Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.94	18.57	17.18	17.28	66,120	-0.82(-4.53%)
Feb 25, 2022	17.21	18.22	16.21	18.10	322,687	+1.15(+6.78%)
Feb 24, 2022	15.62	17.52	15.12	16.95	57,569	+0.75(+4.63%)
Feb 23, 2022	16.48	17.42	16.05	16.20	44,921	-0.31(-1.88%)
Feb 22, 2022	15.90	17.67	15.48	16.51	130,806	+0.66(+4.16%)
Feb 18, 2022				15.85	0	-0.41(-2.52%)
Feb 17, 2022	16.77	17.49	16.20	16.26	43,289	-0.82(-4.80%)
Feb 16, 2022	17.56	18.25	15.80	17.08	50,754	-0.77(-4.31%)
Feb 15, 2022	16.63	18.19	16.63	17.85	69,500	+1.37(+8.31%)
Feb 14, 2022	17.50	18.41	16.48	16.48	150,406	-0.77(-4.46%)
Feb 11, 2022	17.17	18.58	17.00	17.25	64,170	+0.19(+1.11%)
Feb 10, 2022	16.36	18.10	16.06	17.06	53,886	+0.07(+0.41%)
Feb 09, 2022	16.38	17.36	15.46	16.99	62,443	+0.67(+4.11%)
Feb 08, 2022	15.26	16.58	15.26	16.32	71,775	+0.90(+5.84%)
Feb 07, 2022	15.36	17.19	14.68	15.42	93,601	+0.10(+0.65%)
Feb 04, 2022	14.50	15.34	14.33	15.32	34,818	+0.91(+6.32%)
Feb 03, 2022	14.61	15.36		14.41	45,542	-0.51(-3.42%)
Feb 02, 2022	15.62	16.46	14.68	14.92	45,206	-0.82(-5.21%)
Feb 01, 2022	15.30	16.23	15.06	15.74	38,306	+0.51(+3.35%)
Jan 31, 2022	14.33			15.23	54,408	+0.68(+4.67%)
Jan 28, 2022	14.13	14.88	13.42	14.55	44,955	+0.75(+5.43%)
Jan 27, 2022	14.40	15.04	13.61	13.80	62,994	-0.44(-3.09%)
Jan 26, 2022	14.70	16.89	14.15	14.24	92,755	-0.01(-0.07%)
Jan 25, 2022	14.21	14.77	13.97	14.25	121,418	-0.28(-1.93%)
Jan 24, 2022	13.80	14.77	13.25	14.53	56,983	+0.55(+3.93%)
Jan 21, 2022	14.45	14.70	13.79	13.98	115,947	-0.29(-2.03%)
Jan 20, 2022	15.00	15.15	14.17	14.27	120,138	-0.44(-2.99%)
Jan 19, 2022	14.64	15.21	14.57	14.71	123,745	-0.05(-0.34%)
Jan 18, 2022	15.33	15.76	14.08	14.76	105,012	-1.00(-6.35%)
Jan 14, 2022				15.76	0	-0.18(-1.13%)
Jan 13, 2022	17.55	17.82	15.42	15.94	39,112	-1.80(-10.15%)
Jan 12, 2022	19.38	19.68	17.50	17.74	125,135	-1.27(-6.68%)
Jan 11, 2022	18.65	19.48	17.42	19.01	121,056	+0.88(+4.85%)
Jan 10, 2022	18.13	18.32	17.16	18.13	74,084	-0.37(-2.00%)
Jan 07, 2022	18.50	19.47	18.20	18.50	49,022	-0.20(-1.07%)
Jan 06, 2022	19.45	19.85	17.93	18.70	162,009	-0.89(-4.54%)
Jan 05, 2022	20.09	20.85	18.83	19.59	115,194	-0.31(-1.56%)
Jan 04, 2022	20.54	20.58	19.65	19.90	73,512	-0.34(-1.68%)
Jan 03, 2022	19.36	20.43	19.27	20.24	60,947	+0.51(+2.58%)
Dec 31, 2021	19.25	20.22	19.25	19.73	77,804	-0.16(-0.80%)
Dec 30, 2021	19.43	21.10	19.43	19.89	150,278	+0.06(+0.30%)
Dec 29, 2021	20.86	20.86	19.29	19.83	193,939	-1.25(-5.93%)
Dec 28, 2021	19.98	21.70	19.98	21.08	44,461	+0.82(+4.05%)
Dec 27, 2021	22.03	22.03	20.09	20.26	75,278	-1.18(-5.50%)
Dec 23, 2021	20.15	22.61	20.15	21.44	97,237	+1.23(+6.09%)
Dec 22, 2021	19.00	20.66	18.60	20.21	240,578	+1.23(+6.48%)
Dec 21, 2021	19.06	19.66	18.41	18.98	250,448	-0.02(-0.11%)
Dec 20, 2021	19.00	20.89	18.18	19.00	72,200	-1.02(-5.09%)
Dec 17, 2021	19.17	20.66	18.05	20.02	444,900	+0.84(+4.38%)
Dec 16, 2021	19.68	20.49	18.92	19.18	630,568	-0.50(-2.54%)
Dec 15, 2021	18.05	20.46	17.65	19.68	177,106	+1.41(+7.72%)
Dec 14, 2021	19.28	19.80	16.70	18.27	183,163	-1.53(-7.73%)
Dec 13, 2021	19.93	21.14	19.32	19.80	99,544	+0.09(+0.46%)
Dec 10, 2021	18.47	19.84	17.91	19.71	68,670	+1.24(+6.71%)
Dec 09, 2021	18.93	19.99	16.14	18.47	74,059	+0.44(+2.44%)
Dec 08, 2021	17.28	18.78	17.28	18.03	113,845	+0.27(+1.52%)
Dec 07, 2021	17.20	18.85	17.20	17.76	64,987	+0.86(+5.09%)
Dec 06, 2021	16.41	18.23	15.89	16.90	64,546	+0.86(+5.36%)
Dec 03, 2021	15.69	16.71	14.89	16.04	76,588	+0.20(+1.26%)
Dec 02, 2021	15.46	16.32	15.00	15.84	120,150	+0.40(+2.59%)
Dec 01, 2021	18.29	18.29	14.39	15.44	164,048	-2.34(-13.16%)
Nov 30, 2021	17.65	18.03	17.65	17.78	60,281	-0.23(-1.28%)
Nov 29, 2021	18.03	18.19	17.03	18.01	102,048	+0.35(+1.98%)
Nov 26, 2021	17.91	19.07	17.17	17.66	40,402	-1.17(-6.21%)
Nov 24, 2021	17.55	19.18	17.02	18.83	92,161	+0.82(+4.55%)
Nov 23, 2021	17.93	18.15	17.25	18.01	100,132	-0.23(-1.26%)
Nov 22, 2021	17.88	19.71	16.63	18.24	109,464	+0.36(+2.01%)
Nov 19, 2021	18.69	20.31	17.54	17.88	105,271	-1.13(-5.94%)
Nov 18, 2021	19.28	19.01	18.79	19.01	122,320	-0.45(-2.31%)
Nov 17, 2021	21.01	21.32	18.68	19.46	184,466	-0.94(-4.61%)
Nov 16, 2021	21.00	21.60	20.17	20.40	56,864	-0.80(-3.77%)
Nov 15, 2021	22.27	22.70	21.09	21.20	63,514	-1.28(-5.69%)
Nov 12, 2021	25.07	25.71	22.18	22.48	38,858	-2.40(-9.65%)
Nov 11, 2021	24.29	25.18	23.07	24.88	51,307	+1.00(+4.19%)
Nov 10, 2021	23.00			23.88	89,397	+1.27(+5.62%)
Nov 09, 2021	24.70	25.48	21.90	22.61	67,952	-1.67(-6.88%)
Nov 08, 2021	27.79	29.51	23.12	24.28	138,555	-3.03(-11.09%)
Nov 05, 2021	27.08	27.63	26.33	27.31	51,331	+0.61(+2.28%)
Nov 04, 2021	26.39	28.06	26.30	26.70	35,264	+0.12(+0.45%)
Nov 03, 2021	27.00	27.59	25.56	26.58	70,061	-0.74(-2.71%)
Nov 02, 2021	24.96	27.48	24.21	27.32	63,498	+2.71(+11.01%)
Nov 01, 2021	24.82	25.42	24.12	24.61	55,105	+0.26(+1.07%)
Oct 29, 2021	24.15	24.60	23.44	24.35	48,883	+0.08(+0.33%)
Oct 28, 2021	23.93	24.51	23.21	24.27	32,396	+0.34(+1.42%)
Oct 27, 2021	23.85	24.82	23.49	23.93	71,684	+0.02(+0.08%)
Oct 26, 2021	22.81			23.91	70,427	+1.05(+4.59%)
Oct 25, 2021	22.58	23.37	21.35	22.86	39,350	+0.10(+0.44%)
Oct 22, 2021	24.49	24.98	21.93	22.76	76,533	-2.26(-9.03%)
Oct 21, 2021	22.30	25.10	22.30	25.02	76,022	+2.68(+12.00%)
Oct 20, 2021	21.43	22.98	21.08	22.34	30,200	+0.83(+3.86%)
Oct 19, 2021	21.17	21.72	20.90	21.51	65,079	+0.27(+1.27%)
Oct 18, 2021	20.99	22.11	20.55	21.24	79,784	+0.11(+0.52%)
Oct 15, 2021	22.39	22.39	20.88	21.13	69,658	-0.73(-3.34%)
Oct 14, 2021	21.48	22.94	20.59	21.86	53,702	+0.38(+1.77%)
Oct 13, 2021	19.82	21.71	19.01	21.48	19,923	+1.43(+7.13%)
Oct 12, 2021	19.07	20.54	18.96	20.05	44,002	+1.11(+5.86%)
Oct 11, 2021	21.20	21.70	18.27	18.94	50,669	-2.37(-11.12%)
Oct 08, 2021	21.54	22.04	20.53	21.31	146,532	-0.11(-0.51%)
Oct 07, 2021	22.14	22.70	20.86	21.42	58,969	-0.60(-2.72%)
Oct 06, 2021	22.74	22.95	21.65	22.02	43,244	-1.06(-4.59%)
Oct 05, 2021	22.99	23.22	21.64	23.08	52,957	+0.15(+0.65%)
Oct 04, 2021	22.65	24.42	21.68	22.93	48,909	+0.57(+2.55%)
Oct 01, 2021	21.63	22.70	20.52	22.36	61,427	+0.73(+3.37%)
Sep 30, 2021	22.97	23.99	20.75	21.63	166,187	-1.30(-5.67%)
Sep 29, 2021	22.32	23.36	21.93	22.93	124,062	+0.80(+3.62%)
Sep 28, 2021	24.22	24.80	21.76	22.13	276,938	-2.67(-10.77%)
Sep 27, 2021	20.49	25.19	20.23	24.80	130,883	+4.10(+19.81%)
Sep 24, 2021	22.73	24.07	20.48	20.70	115,093	-2.17(-9.49%)
Sep 23, 2021	23.85	23.87	21.80	22.87	64,391	-0.73(-3.09%)
Sep 22, 2021	25.68	25.69	23.47	23.60	96,460	-2.14(-8.31%)
Sep 21, 2021	25.41	26.52	24.28	25.74	141,270	+0.57(+2.26%)
Sep 20, 2021	26.98	28.79	24.30	25.17	349,255	-2.22(-8.11%)
Sep 17, 2021	34.00	34.93	26.80	27.39	2,066,192	-6.96(-20.26%)
Sep 16, 2021	30.76	34.94	30.01	34.35	289,595	+3.26(+10.49%)
Sep 15, 2021	28.43	32.45	28.43	31.09	194,634	+1.30(+4.36%)
Sep 14, 2021	28.36	31.12	27.55	29.79	184,617	+1.43(+5.04%)
Sep 13, 2021	27.95	30.05	27.09	28.36	111,046	+0.64(+2.31%)
Sep 10, 2021	28.89	29.05	26.75	27.72	191,400	-0.85(-2.98%)
Sep 09, 2021	27.00	29.46	26.50	28.57	190,207	+1.91(+7.16%)
Sep 08, 2021	29.17	30.32	26.04	26.66	228,692	-2.92(-9.87%)
Sep 07, 2021	31.55	33.98	28.50	29.58	221,624	-1.70(-5.43%)
Sep 03, 2021	31.91	32.73	30.64	31.28	187,260	-0.73(-2.28%)
Sep 02, 2021	31.28	32.55	30.95	32.01	130,381	+0.06(+0.19%)
Sep 01, 2021	34.31	35.73	31.49	31.95	115,191	-2.15(-6.30%)
Aug 31, 2021	32.80	34.98	31.62	34.10	67,592	+1.38(+4.22%)
Aug 30, 2021	33.07	34.48	31.84	32.72	130,275	-0.42(-1.27%)
Aug 27, 2021	31.09	34.69	30.56	33.14	155,473	+2.13(+6.87%)
Aug 26, 2021	29.36	32.83	28.82	31.01	118,649	+1.50(+5.08%)
Aug 25, 2021	29.62	30.30	29.26	29.51	84,937	-0.01(-0.03%)
Aug 24, 2021	29.01	30.12	28.13	29.52	65,219	+0.89(+3.11%)
Aug 23, 2021	28.92	30.27	28.40	28.63	128,411	+0.20(+0.70%)
Aug 20, 2021	27.39	29.70	26.38	28.43	179,734	+1.04(+3.80%)
Aug 19, 2021	29.16	30.08	26.87	27.39	147,763	-2.04(-6.93%)
Aug 18, 2021	30.78	32.00	29.35	29.43	308,849	-1.35(-4.39%)
Aug 17, 2021	29.21	30.81	28.60	30.78	130,788	+1.43(+4.87%)
Aug 16, 2021	30.51	31.09	28.25	29.35	294,075	-1.16(-3.80%)
Aug 13, 2021	32.22	32.22	30.42	30.51	390,610	-1.71(-5.31%)
Aug 12, 2021	31.14	33.71	30.48	32.22	95,943	+0.85(+2.71%)
Aug 11, 2021	31.56	32.33	30.53	31.37	97,615	-0.74(-2.30%)
Aug 10, 2021	31.70	32.68	31.22	32.11	106,047	+0.41(+1.29%)
Aug 09, 2021	30.75	32.59	30.68	31.70	255,478	+1.23(+4.04%)
Aug 06, 2021	35.00	35.80	30.02	30.47	201,157	-4.22(-12.16%)
Aug 05, 2021	34.34	35.93	33.02	34.69	110,812	+0.78(+2.30%)
Aug 04, 2021	32.99	34.19	32.77	33.91	89,954	+0.92(+2.79%)
Aug 03, 2021	33.72	34.06	32.49	32.99	156,091	-1.03(-3.03%)
Aug 02, 2021	32.73	34.15	31.61	34.02	61,033	+1.59(+4.90%)
Jul 30, 2021	31.50	32.43	30.49	32.43	96,685	+1.16(+3.71%)
Jul 29, 2021	28.42	31.50	28.42	31.27	162,447	+2.94(+10.38%)
Jul 28, 2021	27.87	29.25	27.42	28.33	190,982	+0.73(+2.64%)
Jul 27, 2021	28.18	29.14	26.78	27.60	483,416	-0.81(-2.85%)
Jul 26, 2021	30.21	30.84	28.41	28.41	497,129	-2.10(-6.88%)
Jul 23, 2021	30.26	30.65	29.52	30.51	300,782	+0.14(+0.46%)
Jul 22, 2021	28.74	30.51	28.74	30.37	380,022	+1.69(+5.89%)
Jul 21, 2021	27.40	29.45	27.39	28.68	460,954	+0.82(+2.94%)
Jul 20, 2021	26.57	28.24	26.45	27.86	319,753	+1.21(+4.54%)
Jul 19, 2021	26.24	26.92	25.53	26.65	306,809	-0.10(-0.37%)
Jul 16, 2021	26.70	27.00	26.17	26.75	227,702	-0.04(-0.15%)
Jul 15, 2021	26.40	26.89	25.98	26.79	374,005	+0.18(+0.68%)
Jul 14, 2021	27.27	27.37	26.10	26.61	107,049	-0.74(-2.71%)
Jul 13, 2021	27.01	27.99	26.07	27.35	297,232	+0.68(+2.55%)
Jul 12, 2021	27.61	28.48	26.36	26.67	501,641	-1.12(-4.03%)
Jul 09, 2021	26.63	27.91	26.40	27.79	355,249	+0.94(+3.50%)
Jul 08, 2021	26.83	27.47	25.84	26.85	406,229	-0.45(-1.65%)
Jul 07, 2021	26.00	27.38	25.00	27.30	177,273	+1.21(+4.64%)
Jul 06, 2021	25.50	27.67	25.19	26.09	481,670	+0.69(+2.72%)
Jul 02, 2021	25.30	25.99	22.77	25.40	257,130	+0.06(+0.24%)
Jul 01, 2021	24.96	25.59	24.60	25.34	357,050	+0.39(+1.56%)
Jun 30, 2021	25.16	25.50	24.64	24.95	74,430	-0.42(-1.66%)
Jun 29, 2021	24.62	25.52	23.05	25.37	133,743	+0.75(+3.05%)
Jun 28, 2021	24.55	25.63	24.33	24.62	150,024	-0.17(-0.69%)
Jun 25, 2021	25.03	25.03	24.00	24.79	210,768	-0.03(-0.12%)
Jun 24, 2021	23.28	25.99	22.21	24.82	220,238	+1.61(+6.94%)
Jun 23, 2021	22.30	23.40	21.44	23.21	153,391	+1.17(+5.31%)
Jun 22, 2021	21.24	22.10	19.83	22.04	67,339	+1.17(+5.61%)
Jun 21, 2021	18.61	21.93	18.61	20.87	134,852	+1.19(+6.05%)
Jun 18, 2021	18.53	19.70	17.06	19.68	133,828	+1.02(+5.47%)
Jun 17, 2021	18.39	20.00	18.02	18.66	368,370	-0.22(-1.17%)
Jun 16, 2021	17.26	19.48	16.76	18.88	287,405	+0.30(+1.61%)
Jun 15, 2021	20.92	20.92	16.32	18.58	338,385	-1.58(-7.84%)
Jun 14, 2021	26.47	26.47	19.88	20.16	894,960	-4.99(-19.84%)

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.