Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	20.14	20.60	19.72	20.53	7,980,849	+0.57(+2.86%)
Sep 29, 2021	20.25	20.45	19.81	19.96	9,296,241	-0.09(-0.45%)
Sep 28, 2021	20.67	20.78	19.93	20.05	15,958,981	-0.95(-4.52%)
Sep 27, 2021	19.95	21.00	19.77	21.00	8,900,542	+0.66(+3.24%)
Sep 24, 2021	19.91	20.47	19.55	20.34	9,228,157	+0.35(+1.75%)
Sep 23, 2021	19.75	20.02	19.20	19.99	15,429,481	+0.53(+2.72%)
Sep 22, 2021	19.28	19.79	18.72	19.46	17,889,116	+0.13(+0.67%)
Sep 21, 2021	18.52	19.40	18.52	19.33	17,497,452	+0.88(+4.77%)
Sep 20, 2021	17.43	18.63	17.40	18.45	16,597,732	+0.12(+0.65%)
Sep 17, 2021	17.92	18.38	17.70	18.33	16,450,081	+0.45(+2.52%)
Sep 16, 2021	17.21	17.93	17.04	17.88	10,418,365	+0.88(+5.18%)
Sep 15, 2021	16.88	17.14	16.67	17.00	9,545,850	+0.10(+0.59%)
Sep 14, 2021	16.82	17.38	16.77	16.90	30,517,118	-0.86(-4.84%)
Sep 13, 2021	18.89	18.89	17.57	17.76	11,938,095	-0.99(-5.28%)
Sep 10, 2021	19.01	19.34	18.72	18.75	5,081,545	-0.19(-1.00%)
Sep 09, 2021	18.70	19.25	18.65	18.94	6,578,756	+0.18(+0.96%)
Sep 08, 2021	19.24	19.49	18.43	18.76	12,660,929	-0.94(-4.77%)
Sep 07, 2021	19.35	19.94	19.26	19.70	11,800,157	+0.52(+2.71%)
Sep 03, 2021	18.67	19.26	18.44	19.18	8,858,086	+0.61(+3.28%)
Sep 02, 2021	18.55	18.91	18.17	18.57	8,613,835	+0.15(+0.81%)
Sep 01, 2021	17.78	18.49	17.74	18.42	10,424,240	+0.69(+3.89%)
Aug 31, 2021	17.60	18.01	17.32	17.73	8,086,081	+0.17(+0.97%)
Aug 30, 2021	17.39	17.68	16.95	17.56	7,027,954	+0.23(+1.33%)
Aug 27, 2021	16.84	17.41	16.73	17.33	5,999,710	+0.62(+3.71%)
Aug 26, 2021	17.15	17.80	16.66	16.71	7,952,196	-0.57(-3.30%)
Aug 25, 2021	17.00	17.34	16.71	17.28	10,207,160	+0.01(+0.06%)
Aug 24, 2021	16.52	17.32	16.49	17.27	12,795,896	+0.94(+5.76%)
Aug 23, 2021	15.50	16.40	15.33	16.33	14,089,537	+0.92(+5.97%)
Aug 20, 2021	14.77	15.44	14.73	15.41	15,037,143	+0.49(+3.28%)
Aug 19, 2021	14.20	15.10	13.81	14.92	24,890,256	+0.45(+3.11%)
Aug 18, 2021	14.54	14.81	14.43	14.47	25,430,616	-0.32(-2.20%)
Aug 17, 2021	15.52	15.68	14.67	14.79	24,049,560	-1.51(-9.29%)
Aug 16, 2021	17.06	17.32	16.18	16.31	11,490,465	-1.24(-7.07%)
Aug 13, 2021	17.56	18.47	17.26	17.55	18,930,968	-0.43(-2.39%)
Aug 12, 2021	16.99	18.47	15.88	17.98	60,560,552	+3.48(+24.00%)
Aug 11, 2021	15.00	15.11	14.28	14.50	17,334,282	-0.35(-2.36%)
Aug 10, 2021	15.07	15.14	14.61	14.85	5,366,679	-0.15(-1.00%)
Aug 09, 2021	14.43	15.35	14.14	15.00	5,839,465	+0.57(+3.95%)
Aug 06, 2021	14.56	14.78	14.28	14.43	3,657,337	+0.03(+0.21%)
Aug 05, 2021	14.43	14.61	14.02	14.40	5,490,075	-0.12(-0.83%)
Aug 04, 2021	14.17	14.61	14.13	14.52	5,288,916	+0.35(+2.47%)
Aug 03, 2021	14.98	15.00	14.11	14.17	5,213,692	-0.79(-5.28%)
Aug 02, 2021	15.07	15.09	14.65	14.96	4,479,266	+0.14(+0.94%)
Jul 30, 2021	14.80	15.04	14.62	14.82	6,417,356	-0.15(-1.00%)
Jul 29, 2021	15.46	15.46	14.91	14.97	7,416,414	-0.28(-1.84%)
Jul 28, 2021	14.34	15.33	14.28	15.25	8,864,783	+0.95(+6.64%)
Jul 27, 2021	14.12	14.43	13.63	14.30	7,915,844	+0.13(+0.92%)
Jul 26, 2021	14.18	14.59	13.94	14.17	5,715,287	-0.23(-1.60%)
Jul 23, 2021	14.42	14.45	13.90	14.40	5,845,666	-0.12(-0.83%)
Jul 22, 2021	14.90	14.99	14.30	14.52	7,732,689	-0.40(-2.68%)
Jul 21, 2021	14.55	15.17	14.45	14.92	7,693,006	+0.32(+2.19%)
Jul 20, 2021	14.30	14.84	13.86	14.60	8,701,807	+0.41(+2.89%)
Jul 19, 2021	14.02	14.43	13.72	14.19	8,507,774	-0.23(-1.60%)
Jul 16, 2021	15.00	15.01	14.25	14.42	8,377,823	-0.54(-3.61%)
Jul 15, 2021	15.37	15.48	14.58	14.96	7,952,780	-0.20(-1.32%)
Jul 14, 2021	15.76	15.83	14.93	15.16	7,031,511	-0.54(-3.44%)
Jul 13, 2021	16.25	16.46	15.66	15.70	6,411,970	-0.78(-4.73%)
Jul 12, 2021	16.07	16.68	16.07	16.48	5,636,620	+0.46(+2.87%)
Jul 09, 2021	15.99	16.39	15.52	16.02	6,183,844	+0.21(+1.33%)
Jul 08, 2021	15.62	16.02	15.12	15.81	8,109,990	-0.22(-1.37%)
Jul 07, 2021	17.15	17.24	15.93	16.03	11,610,120	-1.05(-6.15%)
Jul 06, 2021	17.00	17.34	16.86	17.08	8,340,720	+0.23(+1.36%)
Jul 02, 2021	17.19	17.38	16.79	16.85	7,066,832	-0.24(-1.40%)
Jul 01, 2021	17.91	17.95	17.05	17.09	10,586,898	-0.64(-3.61%)
Jun 30, 2021	17.37	17.90	17.23	17.73	8,385,350	+0.38(+2.19%)
Jun 29, 2021	17.98	18.01	17.30	17.35	8,866,942	-0.51(-2.86%)
Jun 28, 2021	17.18	17.96	16.93	17.86	10,784,201	+0.75(+4.38%)
Jun 25, 2021	17.17	17.56	16.60	17.11	32,608,132	+0.01(+0.06%)
Jun 24, 2021	17.22	17.54	17.00	17.10	10,686,725	-0.11(-0.64%)
Jun 23, 2021	16.63	17.37	16.59	17.21	13,946,246	+0.58(+3.49%)
Jun 22, 2021	16.40	16.82	16.25	16.63	11,923,266	+0.18(+1.09%)
Jun 21, 2021	16.72	16.80	16.23	16.45	11,524,989	-0.26(-1.56%)
Jun 18, 2021	16.61	16.93	16.30	16.71	19,894,228	-0.12(-0.71%)
Jun 17, 2021	16.20	17.14	16.00	16.83	20,659,168	+0.18(+1.08%)
Jun 16, 2021	16.41	17.02	16.16	16.65	9,881,640	+0.25(+1.52%)
Jun 15, 2021	17.44	17.57	16.26	16.40	8,959,526	-0.83(-4.82%)
Jun 14, 2021	17.51	17.82	17.04	17.23	7,389,912	+0.03(+0.17%)
Jun 11, 2021	17.41	17.55	16.97	17.20	5,727,759	-0.09(-0.52%)
Jun 10, 2021	17.53	17.77	16.73	17.29	9,145,506	-0.29(-1.65%)
Jun 09, 2021	18.26	18.68	17.53	17.58	12,695,043	-0.29(-1.62%)
Jun 08, 2021	16.81	18.33	16.40	17.87	18,745,512	+1.05(+6.24%)
Jun 07, 2021	16.48	17.00	15.88	16.82	7,991,028	+0.45(+2.75%)
Jun 04, 2021	16.30	16.70	16.12	16.37	6,850,074	+0.07(+0.43%)
Jun 03, 2021	16.00	16.89	15.59	16.30	11,604,656	-0.05(-0.31%)
Jun 02, 2021	15.32	16.59	14.93	16.35	13,406,877	+1.12(+7.35%)
Jun 01, 2021	15.73	15.97	14.97	15.23	9,451,410	-0.43(-2.75%)
May 28, 2021	15.98	16.36	15.56	15.66	7,498,496	-0.21(-1.32%)
May 27, 2021	16.08	16.08	15.16	15.87	15,133,461	+0.17(+1.08%)
May 26, 2021	14.81	16.05	14.74	15.70	12,003,087	+0.95(+6.44%)
May 25, 2021	15.20	15.57	14.70	14.75	12,197,490	-0.42(-2.77%)
May 24, 2021	15.12	15.55	14.83	15.17	11,038,988	+0.05(+0.33%)
May 21, 2021	15.41	15.58	14.98	15.12	8,707,084	+0.00(+0.00%)
May 20, 2021	14.76	15.22	14.48	15.12	14,811,917	+0.53(+3.63%)
May 19, 2021	14.75	15.24	14.48	14.59	12,179,022	-0.88(-5.69%)
May 18, 2021	15.03	15.98	14.47	15.47	12,855,999	+0.11(+0.72%)
May 17, 2021	14.81	15.43	14.46	15.36	8,319,349	+0.24(+1.59%)
May 14, 2021	14.53	15.19	14.33	15.12	9,694,855	+0.97(+6.86%)
May 13, 2021	15.79	15.86	13.44	14.15	21,316,936	-1.03(-6.79%)
May 12, 2021	17.19	17.27	14.91	15.18	27,671,760	-2.27(-13.01%)
May 11, 2021	15.33	17.48	15.10	17.45	14,159,383	+0.68(+4.05%)
May 10, 2021	18.70	18.70	16.50	16.77	13,018,859	-1.93(-10.32%)
May 07, 2021	18.12	19.23	18.07	18.70	7,268,590	+0.89(+5.00%)
May 06, 2021	18.55	18.71	17.50	17.81	10,358,360	-1.11(-5.87%)
May 05, 2021	19.54	20.19	18.71	18.92	6,426,331	-0.40(-2.07%)
May 04, 2021	19.03	19.42	18.01	19.32	8,280,047	-0.27(-1.38%)
May 03, 2021	20.31	20.55	19.23	19.59	7,103,520	-0.68(-3.35%)
Apr 30, 2021	20.21	21.06	20.03	20.27	5,221,800	-0.56(-2.69%)
Apr 29, 2021	22.05	22.20	20.35	20.83	9,079,828	-1.13(-5.15%)
Apr 28, 2021	21.12	22.15	20.90	21.96	5,234,703	+0.43(+2.00%)
Apr 27, 2021	21.46	22.65	20.48	21.53	11,657,310	-0.07(-0.32%)
Apr 26, 2021	19.58	21.62	19.23	21.60	15,225,993	+2.06(+10.54%)
Apr 23, 2021	18.73	19.68	18.30	19.54	8,697,300	+0.86(+4.60%)
Apr 22, 2021	18.85	19.20	18.01	18.68	14,661,423	+0.37(+2.02%)
Apr 21, 2021	16.25	18.55	15.99	18.31	20,823,666	+1.87(+11.37%)
Apr 20, 2021	17.23	17.31	15.89	16.44	24,555,422	-0.96(-5.52%)
Apr 19, 2021	18.27	18.42	17.11	17.40	30,877,624	-0.99(-5.38%)
Apr 16, 2021	19.45	19.50	18.22	18.39	16,427,200	-1.36(-6.89%)
Apr 15, 2021	20.24	20.70	19.28	19.75	8,359,724	-0.25(-1.25%)
Apr 14, 2021	20.81	21.08	19.93	20.00	9,024,044	-0.60(-2.91%)
Apr 13, 2021	19.66	20.61	19.60	20.60	7,020,574	+1.19(+6.13%)
Apr 12, 2021	20.25	20.26	19.05	19.41	9,619,580	-1.10(-5.36%)
Apr 09, 2021	20.27	20.82	20.03	20.51	4,791,700	+0.31(+1.53%)
Apr 08, 2021	20.86	20.88	19.95	20.20	7,894,461	-0.45(-2.18%)
Apr 07, 2021	22.03	22.28	20.46	20.65	6,859,435	-1.19(-5.45%)
Apr 06, 2021	20.60	22.25	20.30	21.84	8,048,006	+0.92(+4.40%)
Apr 05, 2021	22.24	22.33	20.51	20.92	7,948,810	-0.83(-3.82%)
Apr 01, 2021	22.02	22.79	21.43	21.75	6,652,500	+0.56(+2.64%)
Mar 31, 2021	21.23	21.57	20.50	21.19	7,975,491	+0.67(+3.27%)
Mar 30, 2021	20.24	20.54	19.25	20.52	10,164,683	+0.07(+0.34%)
Mar 29, 2021	21.89	22.47	20.35	20.45	9,574,603	-1.63(-7.38%)
Mar 26, 2021	23.32	23.39	20.90	22.08	8,259,000	-0.96(-4.17%)
Mar 25, 2021	21.37	23.22	20.60	23.04	14,279,408	+0.53(+2.35%)
Mar 24, 2021	25.78	25.85	22.36	22.51	9,234,927	-3.11(-12.14%)
Mar 23, 2021	27.30	27.50	25.10	25.62	14,466,824	-2.28(-8.17%)
Mar 22, 2021	27.69	28.09	27.01	27.90	9,981,156	+0.37(+1.34%)
Mar 19, 2021	26.38	28.50	26.38	27.53	32,916,500	+0.72(+2.69%)
Mar 18, 2021	27.78	28.30	26.15	26.81	14,038,569	-1.49(-5.27%)
Mar 17, 2021	25.50	28.36	25.25	28.30	14,669,024	+0.92(+3.36%)
Mar 16, 2021	28.65	30.04	26.44	27.38	12,378,759	-1.43(-4.96%)
Mar 15, 2021	26.98	29.17	26.91	28.81	9,935,256	+1.76(+6.51%)
Mar 12, 2021	24.97	27.14	24.60	27.05	7,782,100	+0.73(+2.77%)
Mar 11, 2021	24.36	27.21	24.36	26.32	9,496,536	+2.63(+11.10%)
Mar 10, 2021	22.52	24.14	22.29	23.69	8,071,145	+2.05(+9.47%)
Mar 09, 2021	20.90	22.29	20.65	21.64	10,236,433	+1.58(+7.88%)
Mar 08, 2021	21.39	22.66	19.89	20.06	12,945,802	-1.93(-8.78%)
Mar 05, 2021	23.64	24.00	17.01	21.99	38,129,600	-2.40(-9.84%)
Mar 04, 2021	28.02	28.73	23.28	24.39	17,137,824	-4.46(-15.46%)
Mar 03, 2021	31.07	31.93	28.43	28.85	9,876,781	-2.48(-7.92%)
Mar 02, 2021	30.50	32.25	30.20	31.33	7,739,513	+1.11(+3.67%)
Mar 01, 2021	29.43	30.78	29.41	30.22	6,653,878	+2.20(+7.85%)
Feb 26, 2021	29.12	29.30	26.65	28.02	9,630,900	-0.68(-2.37%)
Feb 25, 2021	30.21	31.65	28.08	28.70	11,090,611	-2.12(-6.88%)
Feb 24, 2021	28.50	30.82	28.20	30.82	9,258,054	+2.78(+9.91%)
Feb 23, 2021	27.33	28.86	25.10	28.04	13,082,303	-1.59(-5.37%)
Feb 22, 2021	30.77	30.87	29.47	29.63	6,943,548	-1.95(-6.17%)
Feb 19, 2021	32.46	33.48	31.24	31.58	8,289,700	+0.40(+1.28%)
Feb 18, 2021	30.99	31.79	29.07	31.18	10,631,603	-0.34(-1.08%)
Feb 17, 2021	32.50	32.56	30.28	31.52	9,739,022	-1.23(-3.76%)
Feb 16, 2021	35.59	35.74	31.81	32.75	10,916,161	-1.84(-5.32%)
Feb 12, 2021	34.30	37.17	33.73	34.59	9,018,900	-1.29(-3.60%)
Feb 11, 2021	35.24	39.24	34.43	35.88	17,986,552	+1.88(+5.53%)
Feb 10, 2021	33.08	35.38	31.28	34.00	25,308,880	+2.90(+9.32%)
Feb 09, 2021	28.02	31.93	27.72	31.10	18,840,170	+3.80(+13.92%)
Feb 08, 2021	27.75	28.01	27.25	27.30	14,188,484	+0.70(+2.63%)
Feb 05, 2021	26.88	27.10	26.31	26.60	24,249,098	-1.88(-6.60%)
Feb 04, 2021	28.58	29.62	27.69	28.48	5,552,340	-0.13(-0.45%)
Feb 03, 2021	27.41	29.91	27.04	28.61	8,425,212	+0.14(+0.49%)
Feb 02, 2021	27.10	28.80	26.60	28.47	6,178,294	+2.22(+8.46%)
Feb 01, 2021	26.20	27.39	25.52	26.25	4,228,742	+0.13(+0.50%)
Jan 29, 2021	25.17	26.36	24.68	26.12	5,603,700	+1.10(+4.40%)
Jan 28, 2021	25.97	26.18	24.97	25.02	4,497,473	-0.16(-0.64%)
Jan 27, 2021	26.38	26.83	24.53	25.18	9,762,449	-2.52(-9.10%)
Jan 26, 2021	28.04	29.97	27.01	27.70	8,121,679	+0.37(+1.35%)
Jan 25, 2021	28.74	28.90	26.58	27.33	11,431,856	-1.81(-6.21%)
Jan 22, 2021	29.07	30.39	28.58	29.14	4,702,200	-0.60(-2.02%)
Jan 21, 2021	30.95	31.50	29.35	29.74	6,432,641	-0.26(-0.87%)
Jan 20, 2021	29.05	31.27	28.20	30.00	9,025,240	+1.84(+6.53%)
Jan 19, 2021	26.00	28.24	25.70	28.16	5,593,791	+2.13(+8.18%)
Jan 15, 2021	26.70	26.75	25.00	26.03	4,837,000	-0.50(-1.88%)
Jan 14, 2021	27.05	27.25	26.20	26.53	3,732,189	-0.31(-1.15%)
Jan 13, 2021	28.00	28.06	26.71	26.84	4,251,945	-0.86(-3.10%)
Jan 12, 2021	26.07	28.70	25.89	27.70	4,736,127	+1.47(+5.60%)
Jan 11, 2021	26.40	26.94	25.81	26.23	3,339,212	-0.56(-2.09%)
Jan 08, 2021	28.04	28.35	26.10	26.79	5,795,200	-1.34(-4.76%)
Jan 07, 2021	28.48	29.22	27.54	28.13	5,387,205	+1.13(+4.19%)
Jan 06, 2021	26.00	28.49	26.00	27.00	6,944,756	+1.40(+5.47%)
Jan 05, 2021	24.00	26.21	23.74	25.60	4,579,090	+1.59(+6.62%)
Jan 04, 2021	22.81	24.17	21.41	24.01	4,477,221	+1.28(+5.63%)
Dec 31, 2020		22.73	22.73	22.73	3,209,834	-1.54(-6.35%)
Dec 30, 2020	25.19	25.20	23.75	24.27	3,209,834	-0.74(-2.96%)
Dec 29, 2020	24.51	25.30	22.03	25.01	6,241,536	+0.50(+2.04%)
Dec 28, 2020	27.15	27.40	24.00	24.51	6,663,228	-2.84(-10.38%)
Dec 24, 2020	27.52	29.45	26.90	27.35	3,701,400	+0.10(+0.37%)
Dec 23, 2020	29.15	29.50	26.81	27.25	6,624,003	-2.40(-8.09%)
Dec 22, 2020	32.08	32.39	28.51	29.65	5,685,635	-1.60(-5.12%)

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.