Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021				13.63	0	+0.73(+5.66%)
Oct 28, 2021	12.77	12.90	12.77	12.90	4,458	+0.18(+1.42%)
Oct 27, 2021	12.83	12.85	12.72	12.72	696	-0.01(-0.08%)
Oct 26, 2021	13.10		12.72	12.73	4,749	+0.01(+0.08%)
Oct 25, 2021	12.70	12.86	12.70	12.72	4,556	-0.03(-0.24%)
Oct 22, 2021	12.77	12.78	12.75	12.75	2,332	-0.02(-0.16%)
Oct 21, 2021	12.95	12.98	12.77	12.77	2,228	-0.07(-0.55%)
Oct 20, 2021	12.88	12.88	12.77	12.84	1,209	+0.14(+1.10%)
Oct 19, 2021	12.79	13.10	12.70	12.70	4,117	-0.05(-0.39%)
Oct 18, 2021	12.82	12.90	12.69	12.75	5,944	-0.15(-1.16%)
Oct 15, 2021	12.80	12.96	12.71	12.90	4,390	+0.04(+0.31%)
Oct 14, 2021	12.79	12.86	12.76	12.86	1,207	+0.03(+0.23%)
Oct 13, 2021	12.90	12.90	12.62	12.83	5,274	-0.16(-1.23%)
Oct 12, 2021	13.04	13.05	12.98	12.99	1,775	+0.02(+0.15%)
Oct 11, 2021	13.00	13.12	12.97	12.97	16,976	+0.01(+0.08%)
Oct 08, 2021	12.68	12.98	12.68	12.96	8,799	+0.32(+2.53%)
Oct 07, 2021	12.61	12.69	12.54	12.64	18,097	+0.04(+0.32%)
Oct 06, 2021	12.60	12.60	12.52	12.60	3,663	+0.10(+0.80%)
Oct 05, 2021	12.55	12.62	12.50	12.50	32,976	-0.09(-0.71%)
Oct 04, 2021	12.55	12.59	12.54	12.59	3,497	+0.11(+0.88%)
Oct 01, 2021	12.46	12.52	12.46	12.48	2,848	-0.04(-0.32%)
Sep 30, 2021	12.52	12.52	12.52	12.52	641	+0.05(+0.40%)
Sep 29, 2021	12.48	12.50	12.46	12.47	8,212	+0.02(+0.16%)
Sep 28, 2021	12.52	12.55	12.41	12.45	6,125	-0.04(-0.32%)
Sep 27, 2021	12.33	12.50	12.33	12.49	7,860	+0.14(+1.13%)
Sep 24, 2021	12.32	12.35	12.32	12.35	562	+0.14(+1.15%)
Sep 23, 2021	12.20	12.25	12.18	12.21	1,363	+0.06(+0.49%)
Sep 22, 2021	12.15	12.19	12.11	12.15	3,159	+0.00(+0.00%)
Sep 21, 2021	12.15	12.18	12.15	12.15	3,228	-0.04(-0.33%)
Sep 20, 2021	12.35	12.35	12.15	12.19	8,158	-0.30(-2.40%)
Sep 17, 2021	12.29	12.49	12.25	12.49	36,459	+0.22(+1.79%)
Sep 16, 2021	12.36	12.38	12.27	12.27	1,970	-0.09(-0.70%)
Sep 15, 2021	12.40	12.40	12.23	12.36	1,370	+0.11(+0.87%)
Sep 14, 2021	12.34	12.36	12.23	12.25	5,969	-0.12(-0.97%)
Sep 13, 2021	12.40	12.40	12.31	12.37	4,368	+0.06(+0.49%)
Sep 10, 2021	12.30	12.39	12.14	12.31	3,822	+0.01(+0.08%)
Sep 09, 2021	12.30	12.37	12.30	12.30	1,781	-0.05(-0.40%)
Sep 08, 2021	12.41	12.48	12.35	12.35	1,314	-0.05(-0.40%)
Sep 07, 2021	12.45	12.50	12.40	12.40	5,435	-0.10(-0.80%)
Sep 03, 2021	12.40	12.50	12.40	12.50	5,659	+0.06(+0.48%)
Sep 02, 2021	12.39	12.46	12.35	12.44	4,250	+0.09(+0.73%)
Sep 01, 2021	12.45	12.45	12.35	12.35	1,871	-0.05(-0.40%)
Aug 31, 2021	12.36	12.47	12.36	12.40	23,477	+0.04(+0.32%)
Aug 30, 2021	12.42	12.47	12.29	12.36	2,491	-0.08(-0.64%)
Aug 27, 2021	12.45	12.54	12.37	12.44	5,905	+0.08(+0.64%)
Aug 26, 2021	12.22	12.41	12.20	12.36	5,190	+0.26(+2.14%)
Aug 25, 2021	12.12	12.35	12.10	12.10	3,099	-0.05(-0.41%)
Aug 24, 2021	12.04	12.23	12.04	12.15	2,126	-0.03(-0.25%)
Aug 23, 2021	12.27	12.34	12.11	12.18	2,368	+0.00(+0.00%)
Aug 20, 2021	12.18	12.21	12.18	12.18	510	+0.00(+0.00%)
Aug 19, 2021	12.09	12.18	11.95	12.18	159,262	-0.12(-0.97%)
Aug 18, 2021	12.38	12.38	12.26	12.30	4,102	-0.09(-0.72%)
Aug 17, 2021	12.34	12.39	12.26	12.39	7,132	+0.03(+0.24%)
Aug 16, 2021	12.36	12.45	12.36	12.36	3,931	-0.07(-0.56%)
Aug 13, 2021	12.36	12.43	12.36	12.43	1,305	-0.02(-0.16%)
Aug 12, 2021	12.40	12.45	12.40	12.45	3,401	+0.00(+0.00%)
Aug 11, 2021	12.41	12.45	12.40	12.45	6,591	+0.05(+0.40%)
Aug 10, 2021	12.43	12.45	12.36	12.40	6,775	+0.05(+0.40%)
Aug 09, 2021	12.33	12.45	12.33	12.35	8,321	-0.05(-0.40%)
Aug 06, 2021	12.30	12.44	12.30	12.40	10,986	+0.17(+1.38%)
Aug 05, 2021	12.19	12.24	12.02	12.23	10,087	+0.08(+0.66%)
Aug 04, 2021	11.95	12.15	11.95	12.15	541	-0.04(-0.33%)
Aug 03, 2021	12.10	12.21	11.95	12.19	17,185	+0.18(+1.49%)
Aug 02, 2021	12.01	12.06	12.01	12.01	1,947	-0.18(-1.47%)
Jul 30, 2021	12.17	12.19	12.17	12.19	1,602	+0.15(+1.24%)
Jul 29, 2021	11.96	12.04	11.96	12.04	5,513	+0.08(+0.67%)
Jul 28, 2021	11.98	12.02	11.93	11.96	17,033	+0.04(+0.33%)
Jul 27, 2021	11.92	11.92	11.92	11.92	364	-0.02(-0.17%)
Jul 26, 2021	11.93	12.06	11.93	11.94	978	+0.01(+0.08%)
Jul 23, 2021	11.92	11.96	11.86	11.93	6,557	+0.03(+0.25%)
Jul 22, 2021	11.90	11.92	11.90	11.90	1,575	+0.00(+0.00%)
Jul 21, 2021	12.05	12.15	11.90	11.90	5,119	+0.12(+1.01%)
Jul 20, 2021	11.93	12.15	11.78	11.78	22,847	-0.07(-0.59%)
Jul 19, 2021	12.06	12.13	11.85	11.85	6,001	-0.16(-1.33%)
Jul 16, 2021	12.20	12.20	12.01	12.01	17,650	-0.19(-1.55%)
Jul 15, 2021	12.10	12.20	12.05	12.20	2,563	+0.25(+2.08%)
Jul 14, 2021	11.97	11.97	11.94	11.95	1,508	+0.00(+0.00%)
Jul 13, 2021	11.86	11.95	11.84	11.95	4,378	+0.11(+0.92%)
Jul 12, 2021	11.75	11.86	11.73	11.84	1,203	-0.03(-0.25%)
Jul 09, 2021	11.87	11.87	11.87	11.87	382	+0.17(+1.45%)
Jul 08, 2021	11.67	11.70	11.61	11.70	1,292	+0.03(+0.26%)
Jul 07, 2021	11.61	11.73	11.61	11.67	8,007	-0.08(-0.68%)
Jul 06, 2021	11.76	11.95	11.65	11.75	4,861	-0.09(-0.76%)
Jul 02, 2021	11.78	11.92	11.78	11.84	1,324	-0.04(-0.33%)
Jul 01, 2021	11.86	11.88	11.86	11.88	1,342	+0.03(+0.25%)
Jun 30, 2021	11.85	11.93	11.83	11.85	7,952	-0.01(-0.08%)
Jun 29, 2021	11.94	11.94	11.86	11.86	4,663	-0.08(-0.67%)
Jun 28, 2021	11.85	12.12	11.85	11.94	8,587	+0.09(+0.76%)
Jun 25, 2021	11.91	12.08	11.74	11.85	67,558	-0.11(-0.92%)
Jun 24, 2021	11.65	11.96	11.65	11.96	10,377	+0.24(+2.04%)
Jun 23, 2021	11.65	11.81	11.65	11.72	2,082	+0.01(+0.08%)
Jun 22, 2021	11.73	11.73	11.62	11.71	4,067	-0.04(-0.34%)
Jun 21, 2021	11.47	11.92	11.47	11.75	5,232	-0.33(-2.72%)
Jun 18, 2021	11.89	12.08	11.56	12.08	35,848	+0.10(+0.83%)
Jun 17, 2021	12.22	12.22	11.78	11.98	7,100	-0.09(-0.74%)
Jun 16, 2021	12.08	12.16	11.95	12.07	3,583	+0.03(+0.25%)
Jun 15, 2021	12.02	12.13	12.02	12.04	1,473	+0.01(+0.08%)
Jun 14, 2021	12.06	12.15	12.01	12.03	7,001	-0.13(-1.06%)
Jun 11, 2021	12.22	12.22	12.16	12.16	925	+0.00(+0.00%)
Jun 10, 2021	12.14	12.20	12.10	12.16	2,358	+0.09(+0.74%)
Jun 09, 2021	11.95	12.09	11.95	12.07	2,369	-0.04(-0.33%)
Jun 08, 2021	11.92	12.25	11.92	12.11	6,258	+0.05(+0.41%)
Jun 07, 2021	12.12	12.25	12.05	12.06	10,987	-0.07(-0.57%)
Jun 04, 2021	12.06	12.30	12.05	12.13	6,587	-0.15(-1.21%)
Jun 03, 2021	11.99	12.28	11.99	12.28	8,990	+0.22(+1.81%)
Jun 02, 2021	11.95	12.25	11.93	12.06	31,981	+0.04(+0.33%)
Jun 01, 2021	12.10	12.11	12.00	12.02	8,047	-0.01(-0.08%)
May 28, 2021	11.89	12.03	11.89	12.03	9,359	+0.25(+2.10%)
May 27, 2021	11.90	11.90	11.78	11.78	3,649	+0.11(+0.93%)
May 26, 2021	11.69	11.80	11.66	11.67	3,685	-0.03(-0.25%)
May 25, 2021	11.70	11.78	11.70	11.70	2,415	-0.10(-0.84%)
May 24, 2021	11.85	11.85	11.80	11.80	2,498	-0.13(-1.08%)
May 21, 2021	11.89	11.93	11.61	11.93	13,981	+0.04(+0.33%)
May 20, 2021	11.65	11.89	11.60	11.89	13,733	+0.23(+1.96%)
May 19, 2021	11.72	11.72	11.41	11.66	12,058	-0.22(-1.84%)
May 18, 2021	11.82	11.89	11.82	11.88	5,581	+0.07(+0.59%)
May 17, 2021	11.90	11.90	11.75	11.81	2,505	-0.09(-0.75%)
May 14, 2021	11.87	11.90	11.83	11.90	9,718	+0.10(+0.84%)
May 13, 2021	11.85	11.90	11.80	11.80	2,252	+0.14(+1.19%)
May 12, 2021	11.81	11.81	11.55	11.66	7,908	-0.11(-0.93%)
May 11, 2021	11.67	11.81	11.67	11.77	2,446	-0.04(-0.34%)
May 10, 2021	11.79	11.81	11.79	11.81	683	+0.00(+0.00%)
May 07, 2021	11.72	11.82	11.67	11.81	925	+0.10(+0.85%)
May 06, 2021	11.89	11.89	11.71	11.71	1,885	-0.19(-1.58%)
May 05, 2021	11.66	11.90	11.65	11.90	4,774	+0.38(+3.27%)
May 04, 2021	11.65	11.74	11.53	11.53	3,806	-0.30(-2.52%)
May 03, 2021	11.84	11.84	11.56	11.82	2,864	+0.08(+0.68%)
Apr 30, 2021	11.62	11.80	11.61	11.74	13,106	-0.00(-0.03%)
Apr 29, 2021	11.80	11.80	11.65	11.75	2,650	+0.10(+0.89%)
Apr 28, 2021	11.52	11.75	11.46	11.64	3,040	+0.23(+2.00%)
Apr 27, 2021	11.64	11.64	11.40	11.42	12,999	-0.06(-0.52%)
Apr 26, 2021	11.70	11.80	11.48	11.48	5,460	-0.20(-1.70%)
Apr 23, 2021	11.51	11.67	11.40	11.67	4,335	+0.27(+2.35%)
Apr 22, 2021	11.55	11.60	11.41	11.41	3,823	-0.20(-1.71%)
Apr 21, 2021	11.39	11.65	11.39	11.61	4,665	+0.10(+0.86%)
Apr 20, 2021	11.66	11.79	11.46	11.51	20,932	-0.31(-2.60%)
Apr 19, 2021	11.83	11.90	11.36	11.81	8,668	-0.09(-0.75%)
Apr 16, 2021	11.97	11.97	11.80	11.90	5,141	-0.06(-0.50%)
Apr 15, 2021	11.96	11.98	11.83	11.96	6,761	-0.02(-0.17%)
Apr 14, 2021	11.90	12.08	11.90	11.98	5,601	+0.09(+0.75%)
Apr 13, 2021	11.98	12.00	11.89	11.89	11,101	-0.02(-0.17%)
Apr 12, 2021	11.92	12.02	11.90	11.91	5,439	-0.12(-0.99%)
Apr 09, 2021	12.01	12.04	11.91	12.03	5,948	+0.07(+0.58%)
Apr 08, 2021	11.92	12.06	11.90	11.96	4,143	-0.09(-0.74%)
Apr 07, 2021	12.20	12.25	12.05	12.05	6,877	-0.25(-2.02%)
Apr 06, 2021	12.37	12.49	12.18	12.30	18,280	-0.20(-1.59%)
Apr 05, 2021	12.17	12.56	12.17	12.50	48,742	+0.31(+2.52%)
Apr 01, 2021	12.11	12.20	11.98	12.19	8,670	+0.19(+1.57%)
Mar 31, 2021	12.10	12.18	12.00	12.00	28,815	-0.07(-0.58%)
Mar 30, 2021	12.07	12.20	11.91	12.07	11,996	+0.05(+0.41%)
Mar 29, 2021	12.38	12.46	12.01	12.02	18,408	-0.43(-3.43%)
Mar 26, 2021	12.28	12.45	12.25	12.45	56,860	+0.21(+1.70%)
Mar 25, 2021	12.15	12.26	11.91	12.24	52,880	+0.07(+0.57%)
Mar 24, 2021	12.05	12.42	12.05	12.17	85,324	+0.10(+0.82%)
Mar 23, 2021	12.17	12.17	11.86	12.07	79,562	-0.12(-0.98%)
Mar 22, 2021	12.15	12.20	11.95	12.19	72,324	-0.06(-0.49%)
Mar 19, 2021	12.35	12.35	12.00	12.25	46,073	-0.14(-1.12%)
Mar 18, 2021	12.21	12.40	12.00	12.39	89,072	+0.19(+1.55%)
Mar 17, 2021	11.94	12.20	11.71	12.20	73,178	+0.36(+3.02%)
Mar 16, 2021	11.88	12.09	11.70	11.84	40,409	-0.13(-1.08%)
Mar 15, 2021	12.33	12.33	11.64	11.97	61,391	-0.23(-1.87%)
Mar 12, 2021	12.70	12.70	11.90	12.20	75,814	-0.50(-3.91%)
Mar 11, 2021	12.00	12.70	11.57	12.70	70,594	+0.67(+5.61%)
Mar 10, 2021	11.74	12.02	11.59	12.02	56,022	+0.55(+4.75%)
Mar 09, 2021	11.45	11.48	11.25	11.48	167,514	-0.20(-1.70%)
Mar 08, 2021	10.61	11.67	10.61	11.67	130,993	+0.89(+8.28%)
Mar 05, 2021	10.47	11.00	10.47	10.78	560,945	+0.22(+2.07%)
Mar 04, 2021	10.42	10.80	10.40	10.56	2,010,942	+2.29(+27.69%)
Mar 03, 2021	8.145	8.273	7.898	8.273	21,730	+0.28(+3.46%)
Mar 02, 2021	8.115	8.115	7.977	7.997	14,523	-0.12(-1.46%)
Mar 01, 2021	8.332	8.332	8.115	8.115	2,199	+0.02(+0.24%)
Feb 26, 2021	8.265	8.265	8.096	8.096	3,545	-0.15(-1.80%)
Feb 25, 2021	8.244	8.295	8.145	8.244	18,003	+0.02(+0.24%)
Feb 24, 2021	8.145	8.382	8.145	8.224	4,547	+0.16(+1.96%)
Feb 23, 2021	8.145	8.145	8.007	8.066	4,517	-0.01(-0.18%)
Feb 22, 2021	7.960	8.283	7.960	8.081	6,267	+0.17(+2.18%)
Feb 19, 2021	7.898	8.184	7.830	7.908	18,434	+0.19(+2.43%)
Feb 18, 2021	7.730	7.928	7.720	7.720	2,879	-0.14(-1.76%)
Feb 17, 2021	7.760	7.947	7.701	7.859	5,994	-0.02(-0.25%)
Feb 16, 2021	7.613	7.878	7.613	7.878	9,527	+0.22(+2.84%)
Feb 12, 2021	7.641	7.788	7.632	7.661	3,038	-0.01(-0.13%)
Feb 11, 2021	7.691	7.888	7.671	7.671	11,211	+0.16(+2.10%)
Feb 10, 2021	7.750	7.859	7.513	7.513	20,348	-0.19(-2.44%)
Feb 09, 2021	7.766	7.766	7.683	7.701	1,303	+0.02(+0.26%)
Feb 08, 2021	7.563	7.789	7.539	7.681	3,229	-0.02(-0.26%)
Feb 05, 2021	7.730	7.740	7.484	7.701	3,342	-0.18(-2.26%)
Feb 04, 2021	7.592	7.878	7.553	7.878	8,584	+0.16(+2.05%)
Feb 03, 2021	7.457	7.720	7.457	7.720	2,722	-0.08(-1.01%)
Feb 02, 2021	7.592	7.868	7.306	7.799	20,361	+0.21(+2.73%)
Feb 01, 2021	7.622	7.651	7.414	7.592	6,560	-0.06(-0.77%)
Jan 29, 2021	7.434	7.651	7.414	7.651	6,381	+0.01(+0.13%)
Jan 28, 2021	7.428	7.641	7.428	7.641	5,858	+0.11(+1.44%)
Jan 27, 2021	7.651	7.661	7.355	7.533	22,385	-0.10(-1.26%)
Jan 26, 2021	7.572	7.661	7.471	7.629	1,232	+0.04(+0.49%)
Jan 25, 2021	7.437	7.592	7.437	7.592	2,264	-0.02(-0.26%)
Jan 22, 2021	7.355	7.612	7.355	7.612	2,228	+0.02(+0.26%)
Jan 21, 2021	7.602	7.602	7.306	7.592	21,687	-0.01(-0.13%)
Jan 20, 2021	7.691	7.701	7.424	7.602	7,530	-0.22(-2.78%)
Jan 19, 2021	7.602	7.885	7.602	7.819	5,188	+0.18(+2.33%)
Jan 15, 2021	7.622	7.651	7.543	7.641	2,633	-0.01(-0.13%)
Jan 14, 2021	7.454	7.651	7.454	7.651	10,646	+0.15(+1.97%)
Jan 13, 2021	7.404	7.562	7.385	7.503	1,008	+0.05(+0.66%)
Jan 12, 2021	7.404	7.474	7.404	7.454	3,204	+0.05(+0.67%)
Jan 11, 2021	7.404	7.513	7.340	7.404	5,509	-0.01(-0.13%)
Jan 08, 2021	7.592	7.602	7.345	7.414	4,355	-0.04(-0.53%)
Jan 07, 2021	7.414	7.572	7.414	7.454	1,675	-0.01(-0.13%)
Jan 06, 2021	7.079	7.602	7.079	7.464	13,110	+0.33(+4.56%)
Jan 05, 2021	7.010	7.148	7.010	7.138	34,559	+0.10(+1.40%)
Jan 04, 2021	7.118	7.118	7.039	7.039	1,769	-0.01(-0.14%)
Dec 31, 2020		7.049	7.049	7.049	13,258	+0.09(+1.28%)
Dec 30, 2020	6.921	7.059	6.921	6.960	13,258	-0.05(-0.70%)
Dec 29, 2020	7.079	7.079	7.005	7.010	22,983	+0.00(+0.00%)
Dec 28, 2020	6.955	7.089	6.955	7.010	10,433	+0.00(+0.00%)
Dec 24, 2020	6.950	7.168	6.950	7.010	405	+0.00(+0.00%)
Dec 23, 2020	6.964	7.113	6.964	7.010	20,887	+0.00(+0.00%)
Dec 22, 2020	7.089	7.128	6.911	7.010	65,205	-0.10(-1.39%)
Dec 21, 2020	7.096	7.108	6.994	7.108	1,708	+0.10(+1.41%)
Dec 18, 2020	7.069	7.168	6.911	7.010	15,092	-0.09(-1.25%)
Dec 17, 2020	7.128	7.128	6.979	7.098	2,633	+0.04(+0.56%)
Dec 16, 2020	7.128	7.128	7.059	7.059	2,056	+0.02(+0.35%)
Dec 15, 2020	7.207	7.287	6.763	7.034	14,184	-0.18(-2.53%)
Dec 14, 2020	7.029	7.316	6.861	7.217	10,413	+0.12(+1.67%)
Dec 11, 2020	6.980	7.098	6.891	7.098	3,545	+0.13(+1.84%)
Dec 10, 2020	7.102	7.102	6.822	6.970	8,665	+0.16(+2.32%)
Dec 09, 2020	6.773	7.108	6.773	6.812	38,604	-0.04(-0.58%)
Dec 08, 2020	6.704	6.891	6.704	6.852	12,169	+0.03(+0.43%)
Dec 07, 2020	7.010	7.061	6.664	6.822	193,149	-0.24(-3.36%)
Dec 04, 2020	6.961	7.069	6.833	7.059	4,889	+0.16(+2.28%)
Dec 03, 2020	6.735	6.941	6.735	6.902	3,516	+0.13(+1.88%)
Dec 02, 2020	6.725	6.902	6.725	6.774	3,644	-0.00(-0.01%)

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.