13.12	12.87	13.00	6,976	+0.00(+0.00%)
Jul 01, 2022				13.00	351	-0.18(-1.37%)
Jun 30, 2022	13.19	13.19	12.80	13.18	639	+0.43(+3.37%)
Jun 24, 2022				12.75	12	-0.06(-0.47%)
Jun 23, 2022	12.81	12.81	12.81	12.81	326	-0.02(-0.14%)
Jun 22, 2022	12.83	12.83	12.83	12.83	318	-0.34(-2.60%)
Jun 21, 2022	13.20	13.20	12.81	13.17	2,362	-0.01(-0.08%)
Jun 17, 2022	12.94	13.20	12.75	13.18	3,587	+0.18(+1.38%)
Jun 16, 2022	13.14	13.14	13.00	13.00	1,518	+0.28(+2.20%)
Jun 14, 2022				12.72	278	-0.03(-0.24%)
Jun 13, 2022	12.68	12.75	12.30	12.75	1,190	+0.04(+0.35%)
Jun 10, 2022	13.00	13.00	12.71	12.71	772	-0.43(-3.30%)
Jun 09, 2022	12.55	13.14	12.50	13.14	2,940	+0.54(+4.29%)
Jun 08, 2022	12.51	12.60	12.23	12.60	3,981	-0.21(-1.64%)
Jun 07, 2022	12.85	12.93	12.26	12.81	2,966	+0.08(+0.63%)
Jun 06, 2022	12.54	12.91	12.50	12.73	3,718	+0.23(+1.84%)
Jun 03, 2022	12.52	12.53	12.13	12.50	6,236	+0.06(+0.48%)
Jun 02, 2022	12.19	12.44	12.19	12.44	1,739	+0.44(+3.67%)
May 31, 2022				12.00	142	-0.42(-3.38%)
May 27, 2022	12.44	12.44	12.42	12.42	689	+0.23(+1.93%)
May 26, 2022	12.18	12.39	11.73	12.19	1,947	+0.02(+0.16%)
May 25, 2022	11.86	12.42	11.86	12.16	1,819	-0.35(-2.76%)
May 24, 2022	12.54	12.54	12.13	12.51	2,842	+0.16(+1.30%)
May 23, 2022	12.55	12.55	12.00	12.35	2,566	-0.52(-4.04%)
May 16, 2022				12.87	187	+0.00(+0.00%)
May 13, 2022	12.87	12.87	12.87	12.87	579	+0.15(+1.15%)
May 12, 2022	12.76	12.76	12.34	12.72	2,909	-0.48(-3.60%)
May 11, 2022	13.20	13.20	13.20	13.20	384	-0.00(-0.00%)
May 10, 2022	13.10	13.20	13.10	13.20	1,522	+0.10(+0.76%)
May 09, 2022	12.64	13.20	12.64	13.10	3,604	-0.05(-0.38%)
May 06, 2022	13.10	13.20	13.10	13.15	1,894	+0.39(+3.06%)
May 05, 2022	13.17	13.18	12.76	12.76	3,326	-0.43(-3.26%)
May 04, 2022	12.70	13.19	12.70	13.19	1,060	+0.49(+3.86%)
May 02, 2022				12.70	70	+0.08(+0.67%)
Apr 29, 2022	12.99	13.00	12.62	12.62	1,567	-0.45(-3.44%)
Apr 27, 2022				13.06	65	+0.04(+0.35%)
Apr 26, 2022	12.46	13.20	12.43	13.02	3,159	+0.78(+6.37%)
Apr 25, 2022	11.91	12.24	11.91	12.24	1,095	+0.00(+0.00%)
Apr 22, 2022	11.15	12.79	11.15	12.24	9,578	+1.05(+9.38%)
Apr 21, 2022	10.95	11.28	10.95	11.19	2,067	+0.29(+2.66%)
Apr 20, 2022	10.98	11.20	10.75	10.90	12,081	-0.01(-0.09%)
Apr 19, 2022	11.18	11.18	10.91	10.91	4,483	-0.33(-2.94%)
Apr 18, 2022	11.36	11.36	11.17	11.24	1,150	+0.66(+6.24%)
Apr 13, 2022				10.58	209	-0.28(-2.58%)
Apr 12, 2022	10.88	10.88	10.86	10.86	666	-0.12(-1.05%)
Apr 11, 2022	10.90	10.97	10.90	10.97	464	-0.04(-0.32%)
Apr 08, 2022	11.01	11.04	11.01	11.01	472	-0.12(-1.12%)
Apr 06, 2022				11.13	410	-0.01(-0.04%)
Apr 05, 2022	10.83	11.14	10.83	11.14	16,302	+0.12(+1.13%)
Apr 04, 2022	11.02	11.02	11.02	11.02	654	+0.12(+1.06%)
Apr 01, 2022	10.59	10.90	10.59	10.90	858	+0.00(+0.00%)
Mar 31, 2022	10.93	10.93	10.90	10.90	471	-0.09(-0.79%)
Mar 30, 2022	10.85	11.00	10.66	10.99	1,202	+0.26(+2.39%)
Mar 29, 2022	10.75	10.75	10.73	10.73	680	-0.16(-1.47%)
Mar 28, 2022	10.89	10.89	10.89	10.89	423	+0.06(+0.60%)
Mar 25, 2022	10.92	10.92	10.69	10.83	1,078	+0.18(+1.65%)
Mar 24, 2022	10.97	10.97	10.61	10.65	2,473	-0.35(-3.18%)
Mar 23, 2022	11.00	11.03	11.00	11.00	3,140	-0.26(-2.31%)
Mar 22, 2022	11.03	11.45	11.03	11.26	5,366	+0.24(+2.18%)
Mar 21, 2022	10.90	11.02	10.90	11.02	1,122	-0.31(-2.74%)
Mar 18, 2022	11.45	11.45	11.03	11.33	2,597	+0.30(+2.77%)
Mar 17, 2022	11.60	11.60	10.82	11.03	3,603	+0.26(+2.37%)
Mar 16, 2022	10.77	10.77	10.77	10.77	434	+0.07(+0.65%)
Mar 15, 2022	10.70	11.10	10.70	10.70	1,094	-0.09(-0.83%)
Mar 14, 2022	11.16	11.21	10.79	10.79	1,245	-0.13(-1.19%)
Mar 11, 2022	11.49	11.60	10.92	10.92	1,455	-0.38(-3.36%)
Mar 10, 2022	11.41	11.41	10.79	11.30	1,452	-0.15(-1.31%)
Mar 09, 2022	10.40	11.45	10.30	11.45	4,600	+0.43(+3.90%)
Mar 08, 2022	10.80	11.03	10.26	11.02	2,453	+0.25(+2.32%)
Mar 07, 2022	10.93	10.93	10.65	10.77	2,376	-0.43(-3.84%)
Mar 04, 2022	11.06	11.20	11.06	11.20	1,392	+0.09(+0.81%)
Mar 03, 2022	11.03	11.11	10.96	11.11	1,125	+0.26(+2.40%)
Mar 01, 2022				10.85	239	-0.05(-0.46%)
Feb 28, 2022	10.98	10.98	10.90	10.90	605	-0.26(-2.33%)
Feb 25, 2022	10.99	11.16	10.90	11.16	2,289	+0.65(+6.18%)
Feb 24, 2022	11.16	11.18	10.51	10.51	7,128	-0.74(-6.58%)
Feb 23, 2022	11.05	11.25	11.05	11.25	1,396	+0.19(+1.72%)
Feb 22, 2022	11.00	11.22	11.00	11.06	1,290	-0.37(-3.27%)
Feb 18, 2022				11.43	0	+0.33(+3.01%)
Feb 17, 2022	11.26	11.50	11.10	11.10	1,586	-0.10(-0.89%)
Feb 16, 2022	11.00	11.20	11.00	11.20	420	+0.09(+0.83%)
Feb 15, 2022	11.26	11.43	11.02	11.11	1,659	-0.00(-0.02%)
Feb 14, 2022	11.26	11.41	11.11	11.11	1,690	-0.58(-4.98%)
Feb 11, 2022	11.60	11.69	11.60	11.69	664	+0.23(+2.03%)
Feb 09, 2022				11.46	32	+0.01(+0.09%)
Feb 08, 2022	11.61	11.61	11.45	11.45	1,259	-0.16(-1.38%)
Feb 07, 2022	11.81	11.81	11.52	11.61	990	+0.09(+0.78%)
Feb 04, 2022	11.60	11.84	11.50	11.52	4,928	-0.11(-0.95%)
Feb 03, 2022	11.61	12.03	11.59	11.63	4,643	-0.27(-2.27%)
Feb 02, 2022	11.77	11.90	11.56	11.90	5,540	+0.13(+1.10%)
Feb 01, 2022	11.70	11.86	11.66	11.77	2,482	-0.43(-3.52%)
Jan 31, 2022	11.66	12.20	11.66	12.20	724	+0.07(+0.58%)
Jan 28, 2022	12.13	12.13	12.13	12.13	360	-0.36(-2.88%)
Jan 27, 2022	12.16	12.49	12.16	12.49	1,030	+0.36(+2.97%)
Jan 26, 2022	12.15	12.35	12.11	12.13	1,391	-0.37(-2.96%)
Jan 25, 2022	12.22	12.50	12.09	12.50	708	+0.00(+0.00%)
Jan 24, 2022	12.50	12.50	12.12	12.50	1,135	+0.07(+0.56%)
Jan 21, 2022	12.41	12.90	12.41	12.43	3,957	+0.02(+0.16%)
Jan 20, 2022	12.41	12.41	12.41	12.41	390	+0.29(+2.39%)
Jan 19, 2022	12.12	12.12	12.12	12.12	317	-0.31(-2.49%)
Jan 18, 2022	12.43	12.43	12.43	12.43	261	-0.22(-1.74%)
Jan 13, 2022				12.65	0	+0.07(+0.56%)
Jan 12, 2022	12.09	12.58	12.02	12.58	945	+0.06(+0.48%)
Jan 11, 2022	12.54	12.54	12.52	12.52	348	+0.10(+0.78%)
Jan 10, 2022	11.90	12.42	11.90	12.42	1,804	+0.24(+2.00%)
Jan 06, 2022		12.18	12.18	12.18	111	+0.19(+1.58%)
Jan 05, 2022	12.20	12.20	11.82	11.99	3,610	+0.02(+0.17%)
Jan 04, 2022	11.82	12.20	11.82	11.97	1,090	-0.12(-0.99%)
Jan 03, 2022	11.94	12.11	11.94	12.09	485	-0.02(-0.17%)
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%)

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.