Date	Open	High	Low	Close	Volume	Change (%)
Oct 06, 2021		12.71	12.71	12.71	0	-0.23(-1.78%)
Oct 05, 2021	13.66	13.66	12.68	12.94	9,409	-0.34(-2.57%)
Oct 04, 2021	13.22	13.48	13.22	13.28	836	-0.12(-0.88%)
Oct 01, 2021	14.06	14.06	13.25	13.40	3,209	+0.00(+0.00%)
Sep 30, 2021	13.30	13.46	13.19	13.40	17,665	+0.12(+0.90%)
Sep 29, 2021	13.19	13.28	13.19	13.28	3,516	+0.23(+1.76%)
Sep 28, 2021	13.05	13.05	13.05	13.05	100	-0.07(-0.53%)
Sep 27, 2021	13.12	13.16	13.12	13.12	4,549	-0.05(-0.35%)
Sep 24, 2021	13.12	13.17	13.11	13.17	4,471	+0.14(+1.05%)
Sep 23, 2021	13.00	13.03	13.00	13.03	3,000	+0.05(+0.38%)
Sep 22, 2021	12.50	12.98	12.50	12.98	14,309	+0.49(+3.92%)
Sep 21, 2021	12.80	13.07	12.49	12.49	2,138	-0.21(-1.64%)
Sep 20, 2021	12.70	12.70	12.70	12.70	249	-0.33(-2.51%)
Sep 17, 2021	12.89	13.03	12.89	13.03	15,734	+0.08(+0.65%)
Sep 16, 2021	13.01	13.01	12.74	12.94	17,863	-0.19(-1.48%)
Sep 15, 2021	13.00	13.14	12.97	13.14	9,041	+0.23(+1.76%)
Sep 14, 2021	12.60	12.91	12.60	12.91	1,304	+0.21(+1.64%)
Sep 13, 2021	12.70	12.75	12.67	12.70	8,219	+0.03(+0.24%)
Sep 10, 2021	12.77	12.80	12.67	12.67	8,219	-0.08(-0.63%)
Sep 09, 2021	12.74	12.75	12.70	12.75	4,880	+0.15(+1.22%)
Sep 08, 2021	12.45	12.60	12.42	12.60	1,826	-0.04(-0.34%)
Sep 07, 2021	12.66	12.85	12.50	12.64	4,366	-0.09(-0.73%)
Sep 03, 2021	12.81	13.01	12.69	12.73	3,456	-0.01(-0.11%)
Sep 02, 2021	12.66	12.80	12.66	12.75	2,007	+0.05(+0.37%)
Sep 01, 2021	12.75	12.77	12.67	12.70	5,575	-0.03(-0.23%)
Aug 31, 2021	12.66	12.73	12.66	12.73	2,855	+0.02(+0.18%)
Aug 30, 2021	12.72	12.72	12.71	12.71	525	+0.32(+2.55%)
Aug 27, 2021	12.35	12.41	12.35	12.39	1,321	-0.00(-0.01%)
Aug 26, 2021	12.33	12.59	12.33	12.39	475	+0.44(+3.68%)
Aug 25, 2021	11.95	12.28	11.95	11.95	441	-0.37(-3.03%)
Aug 24, 2021	12.24	12.40	12.24	12.32	1,484	-0.10(-0.81%)
Aug 23, 2021	12.23	12.42	12.23	12.42	2,931	+0.20(+1.66%)
Aug 20, 2021	12.20	12.22	12.15	12.22	62,369	-0.04(-0.31%)
Aug 19, 2021	12.35	12.35	12.26	12.26	6,263	-0.51(-4.00%)
Aug 18, 2021	12.90	12.90	12.77	12.77	10,625	-0.02(-0.15%)
Aug 17, 2021	12.71	12.95	12.70	12.79	5,600	-0.02(-0.12%)
Aug 16, 2021	11.75	12.81	11.75	12.81	1,324	-0.02(-0.13%)
Aug 13, 2021	12.43	12.83	12.41	12.82	30,900	+0.62(+5.10%)
Aug 12, 2021	12.20	12.20	12.20	12.20	122	+0.22(+1.83%)
Aug 11, 2021	11.98	11.98	11.98	11.98	1,000	+0.14(+1.15%)
Aug 09, 2021		11.84	11.84	11.84	173	-0.06(-0.47%)
Aug 06, 2021	11.90	11.90	11.89	11.90	2,685	+0.03(+0.25%)
Aug 04, 2021		11.87	11.87	11.87	39	+0.12(+1.02%)
Aug 03, 2021	11.90	11.90	11.75	11.75	2,569	+0.25(+2.17%)
Aug 02, 2021	11.81	11.81	11.50	11.50	1,221	-0.48(-4.00%)
Jul 30, 2021	11.95	11.98	11.95	11.98	1,291	-0.02(-0.17%)
Jul 29, 2021	11.97	12.03	11.67	12.00	920	+0.15(+1.27%)
Jul 28, 2021	11.90	11.90	11.85	11.85	935	+0.00(+0.00%)
Jul 27, 2021	11.79	11.88	11.79	11.85	1,907	+0.01(+0.11%)
Jul 26, 2021	11.80	11.96	11.74	11.84	4,980	+0.02(+0.15%)
Jul 23, 2021	11.92	11.92	11.76	11.82	4,706	+0.13(+1.15%)
Jul 22, 2021	11.86	11.97	11.68	11.68	2,545	-0.15(-1.25%)
Jul 21, 2021	11.82	12.18	11.82	11.83	13,182	+0.63(+5.59%)
Jul 19, 2021		11.20	11.20	11.20	128	-0.33(-2.87%)
Jul 16, 2021	11.53	11.54	11.53	11.54	35,261	+0.15(+1.29%)
Jul 15, 2021	11.39	11.39	11.39	11.39	2,170	-0.12(-1.01%)
Jul 14, 2021	11.54	11.57	11.51	11.51	827	-0.05(-0.40%)
Jul 13, 2021	11.76	11.76	11.54	11.55	8,314	-0.20(-1.72%)
Jul 12, 2021	11.76	11.76	11.75	11.75	1,956	-0.05(-0.39%)
Jul 09, 2021	11.61	11.80	11.61	11.80	707	+0.27(+2.38%)
Jul 08, 2021	11.16	11.53	11.16	11.53	2,580	-0.21(-1.83%)
Jul 07, 2021	8.490	11.74	8.490	11.74	805	+0.24(+2.09%)
Jul 06, 2021	11.71	11.72	11.50	11.50	2,687	-0.35(-2.95%)
Jul 02, 2021	11.66	11.85	11.66	11.85	3,866	+0.10(+0.85%)
Jul 01, 2021	11.75	11.75	11.75	11.75	209	+0.22(+1.95%)
Jun 30, 2021	11.10	11.53	11.10	11.53	3,762	+0.13(+1.15%)
Jun 29, 2021	11.51	11.68	11.39	11.39	2,564	-0.45(-3.77%)
Jun 28, 2021	11.61	11.84	11.61	11.84	1,709	+0.20(+1.69%)
Jun 25, 2021	11.64	11.64	11.64	11.64	137	+0.04(+0.38%)
Jun 24, 2021	11.70	11.70	9.025	11.60	4,094	-0.13(-1.11%)
Jun 23, 2021	11.61	11.93	11.61	11.73	12,357	+0.11(+0.91%)
Jun 22, 2021	11.50	11.65	11.49	11.62	16,237	+0.40(+3.56%)
Jun 18, 2021		11.22	11.22	11.22	0	+0.11(+0.95%)
Jun 17, 2021	11.20	11.20	11.12	11.12	3,906	-0.28(-2.47%)
Jun 16, 2021	11.46	11.46	11.40	11.40	4,837	+0.00(+0.00%)
Jun 15, 2021	11.44	11.44	11.33	11.40	6,902	+0.24(+2.11%)
Jun 14, 2021	11.19	11.20	11.16	11.16	2,405	+0.20(+1.84%)
Jun 11, 2021	10.96	10.96	10.92	10.96	2,842	+0.02(+0.17%)
Jun 10, 2021	11.12	11.12	10.91	10.94	3,511	-0.08(-0.74%)
Jun 09, 2021	11.08	11.08	10.95	11.03	43,603	-0.10(-0.93%)
Jun 08, 2021	11.13	11.13	11.13	11.13	500	+0.04(+0.40%)
Jun 07, 2021	11.09	11.09	11.09	11.09	275	+0.09(+0.78%)
Jun 04, 2021	10.98	11.00	10.98	11.00	2,201	+0.00(+0.00%)
Jun 03, 2021	10.94	11.00	10.94	11.00	4,317	+0.26(+2.47%)
Jun 02, 2021	10.73	10.74	10.73	10.74	509	-0.09(-0.80%)
Jun 01, 2021	10.82	10.82	10.82	10.82	2,107	+0.07(+0.67%)
May 28, 2021	10.72	10.75	10.72	10.75	1,165	+0.03(+0.33%)
May 27, 2021	10.75	10.75	10.72	10.72	7,944	+2.17(+25.32%)
May 26, 2021	10.69	10.69	5.490	8.550	5,467	-2.16(-20.17%)
May 25, 2021	10.69	10.71	10.69	10.71	6,100	+0.01(+0.10%)
May 24, 2021	10.70	10.70	10.70	10.70	2,096	+0.05(+0.44%)
May 19, 2021		10.65	10.65	10.65	47	-0.30(-2.71%)
May 17, 2021		10.95	10.95	10.95	29	-0.01(-0.10%)
May 14, 2021	10.90	10.96	10.90	10.96	2,870	+0.20(+1.86%)
May 13, 2021	10.76	10.76	10.76	10.76	3,500	+0.08(+0.70%)
May 12, 2021	10.68	10.68	10.68	10.68	537	-0.24(-2.18%)
May 11, 2021	10.92	10.92	10.92	10.92	311	-0.22(-1.98%)
May 07, 2021		11.14	11.14	11.14	6	+0.25(+2.30%)
May 05, 2021		10.89	10.89	10.89	0	+0.05(+0.50%)
May 04, 2021	10.84	10.84	10.84	10.84	500	-0.07(-0.62%)
May 03, 2021	10.86	10.91	10.86	10.91	5,350	+0.31(+2.91%)
Apr 30, 2021	10.64	10.64	10.60	10.60	700	-0.03(-0.29%)
Apr 29, 2021	10.68	10.68	10.63	10.63	1,500	+0.71(+7.19%)
Apr 28, 2021		10.68	10.68	9.917	15,698	-0.77(-7.19%)
Apr 27, 2021	10.68	10.69	10.68	10.68	1,867	-0.03(-0.28%)
Apr 26, 2021	10.72	10.72	10.72	10.72	10,005	+0.35(+3.33%)
Apr 22, 2021		10.37	10.37	10.37	0	-0.04(-0.43%)
Apr 21, 2021	10.45	10.45	10.41	10.41	410	+0.09(+0.83%)
Apr 20, 2021	10.32	10.33	10.32	10.33	3,002	+0.13(+1.26%)
Apr 19, 2021		10.20	10.20	10.20	1	+0.00(+0.00%)
Apr 16, 2021		10.20	10.20	10.20	11	+0.00(+0.00%)
Apr 15, 2021	10.07	10.20	10.07	10.20	550	+0.13(+1.28%)
Apr 14, 2021	10.11	10.11	10.07	10.07	774	-0.07(-0.66%)
Apr 13, 2021	10.16	10.16	10.14	10.14	5,111	-0.04(-0.37%)
Apr 12, 2021	10.31	10.31	10.18	10.18	2,067	-0.11(-1.08%)
Apr 09, 2021	10.39	10.39	10.28	10.29	8,800	-0.11(-1.07%)
Apr 08, 2021		10.40	10.40	10.40	10	+0.00(+0.00%)
Apr 07, 2021	10.40	10.40	10.40	10.40	186	-0.04(-0.36%)
Apr 06, 2021	10.44	10.44	10.44	10.44	110	-0.06(-0.60%)
Apr 05, 2021	10.49	10.50	10.49	10.50	5,400	+0.17(+1.68%)
Apr 01, 2021	10.33	10.33	10.33	10.33	300	+0.28(+2.76%)
Mar 31, 2021		10.05	10.05	10.05	103	+0.00(+0.00%)
Mar 30, 2021		10.05	10.05	10.05	5	+0.00(+0.00%)
Mar 29, 2021	10.05	10.05	10.05	10.05	152	+0.03(+0.34%)
Mar 26, 2021		10.21	10.21	10.01	45,611	-0.19(-1.89%)
Mar 25, 2021	10.21	10.21	10.21	10.21	120	-0.25(-2.39%)
Mar 23, 2021		10.46	10.46	10.46	0	+0.21(+2.02%)
Mar 22, 2021	10.24	10.25	10.24	10.25	5,004	+0.31(+3.07%)
Mar 18, 2021		9.945	9.945	9.945	0	+0.00(+0.00%)
Mar 17, 2021		9.945	9.945	9.945	27	+0.00(+0.00%)
Mar 16, 2021	9.945	9.945	9.945	9.945	104	-0.04(-0.37%)
Mar 15, 2021		9.982	9.982	9.982	2	+0.00(+0.00%)
Mar 12, 2021		9.982	9.982	9.982	62	+0.00(+0.00%)
Mar 11, 2021	9.995	9.995	9.954	9.982	3,200	+0.13(+1.28%)
Mar 10, 2021	9.856	9.969	9.802	9.856	7,700	+0.19(+2.01%)
Mar 09, 2021		9.661	9.661	9.661	20	+0.00(+0.00%)
Mar 08, 2021		9.661	9.661	9.661	20	+0.00(+0.00%)
Mar 05, 2021	9.361	9.661	9.361	9.661	900	+0.06(+0.66%)
Mar 04, 2021	9.598	9.598	9.598	9.598	200	-0.29(-2.96%)
Mar 03, 2021	9.851	9.891	9.801	9.891	1,882	+0.01(+0.12%)
Mar 02, 2021		9.879	9.879	9.879	28	+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.