Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.29	18.13	17.17	18.00	243,068	+0.42(+2.39%)
Nov 29, 2021	18.40	19.12	17.52	17.58	95,037	-0.64(-3.51%)
Nov 26, 2021	18.71	19.05	17.76	18.22	57,622	-0.93(-4.86%)
Nov 24, 2021	18.68	19.21	18.50	19.15	153,394	+0.15(+0.79%)
Nov 23, 2021	18.38	19.05	17.64	19.00	152,621	+0.49(+2.65%)
Nov 22, 2021	19.50	20.02	18.48	18.51	169,180	-0.96(-4.93%)
Nov 19, 2021	19.22	19.69	18.95	19.47	547,469	+0.20(+1.04%)
Nov 18, 2021	19.74	19.36	19.17	19.27	171,424	-0.41(-2.08%)
Nov 17, 2021	20.43	20.87	19.61	19.68	121,925	-0.88(-4.28%)
Nov 16, 2021	20.86	21.45	20.15	20.56	130,170	-0.40(-1.91%)
Nov 15, 2021	21.42	21.54	20.80	20.96	117,479	-0.21(-0.99%)
Nov 12, 2021	22.21	22.32	21.07	21.17	104,678	-0.97(-4.38%)
Nov 11, 2021	22.55	23.12	22.03	22.14	103,238	-0.35(-1.56%)
Nov 10, 2021	22.62			22.49	128,761	-0.01(-0.04%)
Nov 09, 2021	23.92	23.92	21.95	22.50	313,693	-1.05(-4.46%)
Nov 08, 2021	23.19	23.82	22.98	23.55	93,533	+0.40(+1.73%)
Nov 05, 2021	22.81	23.44	22.45	23.15	90,065	+0.43(+1.89%)
Nov 04, 2021	22.89	23.41	22.45	22.72	74,376	-0.04(-0.18%)
Nov 03, 2021	22.33	23.10	22.31	22.76	151,195	+0.50(+2.25%)
Nov 02, 2021	22.30	22.61	21.50	22.26	77,912	+0.07(+0.32%)
Nov 01, 2021	22.27	23.58	22.00	22.19	123,014	-0.03(-0.14%)
Oct 29, 2021	22.29	22.76	21.93	22.22	76,970	-0.31(-1.38%)
Oct 28, 2021	22.24		21.75	22.53	835,180	+0.36(+1.62%)
Oct 27, 2021	21.80	22.35	21.69	22.17	218,903	+0.43(+1.98%)
Oct 26, 2021	22.04		21.04	21.74	303,185	-0.11(-0.50%)
Oct 25, 2021	22.22	22.57	20.90	21.85	127,590	-0.36(-1.62%)
Oct 22, 2021	23.38	23.38	22.13	22.21	132,505	-1.21(-5.17%)
Oct 21, 2021	21.91	23.94	21.91	23.42	536,159	+1.53(+6.99%)
Oct 20, 2021	21.39	22.00	21.30	21.89	212,724	+0.38(+1.77%)
Oct 19, 2021	21.21	21.75	20.58	21.51	178,054	+0.39(+1.85%)
Oct 18, 2021	23.42	24.28	20.35	21.12	812,015	-3.88(-15.52%)
Oct 15, 2021	23.75	25.05	23.32	25.00	601,165	+1.39(+5.89%)
Oct 14, 2021	23.22	24.16	23.22	23.61	150,404	+0.45(+1.94%)
Oct 13, 2021	23.35	23.58	22.71	23.16	229,535	+0.17(+0.74%)
Oct 12, 2021	23.44	24.00	22.80	22.99	103,302	-0.31(-1.33%)
Oct 11, 2021	23.84	24.39	23.16	23.30	132,259	-0.52(-2.18%)
Oct 08, 2021	24.33	24.85	23.51	23.82	62,917	-0.59(-2.42%)
Oct 07, 2021	24.23	25.00	24.13	24.41	146,354	+0.33(+1.37%)
Oct 06, 2021	23.09	24.47	23.09	24.08	126,292	+0.42(+1.78%)
Oct 05, 2021	23.15	23.76	22.00	23.66	98,883	+0.73(+3.16%)
Oct 04, 2021	24.54	24.54	22.70	22.93	118,444	-1.82(-7.33%)
Oct 01, 2021	22.60	24.92	22.07	24.75	213,117	+2.18(+9.66%)
Sep 30, 2021	22.84	23.31	21.97	22.57	178,124	-0.06(-0.27%)
Sep 29, 2021	22.97	23.39	22.35	22.63	75,237	-0.19(-0.83%)
Sep 28, 2021	23.64	23.97	22.63	22.82	125,912	-1.06(-4.44%)
Sep 27, 2021	23.05	24.22	22.60	23.88	158,289	+0.83(+3.60%)
Sep 24, 2021	23.42	23.98	22.43	23.05	130,804	-0.62(-2.62%)
Sep 23, 2021	22.66	24.00	22.01	23.67	219,424	+1.11(+4.92%)
Sep 22, 2021	23.70	23.97	22.48	22.56	176,970	-0.89(-3.80%)
Sep 21, 2021	24.67	24.67	23.01	23.45	327,375	-0.95(-3.89%)
Sep 20, 2021	26.04	26.04	23.81	24.40	445,809	-2.02(-7.65%)
Sep 17, 2021	28.84	28.87	26.06	26.42	2,282,875	-2.38(-8.26%)
Sep 16, 2021	28.96	29.23	28.16	28.80	404,346	-0.20(-0.69%)
Sep 15, 2021	28.74	29.49	28.47	29.00	386,296	+0.31(+1.08%)
Sep 14, 2021	28.85	29.42	28.26	28.69	183,289	-0.20(-0.69%)
Sep 13, 2021	29.00	29.33	28.10	28.89	162,580	+0.14(+0.49%)
Sep 10, 2021	29.00	29.17	28.55	28.75	229,452	-0.08(-0.28%)
Sep 09, 2021	28.96	30.32	28.55	28.83	318,003	-0.08(-0.28%)
Sep 08, 2021	28.80	29.28	27.36	28.91	275,790	-0.09(-0.31%)
Sep 07, 2021	29.16	29.54	28.59	29.00	296,142	+0.05(+0.17%)
Sep 03, 2021	29.27	30.16	28.58	28.95	189,850	-0.72(-2.43%)
Sep 02, 2021	29.28	29.90	28.52	29.67	511,308	+0.86(+2.99%)
Sep 01, 2021	28.26	29.81	27.95	28.81	237,155	+0.59(+2.09%)
Aug 31, 2021	29.68	30.30	26.96	28.22	190,294	-1.33(-4.50%)
Aug 30, 2021	28.90	29.60	28.27	29.55	213,351	+0.91(+3.18%)
Aug 27, 2021	27.21	29.58	26.70	28.64	201,855	+1.22(+4.45%)
Aug 26, 2021	26.45	28.64	26.45	27.42	129,194	+0.69(+2.58%)
Aug 25, 2021	29.47	30.08	26.62	26.73	200,011	-2.95(-9.94%)
Aug 24, 2021	29.33	29.85	29.07	29.68	167,266	+0.48(+1.64%)
Aug 23, 2021	28.64	29.54	27.42	29.20	264,322	+1.06(+3.77%)
Aug 20, 2021	26.35	28.30	26.25	28.14	117,178	+1.64(+6.19%)
Aug 19, 2021	26.69	27.02	25.40	26.50	92,388	-0.37(-1.38%)
Aug 18, 2021	28.21	28.40	26.87	26.87	85,962	-1.29(-4.58%)
Aug 17, 2021	27.00	28.38	25.91	28.16	86,553	+1.01(+3.72%)
Aug 16, 2021	27.74	28.20	25.88	27.15	52,957	-0.56(-2.02%)
Aug 13, 2021	28.08	28.36	27.06	27.71	66,783	-0.72(-2.53%)
Aug 12, 2021	28.42	29.03	27.27	28.43	138,290	-0.34(-1.18%)
Aug 11, 2021	28.99	29.15	27.85	28.77	130,943	+0.28(+0.98%)
Aug 10, 2021	26.73	28.83	25.98	28.49	362,222	+1.79(+6.70%)
Aug 09, 2021	27.34	27.89	25.98	26.70	113,564	-0.92(-3.33%)
Aug 06, 2021	26.94	27.90	26.32	27.62	91,062	+0.53(+1.96%)
Aug 05, 2021	23.85	27.19	23.85	27.09	138,959	+3.24(+13.58%)
Aug 04, 2021	24.33	25.09	23.63	23.85	123,560	-0.53(-2.17%)
Aug 03, 2021	24.20	25.26	23.66	24.38	285,665	+0.22(+0.91%)
Aug 02, 2021	23.09	24.59	22.93	24.16	198,703	+1.23(+5.36%)
Jul 30, 2021	24.74	25.16	22.59	22.93	123,060	-1.81(-7.32%)
Jul 29, 2021	25.82	25.91	24.62	24.74	85,662	-0.77(-3.02%)
Jul 28, 2021	25.01	26.00	24.57	25.51	157,177	+0.77(+3.11%)
Jul 27, 2021	24.99	25.74	24.18	24.74	160,470	-0.32(-1.28%)
Jul 26, 2021	25.90	26.74	24.20	25.06	339,155	-0.75(-2.91%)
Jul 23, 2021	26.03	26.30	25.51	25.81	72,551	-0.32(-1.22%)
Jul 22, 2021	26.87	27.01	25.68	26.13	66,898	-0.83(-3.08%)
Jul 21, 2021	27.68	28.25	26.44	26.96	171,020	-0.41(-1.50%)
Jul 20, 2021	26.56	27.70	26.20	27.37	259,582	+0.84(+3.17%)
Jul 19, 2021	27.02	27.68	25.88	26.53	208,118	-0.43(-1.59%)
Jul 16, 2021	26.60	27.30	26.30	26.96	150,773	+0.23(+0.86%)
Jul 15, 2021	26.70	27.25	26.14	26.73	132,728	-0.13(-0.48%)
Jul 14, 2021	29.91	29.91	26.60	26.86	431,137	-2.79(-9.41%)
Jul 13, 2021	29.23	29.88	28.30	29.65	187,228	+0.38(+1.30%)
Jul 12, 2021	27.26	29.92	27.00	29.27	203,872	+2.07(+7.61%)
Jul 09, 2021	27.59	27.75	26.61	27.20	96,421	-0.35(-1.27%)
Jul 08, 2021	26.62	27.69	25.54	27.55	192,769	+1.34(+5.11%)
Jul 07, 2021	25.20	26.47	24.35	26.21	339,139	+0.99(+3.93%)
Jul 06, 2021	25.76	25.95	25.00	25.22	168,560	-0.63(-2.44%)
Jul 02, 2021	26.88	27.27	25.80	25.85	154,155	-1.05(-3.90%)
Jul 01, 2021	26.25	27.27	25.82	26.90	260,600	+1.15(+4.47%)
Jun 30, 2021	26.01	26.96	25.69	25.75	157,519	-0.26(-1.00%)
Jun 29, 2021	26.05	27.11	25.06	26.01	315,435	-0.15(-0.57%)
Jun 28, 2021	27.66	27.66	25.45	26.16	331,741	-1.34(-4.87%)
Jun 25, 2021	26.21	28.30	25.95	27.50	536,692	+1.39(+5.32%)
Jun 24, 2021	25.47	26.29	25.47	26.11	137,416	+0.73(+2.88%)
Jun 23, 2021	24.89	25.86	24.56	25.38	101,531	+0.42(+1.68%)
Jun 22, 2021	26.29	26.29	24.73	24.96	115,210	-1.07(-4.11%)
Jun 21, 2021	25.74	26.24	25.00	26.03	334,922	+0.59(+2.32%)
Jun 18, 2021	26.60	26.60	24.80	25.44	1,071,186	-0.81(-3.09%)
Jun 17, 2021	27.24	28.00	26.00	26.25	200,330	-1.23(-4.48%)
Jun 16, 2021	29.24	29.24	26.70	27.48	152,528	-1.03(-3.61%)
Jun 15, 2021	30.69	30.69	28.05	28.51	127,331	-2.21(-7.19%)
Jun 14, 2021	31.49	31.71	30.36	30.72	137,696	-0.67(-2.13%)
Jun 11, 2021	32.08	32.48	31.06	31.39	102,345	-0.82(-2.55%)
Jun 10, 2021	32.39	32.69	31.01	32.21	116,786	-0.40(-1.23%)
Jun 09, 2021	33.57	34.44	32.22	32.61	272,876	-0.83(-2.48%)
Jun 08, 2021	34.18	34.35	32.70	33.44	281,046	-0.42(-1.24%)
Jun 07, 2021	33.20	34.69	33.20	33.86	376,108	+0.75(+2.27%)
Jun 04, 2021	37.59	37.66	31.77	33.11	1,408,546	+3.35(+11.26%)
Jun 03, 2021	28.53	29.80	28.22	29.76	393,465	+1.48(+5.23%)
Jun 02, 2021	29.19	29.43	27.81	28.28	106,033	-0.82(-2.82%)
Jun 01, 2021	29.91	30.58	28.80	29.10	97,597	-0.63(-2.12%)
May 28, 2021	30.25	31.41	29.52	29.73	130,830	-0.36(-1.20%)
May 27, 2021	31.19	31.19	29.52	30.09	332,562	-0.68(-2.21%)
May 26, 2021	29.00	31.74	28.80	30.77	280,361	+2.36(+8.31%)
May 25, 2021	28.26	29.30	28.04	28.41	122,220	-0.10(-0.35%)
May 24, 2021	27.24	29.17	27.24	28.51	167,129	+1.32(+4.85%)
May 21, 2021	29.77	29.86	26.57	27.19	494,751	-3.22(-10.59%)
May 20, 2021	31.40	31.50	28.00	30.41	323,086	-0.79(-2.53%)
May 19, 2021	31.45	32.30	30.15	31.20	382,736	-0.17(-0.54%)
May 18, 2021	28.30	31.79	28.18	31.37	190,754	+3.00(+10.57%)
May 17, 2021	27.59	28.63	27.26	28.37	199,962	+0.71(+2.57%)
May 14, 2021	28.35	29.74	27.02	27.66	179,546	-0.09(-0.32%)
May 13, 2021	30.69	31.93	27.50	27.75	142,168	-2.70(-8.87%)
May 12, 2021	28.14	31.00	27.61	30.45	376,952	+2.03(+7.14%)
May 11, 2021	27.96	30.00	27.26	28.42	124,957	-0.20(-0.70%)
May 10, 2021	30.06	30.06	27.46	28.62	58,618	-1.24(-4.15%)
May 07, 2021	29.17	30.96	29.11	29.86	51,529	+0.86(+2.97%)
May 06, 2021	28.51	31.50	27.09	29.00	106,885	+0.13(+0.45%)
May 05, 2021	32.22	32.24	28.53	28.87	176,249	-2.99(-9.38%)
May 04, 2021	33.63	33.76	31.47	31.86	78,248	-2.39(-6.98%)
May 03, 2021	32.80	34.49	32.26	34.25	88,245	+1.79(+5.51%)
Apr 30, 2021	32.72	33.05	31.91	32.46	66,100	-0.32(-0.98%)
Apr 29, 2021	33.38	33.38	31.34	32.78	52,578	-0.44(-1.32%)
Apr 28, 2021	34.93	35.64	33.06	33.22	103,710	-1.45(-4.18%)
Apr 27, 2021	33.70	36.38	32.53	34.67	289,977	+2.99(+9.44%)
Apr 26, 2021	31.62	32.90	30.74	31.68	141,634	+0.19(+0.60%)
Apr 23, 2021	32.65	32.75	31.20	31.49	113,300	-0.99(-3.05%)
Apr 22, 2021	33.70	34.65	31.94	32.48	117,163	-1.36(-4.02%)
Apr 21, 2021	31.26	34.63	29.69	33.84	219,417	+2.54(+8.12%)
Apr 20, 2021	31.62	32.92	31.03	31.30	185,796	-0.79(-2.46%)
Apr 19, 2021	35.03	35.74	31.54	32.09	98,759	-3.11(-8.84%)
Apr 16, 2021	36.31	36.98	34.66	35.20	167,100	-0.71(-1.98%)
Apr 15, 2021	35.63	36.32	34.79	35.91	329,738	+0.44(+1.24%)
Apr 14, 2021	32.33	36.23	32.33	35.47	257,288	+3.19(+9.88%)
Apr 13, 2021	30.00	33.44	29.05	32.28	548,571	+2.41(+8.07%)
Apr 12, 2021	32.34	32.34	29.14	29.87	194,641	-2.43(-7.52%)
Apr 09, 2021	33.89	34.80	31.63	32.30	74,100	-1.88(-5.50%)
Apr 08, 2021	36.10	36.38	33.86	34.18	98,660	-1.76(-4.90%)
Apr 07, 2021	35.01	37.14	34.19	35.94	241,995	+0.80(+2.28%)
Apr 06, 2021	40.81	41.08	34.78	35.14	323,866	-5.88(-14.33%)
Apr 05, 2021	41.47	42.00	40.00	41.02	103,399	-0.23(-0.56%)
Apr 01, 2021	41.82	42.70	40.34	41.25	143,500	-0.42(-1.01%)
Mar 31, 2021	40.08	41.94	39.60	41.67	160,417	+1.94(+4.88%)
Mar 30, 2021	38.02	40.36	36.67	39.73	225,413	+1.68(+4.42%)
Mar 29, 2021	39.19	39.48	37.40	38.05	168,494	-1.58(-3.99%)
Mar 26, 2021	39.30	42.73	37.85	39.63	243,600	+0.45(+1.15%)
Mar 25, 2021	37.95	39.99	36.36	39.18	163,751	+1.52(+4.04%)
Mar 24, 2021	40.00	40.80	37.06	37.66	212,494	-2.36(-5.90%)
Mar 23, 2021	42.36	42.45	38.51	40.02	637,085	-2.80(-6.54%)
Mar 22, 2021	41.04	43.52	40.48	42.82	521,684	+1.71(+4.16%)
Mar 19, 2021	42.65	43.30	41.00	41.11	2,558,100	+0.80(+1.98%)
Mar 18, 2021	42.97	43.60	39.75	40.31	490,082	-3.09(-7.12%)
Mar 17, 2021	45.85	46.42	42.24	43.40	456,881	-2.87(-6.20%)
Mar 16, 2021	44.04	46.92	44.04	46.27	367,493	+1.38(+3.07%)
Mar 15, 2021	48.39	49.38	43.25	44.89	348,347	-3.17(-6.60%)
Mar 12, 2021	52.22	52.22	45.12	48.06	347,000	-4.67(-8.86%)
Mar 11, 2021	53.43	56.59	51.98	52.73	326,769	-0.69(-1.29%)
Mar 10, 2021	50.82	59.85	50.82	53.42	434,508	+2.36(+4.62%)
Mar 09, 2021	46.80	54.14	46.40	51.06	455,369	+4.71(+10.16%)
Mar 08, 2021	44.78	50.89	43.35	46.35	352,464	+1.82(+4.09%)
Mar 05, 2021	43.70	46.12	37.55	44.53	299,500	+1.28(+2.96%)
Mar 04, 2021	52.69	52.70	41.35	43.25	324,656	-8.85(-16.99%)
Mar 03, 2021	51.55	52.93	48.11	52.10	225,159	-0.19(-0.36%)
Mar 02, 2021	47.52	53.90	45.35	52.29	257,748	+3.90(+8.06%)
Mar 01, 2021	41.58	50.97	40.70	48.39	457,324	+7.97(+19.72%)
Feb 26, 2021	42.40	42.81	38.54	40.42	170,400	-2.26(-5.30%)
Feb 25, 2021	41.77	42.99	39.84	42.68	234,839	+0.77(+1.84%)
Feb 24, 2021	41.73	44.70	41.25	41.91	137,162	-0.21(-0.50%)
Feb 23, 2021	43.99	45.17	41.15	42.12	430,009	-2.51(-5.62%)
Feb 22, 2021	40.99	46.25	40.97	44.63	185,164	-1.10(-2.41%)
Feb 19, 2021	43.87	45.98	43.01	45.73	108,700	+1.80(+4.10%)
Feb 18, 2021	43.64	46.06	40.70	43.93	229,129	-0.10(-0.23%)
Feb 17, 2021	42.55	46.55	41.34	44.03	315,063	+1.50(+3.53%)
Feb 16, 2021	40.55	42.76	39.41	42.53	185,243	+2.53(+6.33%)
Feb 12, 2021	39.28	41.05	38.52	40.00	149,400	+1.07(+2.75%)
Feb 11, 2021	38.57	39.85	37.76	38.93	205,424	+0.60(+1.57%)
Feb 10, 2021	37.29	38.87	36.61	38.33	143,339	+0.75(+2.00%)
Feb 09, 2021	36.61	38.82	36.03	37.58	137,354	+1.36(+3.75%)
Feb 08, 2021	36.73	37.18	35.78	36.22	159,435	-0.06(-0.17%)
Feb 05, 2021	36.19	36.60	35.00	36.28	124,300	+0.28(+0.78%)
Feb 04, 2021	34.00	36.25	33.55	36.00	156,796	+2.27(+6.73%)
Feb 03, 2021	34.85	35.00	33.50	33.73	85,756	-0.50(-1.46%)
Feb 02, 2021	33.89	35.34	33.89	34.23	94,040	+0.46(+1.36%)
Feb 01, 2021	39.85	39.85	33.33	33.77	235,824	-4.24(-11.15%)
Jan 29, 2021	37.40	39.49	37.28	38.01	195,800	+0.36(+0.96%)
Jan 28, 2021	37.06	37.90	36.14	37.65	118,530	+0.08(+0.21%)
Jan 27, 2021	36.89	38.20	35.30	37.57	275,029	-0.73(-1.91%)
Jan 26, 2021	38.94	38.96	37.10	38.30	108,067	-0.29(-0.75%)
Jan 25, 2021	38.95	39.49	36.94	38.59	120,726	+0.09(+0.23%)
Jan 22, 2021	37.54	38.62	36.88	38.50	173,900	+0.32(+0.84%)
Jan 21, 2021	37.98	38.18	35.95	38.18	199,900	+0.35(+0.93%)
Jan 20, 2021	34.00	38.00	33.05	37.83	151,617	+3.95(+11.66%)
Jan 19, 2021	34.72	35.99	32.63	33.88	149,751	-1.20(-3.42%)
Jan 15, 2021	37.50	38.46	34.16	35.08	238,900	-2.42(-6.45%)
Jan 14, 2021	35.38	37.80	32.18	37.50	401,996	+2.12(+5.99%)
Jan 13, 2021	29.99	35.41	29.75	35.38	603,935	+5.79(+19.57%)
Jan 12, 2021	28.00	29.84	27.01	29.59	396,070	+1.59(+5.68%)
Jan 11, 2021	29.96	31.40	28.00	28.00	553,389	-1.91(-6.39%)

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.