Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.77	12.23	10.81	12.23	59,957	+0.26(+2.17%)
Apr 28, 2022	11.25	12.73	10.80	11.97	61,508	+1.53(+14.66%)
Apr 27, 2022	13.02	13.57	10.25	10.44	54,902	-2.56(-19.69%)
Apr 26, 2022	13.17	13.41	12.60	13.00	65,258	-0.10(-0.76%)
Apr 25, 2022	13.04	13.44	12.80	13.10	39,885	-0.02(-0.15%)
Apr 22, 2022	13.32	13.32	12.96	13.12	29,969	-0.01(-0.08%)
Apr 21, 2022	12.80	13.44	12.80	13.13	6,560	+0.12(+0.92%)
Apr 20, 2022	14.31	14.31	12.54	13.01	43,756	-1.24(-8.70%)
Apr 19, 2022	13.31	14.90	13.30	14.25	55,229	+0.60(+4.40%)
Apr 18, 2022	13.26	13.80	12.79	13.65	14,416	+0.65(+5.00%)
Apr 14, 2022	13.20	13.76	12.67	13.00	19,257	-0.47(-3.49%)
Apr 13, 2022	13.00	13.62	12.64	13.47	41,930	+0.46(+3.54%)
Apr 12, 2022	13.19	13.19	12.70	13.01	14,336	+0.11(+0.85%)
Apr 11, 2022	13.00	13.91	12.36	12.90	18,238	+0.08(+0.62%)
Apr 08, 2022	13.16	13.35	12.82	12.82	29,857	-0.36(-2.73%)
Apr 07, 2022	13.00	13.49	12.84	13.18	16,854	+0.32(+2.49%)
Apr 06, 2022	14.19	14.19	12.70	12.86	39,217	-1.29(-9.12%)
Apr 05, 2022	13.89	14.43	13.53	14.15	13,483	+0.05(+0.35%)
Apr 04, 2022	14.00	14.48	13.81	14.10	37,706	+0.51(+3.75%)
Apr 01, 2022	13.42	14.27	13.34	13.59	22,044	+0.09(+0.67%)
Mar 31, 2022	14.08	14.08	13.49	13.50	8,288	+0.07(+0.52%)
Mar 30, 2022	14.00	14.36	13.26	13.43	18,917	-0.59(-4.21%)
Mar 29, 2022	14.40	14.47	13.42	14.02	30,146	-0.10(-0.71%)
Mar 28, 2022	14.00	14.26	13.45	14.12	33,876	+0.20(+1.44%)
Mar 25, 2022	13.50	14.05	13.35	13.92	35,379	+0.40(+2.96%)
Mar 24, 2022	13.53	13.92	13.19	13.52	20,528	+0.08(+0.60%)
Mar 23, 2022	13.04	13.83	13.04	13.44	20,261	+0.23(+1.74%)
Mar 22, 2022	14.14	14.37	13.21	13.21	54,760	-0.55(-4.00%)
Mar 21, 2022	14.94	14.94	13.53	13.76	31,157	-0.70(-4.84%)
Mar 18, 2022	14.33	15.15	13.78	14.46	26,591	+0.26(+1.83%)
Mar 17, 2022	14.37	14.99	14.04	14.20	43,608	+0.39(+2.82%)
Mar 16, 2022	14.46	15.19	13.51	13.81	25,704	-0.08(-0.58%)
Mar 15, 2022	14.69	14.69	13.56	13.89	22,258	-0.12(-0.86%)
Mar 14, 2022	14.21	15.03	13.98	14.01	19,951	-0.75(-5.08%)
Mar 11, 2022	14.91	15.43	14.45	14.76	15,431	-0.16(-1.07%)
Mar 10, 2022	14.50	15.90	14.50	14.92	29,030	-0.14(-0.93%)
Mar 09, 2022	13.69	15.31	13.69	15.06	72,060	+1.59(+11.80%)
Mar 08, 2022	14.24	14.24	13.36	13.47	22,239	-0.78(-5.47%)
Mar 07, 2022	15.82	16.02	14.25	14.25	29,084	-1.50(-9.52%)
Mar 04, 2022	15.72	16.27	15.27	15.75	30,941	-0.01(-0.06%)
Mar 03, 2022	16.08	16.44	15.11	15.76	29,831	-0.31(-1.93%)
Mar 02, 2022	16.79	16.79	15.58	16.07	15,866	-0.62(-3.71%)
Mar 01, 2022	15.91	17.92	15.91	16.69	36,908	+0.00(+0.00%)
Feb 28, 2022	13.98	16.69	13.70	16.69	111,949	+2.67(+19.04%)
Feb 25, 2022	12.80	15.12	13.51	14.02	55,762	+1.15(+8.94%)
Feb 24, 2022	12.21	13.00	11.66	12.87	36,237	+0.66(+5.41%)
Feb 23, 2022	13.80	14.98	11.48	12.21	166,172	-1.13(-8.47%)
Feb 22, 2022	15.49	16.00	14.00	13.34	91,131	-1.74(-11.54%)
Feb 18, 2022				15.08	0	-1.41(-8.55%)
Feb 17, 2022	15.63	17.00	15.27	16.49	132,123	+0.98(+6.32%)
Feb 16, 2022	15.42	15.84	14.50	15.51	39,884	+0.01(+0.06%)
Feb 15, 2022	16.81	16.81	14.90	15.50	97,713	-0.69(-4.26%)
Feb 14, 2022	16.38	16.72	15.90	16.19	19,250	-0.31(-1.88%)
Feb 11, 2022	17.00	17.80	16.00	16.50	47,179	-0.51(-3.00%)
Feb 10, 2022	17.61	17.78	16.66	17.01	38,382	-0.91(-5.08%)
Feb 09, 2022	17.57	19.39	17.57	17.92	14,969	+0.64(+3.70%)
Feb 08, 2022	18.40	18.57	16.21	17.28	61,577	-1.33(-7.15%)
Feb 07, 2022	18.00	19.15	17.00	18.61	43,749	-0.64(-3.32%)
Feb 04, 2022	21.28	22.46	18.30	19.25	64,984	-1.33(-6.46%)
Feb 03, 2022	20.63		20.01	20.58	22,358	+0.35(+1.73%)
Feb 02, 2022	20.73	20.73	19.51	20.23	12,986	-0.05(-0.25%)
Feb 01, 2022	20.56	20.56	19.84	20.28	24,052	-0.45(-2.17%)
Jan 31, 2022	19.35	20.73	18.78	20.73	27,561	+1.12(+5.71%)
Jan 28, 2022	18.55	20.00	18.49	19.61	16,615	+0.62(+3.26%)
Jan 27, 2022	23.97	24.00	17.83	18.99	125,687	-4.15(-17.93%)
Jan 26, 2022	19.91	27.13	19.18	23.14	243,662	+3.79(+19.59%)
Jan 25, 2022	18.62	19.87	18.46	19.35	16,161	+0.98(+5.33%)
Jan 24, 2022	18.10	19.38	18.05	18.37	44,629	-0.51(-2.70%)
Jan 21, 2022	20.83	20.89	18.33	18.88	53,393	-2.16(-10.27%)
Jan 20, 2022	22.03	22.44	21.01	21.04	27,711	-0.90(-4.10%)
Jan 19, 2022	20.66	22.32	20.53	21.94	61,183	+1.62(+7.97%)
Jan 18, 2022	20.10	20.92	20.01	20.32	36,625	-0.35(-1.69%)
Jan 14, 2022				20.67	0	+1.11(+5.67%)
Jan 13, 2022	20.17	21.65	19.39	19.56	46,904	-0.93(-4.54%)
Jan 12, 2022	20.79	22.18	19.70	20.49	60,508	+0.09(+0.44%)
Jan 11, 2022	18.00	20.95	17.70	20.40	42,268	+2.26(+12.46%)
Jan 10, 2022	16.61	18.95	16.06	18.14	50,530	+1.53(+9.21%)
Jan 07, 2022	16.76	17.83	15.49	16.61	51,124	+0.32(+1.96%)
Jan 06, 2022	15.70	16.75	15.70	16.29	42,669	+0.34(+2.13%)
Jan 05, 2022	15.90	17.48	15.90	15.95	20,522	+0.14(+0.89%)
Jan 04, 2022	17.00	17.15	15.49	15.81	43,037	-1.19(-7.00%)
Jan 03, 2022	16.74	17.75	16.59	17.00	21,301	+0.65(+3.98%)
Dec 31, 2021	17.66	19.16	16.35	16.35	46,752	-1.31(-7.42%)
Dec 30, 2021	18.31	19.49	17.38	17.66	32,359	-0.65(-3.55%)
Dec 29, 2021	19.19	20.06	17.93	18.31	41,303	-0.94(-4.88%)
Dec 28, 2021	20.69	22.95	19.13	19.25	73,372	-1.44(-6.96%)
Dec 27, 2021	18.40	21.50	18.00	20.69	45,176	+2.09(+11.24%)
Dec 23, 2021	18.71	19.78	18.29	18.60	58,262	+0.15(+0.81%)
Dec 22, 2021	17.13	18.80	16.93	18.45	117,143	+1.38(+8.08%)
Dec 21, 2021	17.38	17.68	16.46	17.07	39,333	+0.12(+0.71%)
Dec 20, 2021	17.78	18.00	16.75	16.95	30,960	-0.83(-4.67%)
Dec 17, 2021	16.53	17.85	15.84	17.78	125,552	+0.84(+4.96%)
Dec 16, 2021	16.57	17.70	15.63	16.94	63,596	+0.62(+3.80%)
Dec 15, 2021	17.01	18.52	15.00	16.32	114,854	-0.72(-4.23%)
Dec 14, 2021	17.58	19.00	17.01	17.04	33,565	-0.88(-4.91%)
Dec 13, 2021	19.65	19.65	17.51	17.92	23,341	-1.58(-8.10%)
Dec 10, 2021	18.97	20.99	17.67	19.50	58,370	+0.67(+3.56%)
Dec 09, 2021	20.00	21.82	18.27	18.83	87,740	-0.82(-4.17%)
Dec 08, 2021	23.50	24.11	18.84	19.65	152,289	-3.85(-16.38%)
Dec 07, 2021	21.80	23.95	21.80	23.50	36,052	+1.70(+7.80%)
Dec 06, 2021	22.63	24.10	21.17	21.80	46,610	+0.04(+0.18%)
Dec 03, 2021	26.38	26.55	21.34	21.76	83,862	-3.92(-15.26%)
Dec 02, 2021	26.67	28.55	25.64	25.68	26,845	-0.97(-3.64%)
Dec 01, 2021	29.45	30.49	25.57	26.65	44,578	-2.99(-10.09%)
Nov 30, 2021	30.00	31.37	28.00	29.64	19,527	+0.05(+0.17%)
Nov 29, 2021	31.87	32.14	29.05	29.59	19,698	-1.16(-3.77%)
Nov 26, 2021	31.18	31.37	30.11	30.75	17,243	-0.75(-2.38%)
Nov 24, 2021	26.70	32.50	26.00	31.50	120,501	+4.55(+16.88%)
Nov 23, 2021	26.38	30.31	26.38	26.95	88,789	+0.74(+2.82%)
Nov 22, 2021	34.74	34.99	25.45	26.21	217,618	-7.85(-23.05%)
Nov 19, 2021	35.91	36.05	33.00	34.06	40,360	-0.94(-2.69%)
Nov 18, 2021	34.99	35.00	33.34	35.00	113,824	+2.40(+7.36%)
Nov 17, 2021	31.58	33.00	30.13	32.60	93,699	+1.39(+4.45%)
Nov 16, 2021	29.89	31.98	29.11	31.21	33,703	+1.11(+3.69%)
Nov 15, 2021	33.00	36.27	30.10	30.10	228,981	+1.03(+3.54%)
Nov 12, 2021	28.22	29.17	27.20	29.07	22,275	+0.50(+1.75%)
Nov 11, 2021	26.19	29.46	25.72	28.57	48,161	+1.79(+6.68%)
Nov 10, 2021	26.32	26.80		26.78	57,973	+0.50(+1.90%)
Nov 09, 2021	26.26	27.60	24.51	26.28	38,601	+0.02(+0.08%)
Nov 08, 2021	26.52	27.90	25.00	26.26	77,389	-0.07(-0.27%)
Nov 05, 2021	30.00	31.06	24.00	26.33	217,800	-5.45(-17.15%)
Nov 04, 2021	28.18	34.99	27.31	31.78	129,217	+3.78(+13.50%)
Nov 03, 2021	26.06	28.33	24.95	28.00	65,076	+1.72(+6.54%)
Nov 02, 2021	24.07	27.15	23.76	26.28	80,320	+2.64(+11.17%)
Nov 01, 2021	22.57	24.69	23.00	23.64	41,471	+0.64(+2.78%)
Oct 29, 2021	25.41	26.00	22.04	23.00	130,053	-2.54(-9.95%)
Oct 28, 2021	23.34	26.45	22.97	25.54	171,359	+2.60(+11.33%)
Oct 27, 2021	21.32	25.92	20.04	22.94	327,176	+2.70(+13.34%)
Oct 26, 2021	20.46			20.24	25,287	+0.30(+1.50%)
Oct 25, 2021	18.37	20.00	18.37	19.94	22,095	+1.42(+7.67%)
Oct 22, 2021	20.44	20.45	18.10	18.52	42,387	-1.74(-8.59%)
Oct 21, 2021	20.50	20.50	19.60	20.26	27,727	-0.02(-0.10%)
Oct 20, 2021	19.88	20.40	19.67	20.28	15,665	+0.26(+1.27%)
Oct 19, 2021	20.28	20.28	19.70	20.02	34,671	+0.11(+0.58%)
Oct 18, 2021	19.58	20.41	19.58	19.91	32,303	+0.20(+1.01%)
Oct 15, 2021	20.73	20.73	19.58	19.71	20,311	+0.12(+0.61%)
Oct 14, 2021	19.90	20.04	19.59	19.59	12,903	-0.35(-1.76%)
Oct 13, 2021	19.14	20.44	19.14	19.94	24,421	+0.69(+3.58%)
Oct 12, 2021	19.50	19.73	19.00	19.25	12,640	-0.44(-2.23%)
Oct 11, 2021	20.06	20.35	19.51	19.69	45,323	-0.51(-2.52%)
Oct 08, 2021	17.94	20.20	17.84	20.20	61,530	+2.37(+13.29%)
Oct 07, 2021	16.22	18.50	16.22	17.83	57,321	+1.74(+10.81%)
Oct 06, 2021	18.00	18.00	16.09	16.09	48,658	-1.91(-10.61%)
Oct 05, 2021	18.20	18.22	17.77	18.00	32,727	-0.09(-0.50%)
Oct 04, 2021	18.19	18.37	17.51	18.09	20,960	-0.05(-0.28%)
Oct 01, 2021	17.96	18.75	17.65	18.14	9,194	+0.32(+1.80%)
Sep 30, 2021	17.58	18.48	17.44	17.82	29,497	+0.38(+2.18%)
Sep 29, 2021	17.03	18.35	17.00	17.44	32,460	+0.54(+3.20%)
Sep 28, 2021	18.47	18.65	16.67	16.90	78,777	-1.47(-8.00%)
Sep 27, 2021	18.00	18.53	18.00	18.37	35,190	+0.29(+1.60%)
Sep 24, 2021	18.21	19.00	18.00	18.08	20,003	+0.02(+0.11%)
Sep 23, 2021	17.65	18.30	17.11	18.06	148,183	+0.40(+2.27%)
Sep 22, 2021	19.39	19.63	17.51	17.66	171,892	-1.64(-8.50%)
Sep 21, 2021	18.70	19.70	18.63	19.30	177,165	+0.48(+2.55%)
Sep 20, 2021	18.75	19.68	18.49	18.82	178,237	+0.07(+0.37%)
Sep 17, 2021	19.22	20.53	18.75	18.75	247,505	-0.66(-3.40%)
Sep 16, 2021	19.50	20.30	18.80	19.41	194,383	+0.18(+0.94%)
Sep 15, 2021	19.81	20.46	18.51	19.23	285,963	-0.24(-1.23%)
Sep 14, 2021	22.00	22.77	18.66	19.47	381,776	-1.96(-9.15%)
Sep 13, 2021	20.22	21.50	19.45	21.43	141,789	+1.25(+6.19%)
Sep 10, 2021	19.65	20.97	19.60	20.18	100,009	+0.62(+3.17%)
Sep 09, 2021	19.01	21.50	18.91	19.56	105,247	+0.27(+1.40%)
Sep 08, 2021	18.71	19.55	17.51	19.29	239,668	+0.56(+2.99%)
Sep 07, 2021	20.00	20.00	18.52	18.73	136,927	-1.07(-5.40%)
Sep 03, 2021	19.42	20.10	18.95	19.80	134,941	+0.56(+2.91%)
Sep 02, 2021	18.15	19.40	18.15	19.24	78,313	+1.09(+6.01%)
Sep 01, 2021	18.22	19.44	17.93	18.15	193,192	-0.29(-1.57%)
Aug 31, 2021	17.49	19.15	17.49	18.44	160,055	+0.78(+4.42%)
Aug 30, 2021	22.58	22.58	17.16	17.66	398,235	-2.34(-11.70%)
Aug 27, 2021	20.67	23.80	19.57	20.00	312,330	-0.48(-2.34%)
Aug 26, 2021	19.31	24.51	18.37	20.48	582,075	+1.41(+7.39%)
Aug 25, 2021	18.30	19.23	17.46	19.07	290,958	+1.31(+7.38%)
Aug 24, 2021	16.81	18.12	16.81	17.76	173,920	+0.63(+3.68%)
Aug 23, 2021	16.14	17.43	16.13	17.13	123,127	+1.09(+6.80%)
Aug 20, 2021	17.30	17.65	15.27	16.04	143,859	-1.03(-6.03%)
Aug 19, 2021	17.05	17.83	16.60	17.07	117,183	-0.21(-1.22%)
Aug 18, 2021	17.73	18.30	17.07	17.28	113,470	-0.70(-3.89%)
Aug 17, 2021	15.39	18.70	15.01	17.98	346,672	+2.50(+16.15%)
Aug 16, 2021	18.30	18.30	15.00	15.48	333,571	-3.13(-16.82%)
Aug 13, 2021	17.51	19.00	16.39	18.61	293,332	+1.18(+6.77%)
Aug 12, 2021	20.05	21.50	15.68	17.43	945,975	-3.31(-15.96%)
Aug 11, 2021	14.45	29.40	14.01	20.74	7,434,219	+6.94(+50.29%)
Aug 10, 2021	12.31	14.40	12.04	13.80	148,882	+1.40(+11.29%)
Aug 09, 2021	12.01	12.80	11.99	12.40	85,912	+0.60(+5.08%)
Aug 06, 2021	11.99	13.11	11.33	11.80	201,085	-0.01(-0.08%)
Aug 05, 2021	11.90	11.90	11.28	11.81	124,056	-0.02(-0.17%)
Aug 04, 2021	11.00	12.00	10.75	11.83	257,863	+1.13(+10.56%)
Aug 03, 2021	10.26	11.20	10.00	10.70	43,590	-0.05(-0.47%)
Aug 02, 2021	12.25	12.25	9.240	10.75	179,780	-0.25(-2.27%)

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.