Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	21.26	21.48	18.94	19.27	301,077	-2.19(-10.21%)
Mar 30, 2022	21.61	22.81	21.25	21.46	106,405	-0.19(-0.88%)
Mar 29, 2022	20.55	22.44	20.55	21.65	110,478	+1.31(+6.44%)
Mar 28, 2022	21.09	21.14	19.34	20.34	184,251	-1.01(-4.73%)
Mar 25, 2022	19.23	21.67	18.20	21.35	236,228	+2.23(+11.66%)
Mar 24, 2022	18.39	19.14	17.90	19.12	83,864	+0.68(+3.69%)
Mar 23, 2022	18.23	19.14	17.58	18.44	124,819	+0.13(+0.71%)
Mar 22, 2022	17.89	18.58	17.52	18.31	250,746	+0.32(+1.78%)
Mar 21, 2022	19.89	20.62	17.91	17.99	255,209	-1.95(-9.78%)
Mar 18, 2022	19.96	21.59	19.56	19.94	1,501,901	+0.00(+0.00%)
Mar 17, 2022	19.56	20.36	19.28	19.94	363,671	+0.06(+0.30%)
Mar 16, 2022	20.60	21.31	18.86	19.88	344,374	-0.19(-0.95%)
Mar 15, 2022	19.75	20.12	18.82	20.07	247,439	+0.26(+1.31%)
Mar 14, 2022	23.11	23.76	19.50	19.81	308,554	-3.66(-15.59%)
Mar 11, 2022	23.63	24.34	23.34	23.47	153,013	+0.04(+0.17%)
Mar 10, 2022	22.29	23.52	22.25	23.43	188,798	+0.65(+2.85%)
Mar 09, 2022	22.69	23.38	22.12	22.78	174,363	+0.81(+3.69%)
Mar 08, 2022	21.67	22.76	20.95	21.97	258,830	+0.29(+1.34%)
Mar 07, 2022	21.37	22.83	20.70	21.68	254,465	-0.08(-0.37%)
Mar 04, 2022	21.62	22.45	20.68	21.76	174,603	-0.16(-0.73%)
Mar 03, 2022	23.72	23.72	21.71	21.92	128,906	-1.46(-6.24%)
Mar 02, 2022	23.59	24.32	21.98	23.38	157,667	+0.14(+0.60%)
Mar 01, 2022	23.40	24.68	22.81	23.24	133,884	-0.31(-1.32%)
Feb 28, 2022	23.11	24.64	22.80	23.55	278,292	+0.12(+0.51%)
Feb 25, 2022	22.97	23.75	22.89	23.43	138,416	+0.77(+3.40%)
Feb 24, 2022	20.55	22.76	20.00	22.66	156,655	+1.57(+7.44%)
Feb 23, 2022	22.07	22.46	20.88	21.09	134,209	-0.73(-3.35%)
Feb 22, 2022	21.77	22.34	21.02	21.82	186,320	-0.14(-0.64%)
Feb 18, 2022				21.96	0	-1.65(-6.99%)
Feb 17, 2022	23.83	24.57	21.91	23.61	77,969	-0.37(-1.54%)
Feb 16, 2022	23.97	25.12	22.93	23.98	126,808	-0.08(-0.33%)
Feb 15, 2022	22.56	24.24	22.30	24.06	110,332	+1.80(+8.09%)
Feb 14, 2022	23.96	24.41	21.89	22.26	251,627	-1.69(-7.06%)
Feb 11, 2022	22.85	24.24	22.27	23.95	243,419	+1.00(+4.36%)
Feb 10, 2022	21.57	23.16	19.75	22.95	272,360	+0.51(+2.27%)
Feb 09, 2022	20.99	23.00	20.45	22.44	254,761	+1.80(+8.72%)
Feb 08, 2022	21.00	21.33	20.36	20.64	153,458	-0.36(-1.71%)
Feb 07, 2022	20.23	21.05	19.74	21.00	177,938	+0.99(+4.95%)
Feb 04, 2022	19.57	20.48	19.19	20.01	447,946	+0.22(+1.11%)
Feb 03, 2022	19.36			19.79	374,980	-0.20(-1.00%)
Feb 02, 2022	20.08	20.08	19.11	19.99	317,098	+0.03(+0.15%)
Feb 01, 2022	19.78	20.47	19.20	19.96	285,237	-0.26(-1.29%)
Jan 31, 2022	18.92			20.22	375,998	+1.35(+7.15%)
Jan 28, 2022	17.01	18.87	16.80	18.87	403,616	+1.87(+11.00%)
Jan 27, 2022	17.43	18.40	16.81	17.00	418,742	-0.27(-1.56%)
Jan 26, 2022	17.40	18.64	17.04	17.27	231,088	+0.30(+1.77%)
Jan 25, 2022	17.20	17.59	16.88	16.97	292,728	-0.55(-3.14%)
Jan 24, 2022	16.95	17.78	16.40	17.52	622,252	-0.19(-1.07%)
Jan 21, 2022	17.91	18.26	17.38	17.71	550,806	-0.13(-0.73%)
Jan 20, 2022	17.50	18.48	17.30	17.84	327,481	+0.42(+2.41%)
Jan 19, 2022	17.50	17.96	16.91	17.42	280,652	-0.12(-0.68%)
Jan 18, 2022	17.62	18.18	17.12	17.54	232,746	-0.94(-5.09%)
Jan 14, 2022				18.48	0	-1.47(-7.37%)
Jan 13, 2022	19.93	20.52	19.55	19.95	429,950	+0.03(+0.15%)
Jan 12, 2022	20.21	20.41	19.55	19.92	483,199	-0.09(-0.45%)
Jan 11, 2022	19.90	20.49	19.23	20.01	187,971	+0.08(+0.40%)
Jan 10, 2022	19.23	20.08	18.71	19.93	303,533	+0.11(+0.55%)
Jan 07, 2022	19.91	20.93	18.95	19.82	169,481	-0.21(-1.05%)
Jan 06, 2022	19.69	20.96	18.27	20.03	275,496	+0.35(+1.78%)
Jan 05, 2022	24.63	24.95	19.46	19.68	302,813	-5.32(-21.28%)
Jan 04, 2022	24.81	25.78	24.41	25.00	184,633	+0.17(+0.68%)
Jan 03, 2022	23.83	27.04	23.48	24.83	145,751	+1.12(+4.72%)
Dec 31, 2021	23.75	24.84	21.01	23.71	70,684	+0.30(+1.28%)
Dec 30, 2021	23.72	24.79	23.23	23.41	76,617	-0.27(-1.14%)
Dec 29, 2021	25.38	25.73	23.66	23.68	106,812	-1.65(-6.51%)
Dec 28, 2021	23.58	26.68	23.21	25.33	119,340	+1.59(+6.70%)
Dec 27, 2021	22.82	25.39	22.54	23.74	112,658	+0.85(+3.71%)
Dec 23, 2021	21.52	23.07	20.67	22.89	158,772	+1.28(+5.92%)
Dec 22, 2021	23.01	24.33	20.66	21.61	382,396	-1.54(-6.65%)
Dec 21, 2021	22.27	26.81	22.23	23.15	517,726	+0.95(+4.28%)
Dec 20, 2021	22.20	23.87	20.85	22.20	322,654	-0.82(-3.56%)
Dec 17, 2021	20.42	23.08	19.89	23.02	435,288	+2.49(+12.13%)
Dec 16, 2021	20.55	22.61	19.85	20.53	312,812	+0.48(+2.39%)
Dec 15, 2021	17.94	20.48	17.52	20.05	338,863	+1.93(+10.65%)
Dec 14, 2021	18.40	19.11	17.63	18.12	379,794	-0.61(-3.26%)
Dec 13, 2021	19.00	20.69	16.70	18.73	544,473	-1.27(-6.35%)
Dec 10, 2021	20.01	21.14	19.02	20.00	330,299	+0.00(+0.00%)
Dec 09, 2021	18.59	21.84	17.67	20.00	366,888	+1.02(+5.37%)
Dec 08, 2021	17.61	19.36	17.31	18.98	179,674	+1.18(+6.63%)
Dec 07, 2021	16.86	17.94	16.05	17.80	336,283	+1.58(+9.74%)
Dec 06, 2021	20.33	20.33	14.61	16.22	349,530	-4.21(-20.61%)
Dec 03, 2021	22.72	22.90	19.99	20.43	153,841	-2.18(-9.64%)
Dec 02, 2021	22.16	24.33	21.19	22.61	169,174	+0.47(+2.12%)
Dec 01, 2021	23.04	25.00	21.68	22.14	120,112	-0.23(-1.03%)
Nov 30, 2021	22.75	23.84	21.58	22.37	229,929	-0.79(-3.41%)
Nov 29, 2021	23.56	23.74	22.37	23.16	125,706	-0.34(-1.45%)
Nov 26, 2021	23.02	24.41	21.37	23.50	123,214	-0.12(-0.51%)
Nov 24, 2021	22.64	23.85	21.89	23.62	70,034	+0.99(+4.37%)
Nov 23, 2021	22.77	23.69	20.44	22.63	130,846	-0.70(-3.00%)
Nov 22, 2021	23.67	23.88	21.18	23.33	133,529	-0.47(-1.97%)
Nov 19, 2021	21.51	25.02	21.51	23.80	113,263	+1.94(+8.87%)
Nov 18, 2021	23.25	22.10	21.56	21.86	138,323	-0.90(-3.95%)
Nov 17, 2021	22.42	23.30	21.80	22.76	91,260	+0.56(+2.52%)
Nov 16, 2021	21.61	23.18	21.24	22.20	209,408	+0.14(+0.63%)
Nov 15, 2021	24.77	25.52	21.30	22.06	79,952	-2.90(-11.62%)
Nov 12, 2021	24.00	26.44	23.84	24.96	56,678	+1.11(+4.65%)
Nov 11, 2021	22.26	24.40	21.95	23.85	34,925	+2.04(+9.35%)
Nov 10, 2021	22.59			21.81	39,740	-0.64(-2.85%)
Nov 09, 2021	24.46	25.80	22.25	22.45	59,343	-1.92(-7.88%)
Nov 08, 2021	26.26	26.66	24.18	24.37	78,043	-1.85(-7.06%)
Nov 05, 2021	24.67	26.73	24.60	26.22	78,805	+1.61(+6.54%)
Nov 04, 2021	24.73	26.23	23.48	24.61	57,014	-0.04(-0.16%)
Nov 03, 2021	27.29	27.53	23.79	24.65	113,484	-2.74(-10.00%)
Nov 02, 2021	27.51	28.43	25.60	27.39	109,181	+0.21(+0.77%)
Nov 01, 2021	26.99	26.62	25.64	27.18	61,391	+0.56(+2.10%)
Oct 29, 2021	27.63	29.49	26.34	26.62	62,556	-1.06(-3.83%)
Oct 28, 2021	27.65	28.18	26.40	27.68	63,555	+0.38(+1.39%)
Oct 27, 2021	29.43	29.39	26.92	27.30	47,209	-2.39(-8.05%)
Oct 26, 2021	26.88			29.69	155,001	+2.62(+9.68%)
Oct 25, 2021	26.20	27.75	24.98	27.07	123,191	+0.86(+3.28%)
Oct 22, 2021	26.57	26.57	25.40	26.21	64,020	-0.13(-0.49%)
Oct 21, 2021	25.85	26.65	24.50	26.34	35,193	+1.03(+4.07%)
Oct 20, 2021	25.38	26.28	24.01	25.31	120,036	+0.29(+1.16%)
Oct 19, 2021	24.02	25.56	23.01	25.02	58,347	+1.51(+6.42%)
Oct 18, 2021	24.72	24.87	23.20	23.51	85,942	-1.44(-5.77%)
Oct 15, 2021	25.27	25.93	24.14	24.95	69,964	+0.28(+1.13%)
Oct 14, 2021	22.43	25.39	22.29	24.67	62,079	+2.16(+9.60%)
Oct 13, 2021	21.76	22.63	21.75	22.51	88,007	+0.34(+1.53%)
Oct 12, 2021	21.85	22.36	21.58	22.17	115,408	+0.14(+0.64%)
Oct 11, 2021	21.96	22.51	21.85	22.03	44,976	-0.07(-0.32%)
Oct 08, 2021	23.72	23.87	21.13	22.10	86,367	-1.18(-5.07%)
Oct 07, 2021	22.41	23.38	21.87	23.28	103,864	+0.82(+3.65%)
Oct 06, 2021	22.40	23.33	22.12	22.46	97,495	-0.18(-0.80%)
Oct 05, 2021	22.50	23.45	21.56	22.64	62,291	+0.04(+0.18%)
Oct 04, 2021	21.53	22.95	20.91	22.60	55,547	+1.14(+5.31%)
Oct 01, 2021	19.81	21.58	19.55	21.46	79,269	+1.43(+7.14%)
Sep 30, 2021	19.46	20.17	18.50	20.03	99,522	+0.92(+4.81%)
Sep 29, 2021	20.54	21.02	19.10	19.11	148,387	-1.48(-7.19%)
Sep 28, 2021	20.23	21.05	19.19	20.59	220,115	-0.09(-0.44%)
Sep 27, 2021	19.49	21.12	18.67	20.68	247,802	+1.12(+5.73%)
Sep 24, 2021	18.80	19.89	17.90	19.56	216,026	+0.65(+3.44%)
Sep 23, 2021	19.10	19.60	17.79	18.91	84,607	-0.19(-0.99%)
Sep 22, 2021	18.71	19.69	18.32	19.10	73,501	+0.37(+1.98%)
Sep 21, 2021	18.64	20.13	17.80	18.73	286,515	+0.09(+0.48%)
Sep 20, 2021	21.46	21.46	18.22	18.64	321,419	-3.33(-15.16%)
Sep 17, 2021	23.37	24.49	20.55	21.97	1,524,556	-1.97(-8.23%)
Sep 16, 2021	27.35	27.35	23.56	23.94	217,001	-3.41(-12.47%)
Sep 15, 2021	28.13	28.79	26.07	27.35	358,159	-0.66(-2.36%)
Sep 14, 2021	25.69	29.39	24.65	28.01	230,282	+2.75(+10.89%)
Sep 13, 2021	25.63	26.99	23.59	25.26	164,900	-0.20(-0.79%)
Sep 10, 2021	24.91	26.44	24.77	25.46	178,173	+0.26(+1.03%)
Sep 09, 2021	24.98	28.59	22.48	25.20	164,900	+0.22(+0.88%)
Sep 08, 2021	28.50	31.48	24.98	24.98	154,914	-3.86(-13.38%)
Sep 07, 2021	27.43	35.68	26.81	28.84	358,416	+1.86(+6.89%)
Sep 03, 2021	26.25	28.04	25.44	26.98	73,229	+0.89(+3.41%)
Sep 02, 2021	24.33	27.20	24.33	26.09	84,632	+1.34(+5.41%)
Sep 01, 2021	25.25	26.08	23.86	24.75	111,352	-1.52(-5.79%)
Aug 31, 2021	25.49	27.21	25.25	26.27	66,343	+1.09(+4.33%)
Aug 30, 2021	25.40	26.86	23.96	25.18	70,582	-0.27(-1.06%)
Aug 27, 2021	24.44	26.95	23.34	25.45	75,377	+0.88(+3.58%)
Aug 26, 2021	21.93	27.74	21.89	24.57	155,177	+2.07(+9.20%)
Aug 25, 2021	21.69	22.57	20.33	22.50	86,375	+1.07(+4.99%)
Aug 24, 2021	21.36	22.18	20.20	21.43	98,452	-0.10(-0.46%)
Aug 23, 2021	20.47	23.60	19.65	21.53	310,665	+1.15(+5.64%)
Aug 20, 2021	19.78	21.77	19.78	20.38	88,657	+0.45(+2.26%)
Aug 19, 2021	19.60	20.00	19.58	19.93	60,727	+0.04(+0.20%)
Aug 18, 2021	19.50	20.50	19.00	19.89	79,715	+0.19(+0.96%)
Aug 17, 2021	19.80	20.49	18.69	19.70	63,893	+0.05(+0.25%)
Aug 16, 2021	20.34	20.75	18.87	19.65	49,621	-1.05(-5.07%)
Aug 13, 2021	20.41	22.06	20.21	20.70	98,521	-0.10(-0.48%)
Aug 12, 2021	22.38	22.70	20.17	20.80	82,353	-1.91(-8.41%)
Aug 11, 2021	22.85	23.00	21.92	22.71	48,036	-0.29(-1.26%)
Aug 10, 2021	23.44	23.44	22.62	23.00	105,550	+0.01(+0.04%)
Aug 09, 2021	23.96	23.96	21.84	22.99	114,018	-1.50(-6.12%)
Aug 06, 2021	24.30	24.78	20.05	24.49	200,605	-0.10(-0.41%)
Aug 05, 2021	24.00	25.64	23.33	24.59	94,380	+0.61(+2.54%)
Aug 04, 2021	22.42	24.42	21.73	23.98	82,371	+1.56(+6.96%)
Aug 03, 2021	21.58	26.67	21.58	22.42	116,123	+1.16(+5.46%)
Aug 02, 2021	18.60	22.24	17.99	21.26	167,659	+2.94(+16.05%)
Jul 30, 2021	16.98	19.95	16.33	18.32	78,086	+1.42(+8.40%)
Jul 29, 2021	16.17	17.00	16.01	16.90	77,419	+0.70(+4.32%)
Jul 28, 2021	16.51	16.84	15.87	16.20	23,209	+0.20(+1.25%)
Jul 27, 2021	15.75	16.57	15.25	16.00	41,926	+0.00(+0.00%)
Jul 26, 2021	16.44	16.78	14.99	16.00	51,163	-0.58(-3.50%)
Jul 23, 2021	16.50	16.89	16.12	16.58	67,804	+0.09(+0.55%)
Jul 22, 2021	16.17	16.92	16.05	16.49	83,429	+0.20(+1.23%)
Jul 21, 2021	16.15	16.49	16.05	16.29	59,014	+0.20(+1.24%)
Jul 20, 2021	16.10	16.28	16.00	16.09	161,187	-0.02(-0.12%)
Jul 19, 2021	16.05	16.33	16.00	16.11	208,261	-0.18(-1.10%)

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.