Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.92	39.20	31.92	36.82	26,148	+4.34(+13.36%)
Feb 25, 2022	32.20	33.88	31.64	32.48	13,080	+1.96(+6.42%)
Feb 24, 2022	23.10	31.08	22.67	30.52	20,462	+5.88(+23.86%)
Feb 23, 2022	22.96	24.64	22.82	24.64	13,530	+1.40(+6.02%)
Feb 22, 2022	22.40	24.08	22.19	23.24	9,438	+0.84(+3.75%)
Feb 18, 2022				22.40	0	-0.98(-4.19%)
Feb 17, 2022	24.50	25.06	22.82	23.38	16,321	-1.40(-5.65%)
Feb 16, 2022	24.92	25.25	23.80	24.78	7,230	-0.84(-3.28%)
Feb 15, 2022	24.64	25.69	24.64	25.62	4,872	+1.12(+4.57%)
Feb 14, 2022	24.92	25.90	24.50	24.50	5,914	-0.84(-3.31%)
Feb 11, 2022	26.18	26.18	25.06	25.34	4,862	-0.28(-1.09%)
Feb 10, 2022	25.34	27.16	24.92	25.62	9,491	-0.56(-2.14%)
Feb 09, 2022	26.04	26.60	25.90	26.18	5,083	+0.14(+0.54%)
Feb 08, 2022	26.74	27.11	25.62	26.04	10,608	-0.56(-2.11%)
Feb 07, 2022	26.32	27.16	26.18	26.60	11,565	+0.56(+2.15%)
Feb 04, 2022	26.18	27.16	25.62	26.04	12,927	-0.28(-1.06%)
Feb 03, 2022	26.46		25.90	26.32	4,579	-1.12(-4.08%)
Feb 02, 2022	30.66	31.08	27.44	27.44	20,890	+0.00(+0.00%)
Feb 01, 2022	26.60	27.86	26.04	27.44	9,906	+1.54(+5.95%)
Jan 31, 2022	24.64			25.90	8,841	+1.68(+6.94%)
Jan 28, 2022	24.50	24.92	23.80	24.22	12,540	-0.14(-0.57%)
Jan 27, 2022	25.90	26.74	23.24	24.36	13,463	-1.54(-5.95%)
Jan 26, 2022	27.02	27.72	25.34	25.90	6,583	-0.56(-2.12%)
Jan 25, 2022	27.16	27.58	26.04	26.46	13,453	-0.28(-1.05%)
Jan 24, 2022	25.20	27.30	23.66	26.74	28,681	+0.42(+1.60%)
Jan 21, 2022	26.88	28.00	25.90	26.32	25,829	-0.42(-1.57%)
Jan 20, 2022	28.42	29.54	26.74	26.74	14,247	-0.98(-3.54%)
Jan 19, 2022	29.12	29.40	27.30	27.72	28,308	-0.98(-3.41%)
Jan 18, 2022	30.66	30.80	28.28	28.70	17,578	-2.38(-7.66%)
Jan 14, 2022				31.08	0	-0.28(-0.89%)
Jan 13, 2022	32.76	32.76	31.22	31.36	13,811	-0.98(-3.03%)
Jan 12, 2022	32.90	33.46	32.06	32.34	10,237	-0.28(-0.86%)
Jan 11, 2022	32.34	33.88	31.64	32.62	8,564	+0.14(+0.43%)
Jan 10, 2022	34.30	34.30	32.20	32.48	14,742	-2.24(-6.45%)
Jan 07, 2022	38.22	38.36	33.53	34.72	26,774	-2.80(-7.46%)
Jan 06, 2022	37.80	38.36	35.72	37.52	15,325	+0.98(+2.68%)
Jan 05, 2022	38.22	38.36	36.40	36.54	16,876	-0.98(-2.61%)
Jan 04, 2022	38.92	39.20	35.84	37.52	14,727	-1.54(-3.94%)
Jan 03, 2022	38.08	39.62	36.68	39.06	10,596	+1.68(+4.49%)
Dec 31, 2021	35.70	38.22	35.14	37.38	33,602	+1.26(+3.49%)
Dec 30, 2021	34.16	37.64	34.02	36.12	33,698	-0.42(-1.15%)
Dec 29, 2021	38.22	39.06	35.49	36.54	32,560	-1.40(-3.69%)
Dec 28, 2021	40.18	40.60	37.24	37.94	28,433	-2.24(-5.57%)
Dec 27, 2021	40.60	41.02	39.48	40.18	19,230	-0.56(-1.37%)
Dec 23, 2021	39.34	41.72	38.99	40.74	31,335	+1.26(+3.19%)
Dec 22, 2021	38.50	40.39	37.59	39.48	25,183	+1.68(+4.44%)
Dec 21, 2021	42.28	42.28	37.38	37.80	87,808	-3.36(-8.16%)
Dec 20, 2021	42.14	42.21	40.04	41.16	18,365	-0.98(-2.33%)
Dec 17, 2021	42.56	43.96	42.14	42.14	24,169	-0.14(-0.33%)
Dec 16, 2021	45.50	46.34	41.44	42.28	38,209	-4.34(-9.31%)
Dec 15, 2021	47.18	47.88	42.42	46.62	36,811	-0.28(-0.60%)
Dec 14, 2021	50.68	50.68	46.62	46.90	17,827	-3.78(-7.46%)
Dec 13, 2021	53.90	54.60	50.68	50.68	12,961	-2.52(-4.74%)
Dec 10, 2021	53.34	55.02	52.64	53.20	8,425	+0.28(+0.53%)
Dec 09, 2021	55.86	56.98	52.92	52.92	10,057	-2.80(-5.03%)
Dec 08, 2021	55.58	58.10	54.70	55.72	12,642	-0.70(-1.24%)
Dec 07, 2021	54.32	57.82	53.95	56.42	15,661	+2.52(+4.68%)
Dec 06, 2021	54.74	55.30	51.10	53.90	20,071	-1.40(-2.53%)
Dec 03, 2021	56.98	57.19	53.62	55.30	50,096	-1.68(-2.95%)
Dec 02, 2021	58.80	58.94	56.42	56.98	14,896	-0.56(-0.97%)
Dec 01, 2021	63.98	65.38	57.33	57.54	26,036	-5.88(-9.27%)
Nov 30, 2021	60.90	64.24	60.90	63.42	26,665	+3.36(+5.59%)
Nov 29, 2021	63.00	63.28	59.36	60.06	24,674	-3.50(-5.51%)
Nov 26, 2021	59.78	64.05	58.94	63.56	16,708	+3.08(+5.09%)
Nov 24, 2021	54.32	60.55	54.18	60.48	19,439	+5.74(+10.49%)
Nov 23, 2021	55.86	56.14	52.64	54.74	22,238	-1.12(-2.01%)
Nov 22, 2021	56.42	56.42	52.78	55.86	30,241	-0.14(-0.25%)
Nov 19, 2021	57.82	59.36	56.00	56.00	14,724	-1.54(-2.68%)
Nov 18, 2021	62.02	62.86	57.40	57.54	31,012	-5.32(-8.46%)
Nov 17, 2021	62.30	64.68	59.22	62.86	26,361	-0.42(-0.66%)
Nov 16, 2021	65.94	65.94	60.76	63.28	21,388	-2.10(-3.21%)
Nov 15, 2021	68.60	69.04	63.28	65.38	27,107	-4.62(-6.60%)
Nov 12, 2021	62.02	70.35	59.50	70.00	76,026	+8.12(+13.12%)
Nov 11, 2021	60.06	62.86	53.34	61.88	53,994	+1.68(+2.79%)
Nov 10, 2021	52.50	60.62		60.20	109,850	+6.86(+12.86%)
Nov 09, 2021	51.94	53.34	50.82	53.34	20,811	+0.00(+0.00%)
Nov 08, 2021	52.78	53.48	50.40	53.34	25,099	+1.40(+2.70%)
Nov 05, 2021	58.52	58.52	51.66	51.94	46,317	-4.34(-7.71%)
Nov 04, 2021	54.60	57.82	54.04	56.28	97,130	+3.50(+6.63%)
Nov 03, 2021	49.70	54.32	48.72	52.78	212,229	+2.80(+5.60%)
Nov 02, 2021	52.50	52.50	48.72	49.98	45,011	-2.24(-4.29%)
Nov 01, 2021	53.06	52.32	51.66	52.22	31,773	+2.10(+4.19%)
Oct 29, 2021	50.54	50.82	49.42	50.12	27,430	-0.42(-0.83%)
Oct 28, 2021	50.82	50.99	49.28	50.54	18,282	-0.42(-0.82%)
Oct 27, 2021	49.70	52.22	49.42	50.96	28,166	+0.70(+1.39%)
Oct 26, 2021	51.52			50.26	25,481	-1.40(-2.71%)
Oct 25, 2021	52.08	53.06	48.44	51.66	62,560	-0.98(-1.86%)
Oct 22, 2021	53.06	53.76	51.80	52.64	21,880	-1.12(-2.08%)
Oct 21, 2021	53.34	54.32	52.78	53.76	25,373	+0.56(+1.05%)
Oct 20, 2021	53.62	54.04	51.80	53.20	31,502	-0.56(-1.04%)
Oct 19, 2021	54.88	55.16	53.20	53.76	29,674	-0.98(-1.79%)
Oct 18, 2021	53.90	55.44	52.92	54.74	19,533	+0.84(+1.56%)
Oct 15, 2021	55.72	56.70	53.48	53.90	37,305	-1.68(-3.02%)
Oct 14, 2021	56.98	56.98	55.30	55.58	25,884	-0.28(-0.50%)
Oct 13, 2021	57.40	57.82	54.60	55.86	39,096	+0.14(+0.25%)
Oct 12, 2021	57.82	58.38	54.18	55.72	138,601	-1.26(-2.21%)
Oct 11, 2021	59.50	59.50	56.70	56.98	23,217	-2.66(-4.46%)
Oct 08, 2021	61.18	61.32	58.80	59.64	15,009	-1.54(-2.52%)
Oct 07, 2021	58.80	62.02	57.96	61.18	28,248	+0.70(+1.16%)
Oct 06, 2021	56.84	61.46	54.46	60.48	46,830	+2.94(+5.11%)
Oct 05, 2021	59.08	60.76	56.70	57.54	116,558	-1.12(-1.91%)
Oct 04, 2021	59.50	76.30	52.58	58.66	485,331	-18.06(-23.54%)
Oct 01, 2021	78.96	80.92	76.44	76.72	31,978	-1.54(-1.97%)
Sep 30, 2021	81.20	82.04	77.42	78.26	27,206	-1.40(-1.76%)
Sep 29, 2021	80.22	83.58	78.82	79.66	23,064	+0.28(+0.35%)
Sep 28, 2021	80.36	81.62	78.12	79.38	40,431	+0.42(+0.53%)
Sep 27, 2021	77.42	79.38	75.78	78.96	70,512	+1.54(+1.99%)
Sep 24, 2021	78.68	78.96	76.58	77.42	60,528	-1.54(-1.95%)
Sep 23, 2021	78.82	81.62	77.00	78.96	26,332	+0.28(+0.36%)
Sep 22, 2021	78.40	79.94	75.74	78.68	30,419	+0.84(+1.08%)
Sep 21, 2021	81.90	83.72	77.70	77.84	39,381	-6.30(-7.49%)
Sep 20, 2021	72.52	87.57	72.52	84.14	112,147	+8.12(+10.68%)
Sep 17, 2021	75.18	77.14	73.08	76.02	285,735	+0.70(+0.93%)
Sep 16, 2021	77.56	77.84	71.96	75.32	54,400	-1.82(-2.36%)
Sep 15, 2021	75.60	77.56	73.64	77.14	42,781	+1.82(+2.42%)
Sep 14, 2021	78.68	78.96	72.80	75.32	33,642	-2.94(-3.76%)
Sep 13, 2021	83.30	83.30	77.56	78.26	33,820	-4.90(-5.89%)
Sep 10, 2021	84.42	85.21	79.10	83.16	77,611	-0.98(-1.16%)
Sep 09, 2021	86.10	89.32	84.00	84.14	55,734	-1.82(-2.12%)
Sep 08, 2021	94.50	99.40	85.54	85.96	52,955	-6.44(-6.97%)
Sep 07, 2021	92.40	97.30	91.00	92.40	37,256	+2.10(+2.33%)
Sep 03, 2021	87.22	92.40	87.22	90.30	32,613	+3.22(+3.70%)
Sep 02, 2021	87.22	89.17	85.96	87.08	80,695	+1.26(+1.47%)
Sep 01, 2021	85.96	89.74	84.28	85.82	22,857	-0.14(-0.16%)
Aug 31, 2021	89.18	91.00	84.98	85.96	48,428	-2.94(-3.31%)
Aug 30, 2021	88.76	102.90	87.50	88.90	100,746	+3.64(+4.27%)
Aug 27, 2021	91.42	92.54	83.30	85.26	51,015	-7.00(-7.59%)
Aug 26, 2021	94.50	96.60	88.20	92.26	81,216	+0.56(+0.61%)
Aug 25, 2021	122.22	123.20	90.30	91.70	301,138	-34.58(-27.38%)
Aug 24, 2021	127.96	129.29	124.32	126.28	7,163	-1.96(-1.53%)
Aug 23, 2021	135.10	135.10	125.30	128.24	16,275	-6.86(-5.08%)
Aug 20, 2021	136.50	139.58	130.90	135.10	9,488	-3.50(-2.53%)
Aug 19, 2021	135.52	139.30	133.42	138.60	6,477	+3.64(+2.70%)
Aug 18, 2021	130.62	134.96	130.62	134.96	7,196	+5.60(+4.33%)
Aug 17, 2021	126.00	129.92	122.36	129.36	6,151	+3.36(+2.67%)
Aug 16, 2021	143.64	143.64	119.00	126.00	12,503	-18.48(-12.79%)
Aug 13, 2021	147.70	147.98	142.52	144.48	6,886	+3.36(+2.38%)
Aug 12, 2021	140.00	143.92	138.18	141.12	6,302	+1.68(+1.20%)
Aug 11, 2021	141.68	141.68	134.82	139.44	5,686	+1.12(+0.81%)
Aug 10, 2021	126.56	143.92	124.46	138.32	6,836	+9.66(+7.51%)
Aug 09, 2021	131.74	132.65	127.61	128.66	4,300	-4.34(-3.26%)
Aug 06, 2021	131.60	134.54	130.90	133.00	2,888	+4.20(+3.26%)
Aug 05, 2021	123.62	132.72	122.64	128.80	5,048	+2.24(+1.77%)
Aug 04, 2021	132.86	132.86	126.00	126.56	1,951	-7.84(-5.83%)
Aug 03, 2021	137.06	138.28	133.00	134.40	2,529	-4.20(-3.03%)
Aug 02, 2021	138.32	139.58	136.08	138.60	5,993	-0.14(-0.10%)
Jul 30, 2021	137.90	139.02	137.20	138.74	2,345	-0.28(-0.20%)
Jul 29, 2021	136.08	139.72	135.38	139.02	6,448	+5.18(+3.87%)
Jul 28, 2021	132.02	134.26	131.32	133.84	3,987	+1.96(+1.49%)
Jul 27, 2021	133.42	133.98	130.06	131.88	4,547	+1.68(+1.29%)
Jul 26, 2021	123.90	131.46	123.83	130.20	12,721	+9.52(+7.89%)
Jul 23, 2021	112.00	123.20	111.86	120.68	7,213	+8.40(+7.48%)
Jul 22, 2021	113.12	114.80	110.60	112.28	4,647	+0.28(+0.25%)
Jul 21, 2021	125.44	125.44	108.64	112.00	13,878	-12.18(-9.81%)
Jul 20, 2021	131.32	132.85	110.23	124.18	15,935	-5.32(-4.11%)
Jul 19, 2021	135.66	159.95	129.22	129.50	45,760	+2.10(+1.65%)

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.