Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	60.40	61.41	57.15	58.67	333,588	-0.86(-1.45%)
Oct 28, 2021	59.65	62.23	59.23	59.53	187,356	+0.53(+0.90%)
Oct 27, 2021	62.34	65.78	57.92	59.00	379,756	-3.88(-6.18%)
Oct 26, 2021	62.68			62.88	446,588	+1.18(+1.91%)
Oct 25, 2021	62.67	64.42	60.93	61.71	313,942	+0.49(+0.81%)
Oct 22, 2021	59.65	61.70	58.31	61.21	258,340	+1.82(+3.07%)
Oct 21, 2021	57.61	60.67	56.81	59.39	131,742	+0.47(+0.81%)
Oct 20, 2021	57.88	59.41	56.26	58.92	187,656	-0.28(-0.48%)
Oct 19, 2021	61.19	61.24	55.97	59.20	233,660	-1.46(-2.41%)
Oct 18, 2021	57.77	61.37	57.24	60.66	220,082	+1.94(+3.30%)
Oct 15, 2021	56.24	60.32	55.40	58.73	213,402	+3.99(+7.29%)
Oct 14, 2021	58.47	62.70	54.40	54.74	290,528	-2.96(-5.13%)
Oct 13, 2021	57.42	57.88	55.54	57.70	176,952	+0.70(+1.23%)
Oct 12, 2021	55.93	57.35	55.12	57.00	143,315	+1.36(+2.44%)
Oct 11, 2021	58.35	59.34	55.16	55.64	326,254	-1.91(-3.32%)
Oct 08, 2021	56.10	58.39	55.62	57.55	132,410	+1.71(+3.06%)
Oct 07, 2021	57.96	59.67	54.05	55.84	157,062	-1.21(-2.11%)
Oct 06, 2021	56.97	59.82	53.56	57.04	186,052	-0.87(-1.51%)
Oct 05, 2021	58.23	59.86	54.37	57.92	448,137	+1.08(+1.90%)
Oct 04, 2021	53.93	56.85	52.87	56.84	467,174	+4.03(+7.62%)
Oct 01, 2021	47.52	53.07	47.26	52.81	409,053	+5.54(+11.71%)
Sep 30, 2021	47.48	49.67	46.29	47.27	568,902	-0.11(-0.24%)
Sep 29, 2021	46.72	48.21	45.33	47.39	304,821	+1.41(+3.08%)
Sep 28, 2021	45.60	47.44	43.79	45.97	315,939	-0.21(-0.45%)
Sep 27, 2021	45.33	46.99	44.82	46.18	199,214	+0.85(+1.89%)
Sep 24, 2021	46.09	47.47	45.28	45.33	103,503	-1.36(-2.91%)
Sep 23, 2021	46.49	48.40	45.70	46.69	165,149	+0.20(+0.43%)
Sep 22, 2021	41.95	48.15	41.95	46.49	338,710	+5.26(+12.76%)
Sep 21, 2021	44.15	44.35	39.90	41.23	504,419	-2.41(-5.53%)
Sep 20, 2021	44.02	44.53	41.07	43.64	765,910	-3.18(-6.79%)
Sep 17, 2021	49.30	51.18	46.60	46.82	985,021	-3.09(-6.18%)
Sep 16, 2021	52.70	52.70	47.60	49.90	464,015	-3.27(-6.14%)
Sep 15, 2021	49.74	53.38	48.66	53.17	572,692	+3.59(+7.24%)
Sep 14, 2021	50.20	50.94	48.87	49.58	305,774	-0.64(-1.27%)
Sep 13, 2021	51.27	51.80	48.90	50.22	379,449	-0.59(-1.16%)
Sep 10, 2021	49.01	52.10	48.76	50.81	535,460	+2.21(+4.55%)
Sep 09, 2021	45.37	49.24	45.36	48.59	278,825	+3.25(+7.16%)
Sep 08, 2021	46.40	46.55	45.26	45.35	263,686	-1.23(-2.65%)
Sep 07, 2021	44.03	47.37	43.98	46.58	379,096	+3.84(+8.97%)
Sep 03, 2021	39.65	43.63	39.65	42.75	466,454	+3.57(+9.11%)
Sep 02, 2021	38.16	39.36	38.16	39.18	352,271	+1.64(+4.38%)
Sep 01, 2021	37.13	37.66	35.70	37.53	168,220	+0.40(+1.07%)
Aug 31, 2021	37.11	37.98	36.27	37.13	142,026	+0.10(+0.28%)
Aug 30, 2021	37.08	37.31	35.52	37.03	214,031	+0.03(+0.08%)
Aug 27, 2021	36.09	37.71	36.09	37.00	212,975	+1.03(+2.85%)
Aug 26, 2021	35.98	36.78	34.84	35.98	208,473	-0.40(-1.10%)
Aug 25, 2021	35.77	36.68	35.05	36.37	392,315	+0.61(+1.70%)
Aug 24, 2021	34.94	36.52	34.85	35.77	195,763	+1.24(+3.60%)
Aug 23, 2021	32.54	34.73	32.52	34.52	424,998	+2.15(+6.63%)
Aug 20, 2021	30.89	33.38	30.63	32.38	135,186	+1.20(+3.84%)
Aug 19, 2021	31.95	32.26	29.95	31.18	328,522	-1.46(-4.48%)
Aug 18, 2021	34.78	35.01	32.51	32.64	442,536	-2.22(-6.37%)
Aug 17, 2021	33.96	35.26	33.67	34.86	246,746	+0.44(+1.27%)
Aug 16, 2021	34.34	34.83	32.88	34.43	157,792	-0.26(-0.74%)
Aug 13, 2021	34.50	34.85	33.82	34.68	260,419	+0.89(+2.64%)
Aug 12, 2021	33.80	34.50	32.76	33.79	222,352	+0.14(+0.42%)
Aug 11, 2021	33.69	34.76	32.93	33.65	287,080	+0.72(+2.19%)
Aug 10, 2021	32.02	33.34	31.89	32.93	290,686	+1.75(+5.60%)
Aug 09, 2021	28.94	31.39	28.66	31.18	295,601	+2.34(+8.10%)
Aug 06, 2021	27.52	29.91	26.91	28.85	382,050	+1.03(+3.72%)
Aug 05, 2021	27.49	28.87	27.19	27.81	151,900	+0.83(+3.06%)
Aug 04, 2021	26.77	27.86	26.61	26.98	171,321	+0.20(+0.74%)
Aug 03, 2021	26.17	27.92	25.09	26.78	145,614	+0.34(+1.29%)
Aug 02, 2021	26.74	27.12	25.15	26.44	244,148	-0.02(-0.07%)
Jul 30, 2021	26.70	26.80	25.29	26.46	203,666	-0.21(-0.78%)
Jul 29, 2021	23.19	26.84	23.19	26.67	233,666	+3.28(+14.00%)
Jul 28, 2021	22.96	24.25	22.46	23.40	276,943	+0.55(+2.41%)
Jul 27, 2021	22.67	23.18	21.52	22.84	237,392	+0.22(+0.97%)
Jul 26, 2021	22.65	23.86	22.22	22.63	357,434	-0.03(-0.13%)
Jul 23, 2021	22.80	23.48	21.98	22.65	101,754	+0.01(+0.04%)
Jul 22, 2021	22.77	22.85	22.04	22.65	208,579	-0.13(-0.58%)
Jul 21, 2021	22.56	23.26	21.79	22.78	307,161	+0.50(+2.26%)
Jul 20, 2021	21.78	22.83	21.19	22.27	311,968	+0.68(+3.17%)
Jul 19, 2021	22.38	22.69	20.20	21.59	197,063	-1.32(-5.76%)
Jul 16, 2021	23.54	24.02	22.68	22.91	296,082	-0.41(-1.75%)
Jul 15, 2021	22.66	23.94	22.13	23.32	278,947	+0.57(+2.50%)
Jul 14, 2021	22.81	23.47	22.27	22.75	247,968	+0.26(+1.14%)
Jul 13, 2021	22.76	23.07	21.84	22.49	89,651	-0.36(-1.58%)
Jul 12, 2021	22.36	23.40	22.36	22.85	120,827	+0.09(+0.42%)
Jul 09, 2021	22.37	23.02	22.05	22.76	148,845	+0.69(+3.14%)
Jul 08, 2021	22.96	22.96	21.51	22.07	168,674	-1.50(-6.37%)
Jul 07, 2021	22.82	24.07	21.94	23.57	116,163	+0.73(+3.20%)
Jul 06, 2021	24.00	24.09	22.36	22.84	93,974	-1.03(-4.34%)
Jul 02, 2021	24.95	25.48	23.51	23.87	105,433	-1.04(-4.16%)
Jul 01, 2021	24.60	25.57	24.18	24.90	180,183	+0.57(+2.34%)
Jun 30, 2021	21.99	24.69	21.99	24.34	197,537	+2.31(+10.47%)
Jun 29, 2021	21.90	23.13	21.85	22.03	76,637	-0.13(-0.60%)
Jun 28, 2021	24.16	24.57	21.87	22.16	170,102	-2.27(-9.29%)
Jun 25, 2021	23.31	25.14	23.23	24.43	378,611	+1.36(+5.88%)
Jun 24, 2021	22.28	23.28	22.23	23.07	161,924	+0.83(+3.71%)
Jun 23, 2021	21.14	23.37	21.13	22.25	254,035	+1.16(+5.49%)
Jun 22, 2021	20.63	21.48	20.61	21.09	120,687	-0.07(-0.31%)
Jun 21, 2021	19.72	21.37	19.65	21.15	222,437	+1.16(+5.79%)
Jun 18, 2021	19.78	20.13	19.27	20.00	282,862	+0.22(+1.10%)
Jun 17, 2021	21.48	21.48	19.64	19.78	292,080	-1.82(-8.44%)
Jun 16, 2021	21.96	22.35	21.09	21.60	548,578	-0.43(-1.94%)
Jun 15, 2021	22.41	22.71	21.39	22.03	161,341	-0.39(-1.74%)
Jun 14, 2021	22.09	22.64	21.39	22.42	326,716	-0.01(-0.04%)
Jun 11, 2021	22.22	23.40	22.22	22.43	251,118	+0.23(+1.03%)
Jun 10, 2021	21.07	22.62	20.46	22.20	266,119	+0.98(+4.61%)
Jun 09, 2021	19.11	21.39	18.90	21.22	289,624	+1.95(+10.10%)
Jun 08, 2021	18.51	19.85	18.09	19.27	174,989	+0.82(+4.42%)
Jun 07, 2021	20.47	20.47	18.09	18.46	219,542	-1.97(-9.67%)
Jun 04, 2021	20.10	21.07	19.69	20.43	216,048	+0.60(+3.02%)
Jun 03, 2021	19.27	19.84	18.39	19.83	149,514	+0.59(+3.06%)
Jun 02, 2021	19.77	19.80	19.03	19.25	204,080	-0.41(-2.08%)
Jun 01, 2021	19.57	19.94	18.52	19.65	323,812	+0.80(+4.23%)
May 28, 2021	17.63	18.89	17.61	18.86	197,649	+1.37(+7.82%)
May 27, 2021	15.64	18.30	15.25	17.49	567,554	+2.13(+13.84%)
May 26, 2021	15.18	15.63	14.69	15.36	141,641	+0.14(+0.94%)
May 25, 2021	15.44	15.64	14.75	15.22	648,385	-0.08(-0.50%)
May 24, 2021	14.47	15.38	14.18	15.30	189,400	+0.75(+5.16%)
May 21, 2021	14.53	14.74	14.03	14.55	194,608	+0.39(+2.75%)
May 20, 2021	13.97	14.39	13.62	14.16	137,749	+0.24(+1.70%)
May 19, 2021	13.69	14.24	13.27	13.92	161,574	-0.18(-1.28%)
May 18, 2021	14.92	14.92	13.99	14.10	134,762	-0.34(-2.37%)
May 17, 2021	13.21	14.62	13.21	14.44	228,137	+1.23(+9.35%)
May 14, 2021	13.65	14.44	13.06	13.21	217,153	-0.04(-0.29%)
May 13, 2021	13.46	14.54	13.04	13.25	170,187	-0.32(-2.38%)
May 12, 2021	14.57	14.75	13.19	13.57	151,627	-0.86(-5.99%)
May 11, 2021	13.91	14.86	13.72	14.43	171,840	+0.03(+0.20%)
May 10, 2021	13.21	14.72	12.91	14.40	809,229	+1.73(+13.63%)
May 07, 2021	12.74	13.15	12.28	12.68	348,167	+0.03(+0.23%)
May 06, 2021	12.82	12.86	12.25	12.65	60,205	-0.17(-1.33%)
May 05, 2021	12.54	13.07	12.50	12.82	217,210	+0.19(+1.50%)
May 04, 2021	12.17	12.84	12.07	12.63	173,435	+0.40(+3.26%)
May 03, 2021	11.58	12.56	11.58	12.23	126,421	+0.75(+6.53%)
Apr 30, 2021	12.40	12.44	11.16	11.48	226,755	-1.07(-8.55%)
Apr 29, 2021	13.43	13.43	12.47	12.55	85,922	-0.86(-6.44%)
Apr 28, 2021	13.45	13.71	13.30	13.42	49,125	-0.06(-0.42%)
Apr 27, 2021	13.42	13.88	13.08	13.47	75,317	+0.02(+0.14%)
Apr 26, 2021	13.30	13.77	13.21	13.45	105,811	+0.33(+2.53%)
Apr 23, 2021	12.88	13.28	12.73	13.12	71,512	+0.39(+3.06%)
Apr 22, 2021	12.91	13.10	12.56	12.73	133,261	-0.10(-0.81%)
Apr 21, 2021	11.93	12.95	11.93	12.84	85,072	+0.75(+6.21%)
Apr 20, 2021	12.53	12.89	11.93	12.09	94,257	-0.64(-5.00%)
Apr 19, 2021	12.91	13.23	12.47	12.72	64,079	-0.28(-2.19%)
Apr 16, 2021	13.74	13.79	13.01	13.01	71,091	-0.72(-5.26%)
Apr 15, 2021	13.90	14.08	13.53	13.73	127,098	-0.12(-0.89%)
Apr 14, 2021	13.36	13.98	13.30	13.85	90,348	+0.35(+2.60%)
Apr 13, 2021	12.94	13.51	12.87	13.50	74,488	+0.31(+2.38%)
Apr 12, 2021	13.29	13.35	12.68	13.19	82,257	-0.28(-2.11%)
Apr 09, 2021	13.55	13.88	12.90	13.47	105,742	-0.20(-1.46%)
Apr 08, 2021	13.24	13.92	12.39	13.67	202,529	+0.31(+2.35%)
Apr 07, 2021	12.94	13.48	12.59	13.36	203,562	+0.53(+4.15%)
Apr 06, 2021	12.73	12.96	12.28	12.83	145,182	+0.19(+1.50%)
Apr 05, 2021	12.20	12.70	12.13	12.64	125,770	+0.47(+3.90%)
Apr 01, 2021	12.08	12.33	11.83	12.16	113,641	+0.17(+1.43%)
Mar 31, 2021	11.56	12.28	11.40	11.99	295,726	+0.45(+3.86%)
Mar 30, 2021	11.41	12.01	11.41	11.55	85,926	+0.04(+0.33%)
Mar 29, 2021	12.34	12.46	11.20	11.51	207,101	-0.96(-7.69%)
Mar 26, 2021	12.17	12.49	11.94	12.47	173,147	+0.52(+4.37%)
Mar 25, 2021	11.56	12.28	11.12	11.94	198,671	+0.28(+2.44%)
Mar 24, 2021	11.93	12.64	11.66	11.66	554,208	-0.32(-2.69%)
Mar 23, 2021	12.34	12.36	11.88	11.98	191,376	-0.38(-3.07%)
Mar 22, 2021	12.63	12.77	11.98	12.36	201,722	+0.42(+3.50%)
Mar 19, 2021	12.53	13.25	11.88	11.94	1,239,205	-0.85(-6.68%)
Mar 18, 2021	11.81	13.44	11.77	12.80	598,309	+1.66(+14.92%)
Mar 17, 2021	11.25	12.14	10.75	11.14	441,763	+0.27(+2.45%)
Mar 16, 2021	12.63	12.78	10.57	10.87	521,511	-1.66(-13.26%)
Mar 15, 2021	14.14	14.14	12.02	12.53	748,850	-2.19(-14.89%)
Mar 12, 2021	15.57	15.78	14.54	14.73	204,638	-0.78(-5.02%)
Mar 11, 2021	14.63	15.51	14.00	15.51	124,407	+0.83(+5.63%)
Mar 10, 2021	15.68	15.95	14.24	14.68	291,549	-0.91(-5.85%)
Mar 09, 2021	15.37	16.51	14.77	15.59	375,829	+0.36(+2.37%)
Mar 08, 2021	15.07	15.25	14.27	15.23	190,111	+0.24(+1.58%)
Mar 05, 2021	14.48	15.36	13.84	14.99	119,644	+0.75(+5.27%)
Mar 04, 2021	15.02	15.10	13.45	14.24	185,533	-0.78(-5.18%)
Mar 03, 2021	15.01	15.39	14.62	15.02	82,375	+0.17(+1.15%)
Mar 02, 2021	14.41	15.68	14.28	14.85	230,286	+0.54(+3.78%)
Mar 01, 2021	14.64	14.83	14.00	14.31	123,519	+0.07(+0.47%)
Feb 26, 2021	14.52	15.02	13.95	14.24	436,660	-0.24(-1.64%)
Feb 25, 2021	15.36	15.48	13.97	14.48	240,995	-0.94(-6.10%)
Feb 24, 2021	15.02	15.86	14.57	15.42	432,562	+0.44(+2.91%)
Feb 23, 2021	13.77	15.27	12.89	14.98	545,913	+0.95(+6.77%)
Feb 22, 2021	13.14	14.26	12.59	14.03	1,027,178	+0.99(+7.57%)
Feb 19, 2021	12.94	13.58	12.87	13.05	78,885	+0.02(+0.15%)
Feb 18, 2021	13.97	14.18	12.71	13.03	707,152	-1.19(-8.35%)
Feb 17, 2021	14.21	14.40	12.62	14.21	176,789	-0.17(-1.19%)
Feb 16, 2021	14.72	14.87	14.05	14.38	134,277	-0.05(-0.33%)
Feb 12, 2021	14.24	14.59	13.93	14.43	77,516	+0.14(+1.00%)
Feb 11, 2021	14.37	14.45	13.76	14.29	201,153	-0.04(-0.26%)
Feb 10, 2021	13.89	15.08	13.64	14.33	506,410	+0.94(+7.02%)
Feb 09, 2021	12.78	13.75	12.23	13.39	523,103	+0.62(+4.83%)
Feb 08, 2021	12.34	12.96	12.34	12.77	102,419	+0.54(+4.43%)
Feb 05, 2021	11.78	12.77	11.78	12.23	77,937	+0.24(+1.98%)

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.