Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.100		8.520	8.680	28,050	-0.52(-5.65%)
Jan 28, 2022	9.200	9.810	8.670	9.200	25,774	+0.03(+0.33%)
Jan 27, 2022	9.324	9.950	8.910	9.170	6,356	-0.14(-1.50%)
Jan 26, 2022	10.18	10.44	9.120	9.310	13,427	-0.87(-8.55%)
Jan 25, 2022	8.750	10.28	8.570	10.18	16,111	+1.32(+14.90%)
Jan 24, 2022	8.570	8.990	8.000	8.860	32,289	-0.03(-0.34%)
Jan 21, 2022	9.150	9.660	8.740	8.890	19,794	-0.46(-4.92%)
Jan 20, 2022	10.00	10.07	8.744	9.350	28,051	-0.75(-7.43%)
Jan 19, 2022	10.29	10.47	10.00	10.10	16,194	-0.02(-0.20%)
Jan 18, 2022	11.57	11.57	10.00	10.12	9,607	-0.42(-3.98%)
Jan 14, 2022				10.54	0	+0.11(+1.05%)
Jan 13, 2022	10.62	10.70	10.20	10.43	10,134	-0.39(-3.60%)
Jan 12, 2022	10.99	11.54	10.54	10.82	23,196	+0.07(+0.65%)
Jan 11, 2022	10.65	11.10	10.00	10.75	15,418	+0.31(+2.97%)
Jan 10, 2022	10.79	10.79	10.13	10.44	15,694	-0.64(-5.78%)
Jan 07, 2022	10.77	11.44	10.77	11.08	15,876	+0.11(+1.00%)
Jan 06, 2022	11.70	11.70	10.83	10.97	13,003	-0.63(-5.43%)
Jan 05, 2022	11.27	11.67	10.71	11.60	16,432	+0.22(+1.93%)
Jan 04, 2022	11.75	12.14	10.98	11.38	18,095	-0.62(-5.17%)
Jan 03, 2022	11.01	12.10	10.77	12.00	20,016	+1.27(+11.84%)
Dec 31, 2021	11.18	11.49	10.57	10.73	21,986	-0.23(-2.10%)
Dec 30, 2021	10.95	11.24	10.52	10.96	32,114	+0.01(+0.09%)
Dec 29, 2021	11.40	11.50	10.80	10.95	16,661	-0.41(-3.61%)
Dec 28, 2021	12.02	12.03	11.30	11.36	21,788	-0.78(-6.43%)
Dec 27, 2021	12.60	12.60	11.79	12.14	10,287	-0.46(-3.65%)
Dec 23, 2021	12.86	13.05	12.51	12.60	12,875	-0.33(-2.55%)
Dec 22, 2021	12.51	13.19	12.51	12.93	22,167	-0.03(-0.23%)
Dec 21, 2021	12.69	13.49	12.61	12.96	13,951	+0.22(+1.73%)
Dec 20, 2021	13.10	13.44	12.54	12.74	17,451	-0.59(-4.43%)
Dec 17, 2021	12.39	13.44	12.39	13.33	19,226	+0.82(+6.55%)
Dec 16, 2021	12.68	12.91	11.88	12.51	15,867	+0.38(+3.13%)
Dec 15, 2021	11.77	12.50	11.26	12.13	29,175	+0.35(+2.97%)
Dec 14, 2021	12.45	12.83	11.52	11.78	11,316	-0.76(-6.06%)
Dec 13, 2021	12.76	13.10	12.04	12.54	20,244	-0.15(-1.18%)
Dec 10, 2021	12.90	13.58	12.50	12.69	20,027	-0.32(-2.46%)
Dec 09, 2021	12.76	13.71	12.76	13.01	13,825	-0.71(-5.17%)
Dec 08, 2021	12.73	13.84	12.51	13.72	28,153	+0.90(+7.02%)
Dec 07, 2021	12.78	13.00	12.00	12.82	51,742	+0.22(+1.75%)
Dec 06, 2021	13.09	13.93	11.85	12.60	118,380	-0.48(-3.67%)
Dec 03, 2021	13.56	13.68	12.66	13.08	43,584	-0.89(-6.37%)
Dec 02, 2021	13.73	14.10	13.23	13.97	43,945	+0.48(+3.56%)
Dec 01, 2021	15.07	15.07	13.13	13.49	68,053	-1.24(-8.42%)
Nov 30, 2021	15.00	15.41	14.36	14.73	41,120	-0.27(-1.80%)
Nov 29, 2021	16.05	16.68	15.00	15.00	44,721	-0.61(-3.91%)
Nov 26, 2021	15.50	16.82	15.50	15.61	24,686	-0.68(-4.17%)
Nov 24, 2021	16.57	17.92	15.83	16.29	63,385	-0.70(-4.12%)
Nov 23, 2021	17.85	18.39	16.67	16.99	29,717	-0.78(-4.39%)
Nov 22, 2021	19.26	20.37	17.69	17.77	76,120	-1.35(-7.06%)
Nov 19, 2021	20.12	21.38	19.06	19.12	37,448	-1.45(-7.05%)
Nov 18, 2021	21.42	20.80	20.11	20.57	23,117	-0.42(-2.00%)
Nov 17, 2021	20.80	22.72	20.80	20.99	8,915	-0.13(-0.62%)
Nov 16, 2021	22.01	23.05	20.91	21.12	9,503	-0.74(-3.39%)
Nov 15, 2021	21.80	23.99	20.45	21.86	36,728	+0.13(+0.60%)
Nov 12, 2021	22.03	22.08	21.22	21.73	8,165	-0.01(-0.05%)
Nov 11, 2021	21.33	22.99	21.33	21.74	9,858	+0.41(+1.92%)
Nov 10, 2021	22.48		21.33	21.33	17,867	-1.49(-6.53%)
Nov 09, 2021	22.50	23.18	21.90	22.82	14,366	+0.03(+0.13%)
Nov 08, 2021	23.20	23.89	22.01	22.79	14,877	-0.83(-3.51%)
Nov 05, 2021	23.80	23.92	23.00	23.62	28,281	-0.11(-0.46%)
Nov 04, 2021	23.75	23.75	23.09	23.73	16,873	-0.01(-0.04%)
Nov 03, 2021	22.59	23.95	22.20	23.74	14,497	+0.52(+2.24%)
Nov 02, 2021	22.01	23.44	22.01	23.22	35,027	+0.83(+3.71%)
Nov 01, 2021	20.84	22.40	20.40	22.39	43,957	+1.99(+9.75%)
Oct 29, 2021	20.40	21.25	20.35	20.40	19,517	+0.19(+0.94%)
Oct 28, 2021	19.49	20.45	19.28	20.21	38,625	+0.88(+4.55%)
Oct 27, 2021	19.35	19.50	19.18	19.33	15,640	-0.02(-0.10%)
Oct 26, 2021	19.24			19.35	39,132	+0.46(+2.44%)
Oct 25, 2021	18.74	19.24	18.50	18.89	9,630	-0.17(-0.89%)
Oct 22, 2021	18.71	19.18	18.55	19.06	8,526	+0.56(+3.03%)
Oct 21, 2021	19.10	20.36	18.29	18.50	17,230	-1.02(-5.23%)
Oct 20, 2021	19.50	20.00	19.11	19.52	11,892	-0.30(-1.51%)
Oct 19, 2021	20.00	20.91	19.10	19.82	8,817	-0.21(-1.05%)
Oct 18, 2021	20.39	21.49	19.88	20.03	7,573	-0.76(-3.66%)
Oct 15, 2021	21.57	21.57	20.15	20.79	14,075	+0.21(+1.02%)
Oct 14, 2021	20.78	21.74	20.58	20.58	14,691	-0.43(-2.05%)
Oct 13, 2021	20.89	21.95	20.04	21.01	21,979	+0.61(+2.99%)
Oct 12, 2021	19.90	20.61	19.70	20.40	10,445	+0.69(+3.50%)
Oct 11, 2021	19.33	20.93	19.33	19.71	13,133	-0.68(-3.33%)
Oct 08, 2021	20.54	20.54	19.67	20.39	9,860	-0.05(-0.24%)
Oct 07, 2021	19.10	20.44	19.00	20.44	11,046	+1.26(+6.57%)
Oct 06, 2021	20.78	20.78	18.69	19.18	17,881	-1.53(-7.39%)
Oct 05, 2021	20.51	20.88	20.10	20.71	12,230	-0.29(-1.38%)
Oct 04, 2021	20.58	21.59	20.25	21.00	21,514	+0.43(+2.09%)
Oct 01, 2021	20.43	21.18	19.68	20.57	15,258	+0.25(+1.23%)
Sep 30, 2021	20.91	20.91	20.00	20.32	12,038	-0.38(-1.84%)
Sep 29, 2021	21.00	21.08	19.65	20.70	16,500	+0.23(+1.12%)
Sep 28, 2021	21.31	21.74	20.00	20.47	12,269	-0.69(-3.26%)
Sep 27, 2021	21.50	21.79	20.51	21.16	16,368	-0.38(-1.76%)
Sep 24, 2021	21.94	21.94	20.81	21.54	16,018	-0.40(-1.82%)
Sep 23, 2021	20.75	21.94	20.63	21.94	28,499	+1.35(+6.56%)
Sep 22, 2021	19.72	20.75	19.48	20.59	30,217	+0.85(+4.31%)
Sep 21, 2021	19.01	20.08	18.50	19.74	21,412	+0.88(+4.67%)
Sep 20, 2021	18.83	20.50	18.03	18.86	16,869	-0.44(-2.28%)
Sep 17, 2021	19.42	20.77	18.90	19.30	111,873	+0.01(+0.05%)
Sep 16, 2021	18.71	19.78	17.82	19.29	33,277	+0.32(+1.69%)
Sep 15, 2021	18.20	18.97	17.99	18.97	22,808	+0.72(+3.95%)
Sep 14, 2021	18.24	18.97	17.50	18.25	33,212	-0.05(-0.27%)
Sep 13, 2021	19.02	19.34	17.43	18.30	49,518	-0.56(-2.97%)
Sep 10, 2021	19.50	19.95	18.64	18.86	12,066	-0.26(-1.36%)
Sep 09, 2021	19.69	19.88	19.05	19.12	14,776	-0.15(-0.78%)
Sep 08, 2021	19.91	20.20	18.40	19.27	46,251	-0.79(-3.91%)
Sep 07, 2021	21.80	22.23	19.84	20.05	31,603	-1.52(-7.02%)
Sep 03, 2021	21.90	22.09	20.81	21.57	27,627	-0.33(-1.51%)
Sep 02, 2021	22.52	22.52	20.65	21.90	31,505	+0.29(+1.34%)
Sep 01, 2021	20.47	21.61	19.80	21.61	16,055	+1.30(+6.40%)
Aug 31, 2021	20.75	21.43	19.73	20.31	23,987	-0.37(-1.79%)
Aug 30, 2021	21.50	21.86	20.68	20.68	13,934	-0.79(-3.68%)
Aug 27, 2021	20.75	21.60	20.63	21.47	20,285	+0.64(+3.07%)
Aug 26, 2021	22.15	22.82	20.60	20.83	40,292	-1.57(-7.01%)
Aug 25, 2021	22.00	22.80	21.90	22.40	33,774	+0.35(+1.59%)
Aug 24, 2021	21.61	22.32	21.50	22.05	24,625	+0.17(+0.78%)
Aug 23, 2021	20.30	21.88	19.57	21.88	56,080	+1.90(+9.51%)
Aug 20, 2021	18.71	20.65	18.26	19.98	49,172	+0.98(+5.16%)
Aug 19, 2021	19.39	19.87	18.19	19.00	66,435	+0.05(+0.26%)
Aug 18, 2021	17.70	19.50	17.69	18.95	48,426	+1.31(+7.43%)
Aug 17, 2021	17.16	17.65	16.62	17.64	8,932	+0.13(+0.74%)
Aug 16, 2021	17.47	17.69	16.36	17.51	14,827	+0.19(+1.10%)
Aug 13, 2021	17.25	17.41	16.50	17.32	11,164	+0.02(+0.12%)
Aug 12, 2021	17.17	18.13	16.92	17.30	22,272	+0.15(+0.87%)
Aug 11, 2021	16.80	17.49	16.41	17.15	20,621	+0.77(+4.70%)
Aug 10, 2021	16.86	17.43	16.05	16.38	17,768	-0.75(-4.38%)
Aug 09, 2021	15.45	17.37	15.22	17.13	33,572	+1.93(+12.70%)
Aug 06, 2021	15.33	15.58	14.95	15.20	15,426	-0.40(-2.56%)
Aug 05, 2021	13.82	15.70	13.77	15.60	66,682	+1.95(+14.29%)
Aug 04, 2021	14.36	14.40	13.40	13.65	58,937	-0.70(-4.88%)
Aug 03, 2021	15.00	15.00	14.20	14.35	28,253	-0.64(-4.27%)
Aug 02, 2021	15.30	15.40	14.07	14.99	46,110	-0.14(-0.93%)
Jul 30, 2021	15.74	16.00	15.10	15.13	50,659	-0.71(-4.48%)
Jul 29, 2021	16.74	16.74	15.78	15.84	20,769	-0.53(-3.24%)
Jul 28, 2021	16.36	17.00	16.00	16.37	29,109	+0.08(+0.49%)
Jul 27, 2021	16.62	16.95	15.53	16.29	44,962	-0.08(-0.49%)
Jul 26, 2021	17.33	17.44	16.26	16.37	27,937	-0.95(-5.48%)
Jul 23, 2021	17.42	17.55	17.06	17.32	18,141	-0.29(-1.65%)
Jul 22, 2021	16.92	17.76	16.86	17.61	34,992	+0.64(+3.77%)
Jul 21, 2021	16.95	17.50	16.69	16.97	35,994	+0.09(+0.53%)
Jul 20, 2021	17.00	17.63	16.26	16.88	59,614	-0.12(-0.71%)
Jul 19, 2021	16.93	17.54	16.57	17.00	90,359	+0.00(+0.00%)
Jul 16, 2021	17.03	17.53	16.80	17.00	66,311	-0.10(-0.58%)
Jul 15, 2021	18.26	18.58	16.77	17.10	98,514	-1.16(-6.35%)
Jul 14, 2021	18.80	19.80	18.05	18.26	51,975	-0.45(-2.41%)
Jul 13, 2021	20.67	21.35	18.55	18.71	42,836	-1.74(-8.51%)
Jul 12, 2021	22.00	22.00	20.21	20.45	37,369	-1.63(-7.38%)
Jul 09, 2021	19.41	22.54	18.80	22.08	84,739	+2.88(+15.00%)
Jul 08, 2021	18.66	19.87	18.24	19.20	89,446	-0.23(-1.18%)
Jul 07, 2021	20.91	20.91	18.25	19.43	224,344	-1.84(-8.65%)
Jul 06, 2021	22.22	22.22	20.80	21.27	60,471	-0.69(-3.14%)
Jul 02, 2021	21.76	22.69	21.23	21.96	34,419	-0.39(-1.74%)
Jul 01, 2021	21.61	22.57	20.72	22.35	63,005	+1.39(+6.63%)
Jun 30, 2021	22.76	23.04	20.75	20.96	137,758	-1.79(-7.87%)
Jun 29, 2021	24.29	25.14	22.23	22.75	137,863	-1.25(-5.21%)
Jun 28, 2021	25.19	25.70	23.75	24.00	120,235	-1.25(-4.95%)
Jun 25, 2021	25.60	26.26	24.50	25.25	618,670	-0.70(-2.70%)
Jun 24, 2021	24.73	26.75	24.73	25.95	1,100,733	-8.85(-25.43%)
Jun 23, 2021	36.02	36.02	32.70	34.80	73,349	+0.89(+2.62%)
Jun 22, 2021	39.64	39.65	32.62	33.91	73,886	-5.79(-14.58%)
Jun 21, 2021	39.73	41.99	38.40	39.70	37,248	-0.20(-0.50%)
Jun 18, 2021	42.73	44.98	38.26	39.90	39,707	-2.91(-6.80%)
Jun 17, 2021	38.81	42.81	38.81	42.81	30,800	+2.81(+7.03%)
Jun 16, 2021	38.16	40.00	38.16	40.00	21,788	+1.00(+2.56%)
Jun 15, 2021	39.85	39.85	37.86	39.00	19,691	+0.00(+0.00%)
Jun 14, 2021	34.98	39.73	34.94	39.00	66,398	+5.00(+14.71%)
Jun 11, 2021	31.00	34.13	30.75	34.00	18,184	+3.00(+9.68%)
Jun 10, 2021	30.99	31.00	30.04	31.00	16,445	+0.78(+2.58%)
Jun 09, 2021	29.69	30.98	29.34	30.22	22,278	+0.03(+0.10%)
Jun 08, 2021	31.00	31.00	29.36	30.19	28,163	-0.69(-2.23%)
Jun 07, 2021	30.02	31.00	29.99	30.88	43,541	+1.00(+3.35%)
Jun 04, 2021	30.70	30.80	29.29	29.88	12,477	-0.34(-1.13%)
Jun 03, 2021	31.00	31.00	29.53	30.22	34,218	-0.29(-0.95%)
Jun 02, 2021	29.10	30.87	29.04	30.51	49,257	+1.42(+4.88%)
Jun 01, 2021	29.00	29.26	28.86	29.09	22,815	+0.99(+3.52%)
May 28, 2021	28.75	29.04	28.00	28.10	20,651	+0.24(+0.86%)
May 27, 2021	27.11	28.34	27.05	27.86	13,664	+0.61(+2.24%)
May 26, 2021	27.01	27.35	26.34	27.25	16,838	+0.71(+2.68%)
May 25, 2021	28.02	28.06	26.40	26.54	18,745	-1.02(-3.70%)
May 24, 2021	27.49	28.51	27.05	27.56	17,157	-0.13(-0.47%)
May 21, 2021	27.50	28.25	27.40	27.69	10,065	+0.09(+0.33%)
May 20, 2021	27.99	27.99	27.26	27.60	8,021	-0.15(-0.54%)
May 19, 2021	27.99	28.44	27.54	27.75	7,621	-0.52(-1.84%)
May 18, 2021	27.50	28.50	27.19	28.27	19,838	+0.66(+2.39%)
May 17, 2021	28.50	29.38	27.33	27.61	20,450	-1.19(-4.13%)
May 14, 2021	28.00	28.80	28.00	28.80	12,388	+0.76(+2.71%)
May 13, 2021	29.94	29.94	27.27	28.04	9,918	+0.46(+1.67%)
May 12, 2021	28.38	29.70	27.32	27.58	18,429	-0.33(-1.18%)
May 11, 2021	28.50	29.50	27.90	27.91	23,079	-0.84(-2.92%)
May 10, 2021	27.58	29.44	27.45	28.75	27,536	+0.78(+2.79%)
May 07, 2021	28.20	28.20	27.53	27.97	9,554	-0.31(-1.10%)
May 06, 2021	27.42	28.60	26.64	28.28	19,260	+0.36(+1.29%)
May 05, 2021	27.79	29.18	27.22	27.92	16,739	-0.08(-0.29%)
May 04, 2021	28.00	28.31	27.10	28.00	12,894	-0.45(-1.58%)
May 03, 2021	27.88	28.45	27.88	28.45	10,682	-0.05(-0.18%)
Apr 30, 2021	27.40	28.50	27.40	28.50	14,700	+0.34(+1.21%)
Apr 29, 2021	26.85	28.24	26.65	28.16	12,475	+0.25(+0.90%)
Apr 28, 2021	28.23	28.23	27.08	27.91	4,108	+0.72(+2.65%)
Apr 27, 2021	27.20	27.20	25.82	27.19	14,685	-1.18(-4.16%)
Apr 26, 2021	28.15	29.42	27.89	28.37	17,636	+0.37(+1.32%)
Apr 23, 2021	29.49	29.49	26.95	28.00	8,900	-0.71(-2.47%)
Apr 22, 2021	28.29	29.29	27.50	28.71	14,673	+0.72(+2.57%)
Apr 21, 2021	28.20	28.86	27.03	27.99	6,076	-0.16(-0.57%)
Apr 20, 2021	26.55	29.21	26.55	28.15	2,541	-1.25(-4.25%)
Apr 19, 2021	26.50	29.40	26.50	29.40	8,496	+2.41(+8.93%)
Apr 16, 2021	28.51	29.41	26.50	26.99	22,700	-2.05(-7.06%)
Apr 15, 2021	30.49	30.49	28.76	29.04	7,027	+0.87(+3.09%)
Apr 14, 2021	29.86	29.95	28.12	28.17	6,318	-1.08(-3.69%)
Apr 13, 2021	28.99	29.51	28.04	29.25	4,603	+0.28(+0.97%)
Apr 12, 2021	29.19	29.19	26.72	28.97	10,590	-0.26(-0.89%)
Apr 09, 2021	30.00	30.60	29.01	29.23	5,900	-0.57(-1.91%)
Apr 08, 2021	31.00	31.70	28.53	29.80	20,448	-1.20(-3.87%)
Apr 07, 2021	28.90	31.97	28.00	31.00	13,893	+2.00(+6.90%)
Apr 06, 2021	28.90	29.74	28.47	29.00	20,454	+0.28(+0.97%)
Apr 05, 2021	28.52	28.86	28.00	28.72	3,140	+0.05(+0.17%)
Apr 01, 2021	29.90	29.92	28.32	28.67	3,400	+0.70(+2.50%)
Mar 31, 2021	28.50	28.50	27.08	27.97	4,859	-0.53(-1.84%)
Mar 30, 2021	29.10	29.85	28.07	28.50	5,115	+0.46(+1.62%)
Mar 29, 2021	31.01	31.01	27.13	28.04	8,594	-1.66(-5.59%)
Mar 26, 2021	29.85	32.48	29.50	29.70	29,300	+0.68(+2.34%)
Mar 25, 2021	30.04	30.04	29.02	29.02	9,309	+0.02(+0.07%)
Mar 24, 2021	32.00	32.00	29.00	29.00	8,472	-3.00(-9.37%)
Mar 23, 2021	33.96	34.98	32.00	32.00	8,895	-2.75(-7.91%)
Mar 22, 2021	35.02	35.02	32.58	34.75	4,278	+1.49(+4.48%)
Mar 19, 2021	33.40	35.05	32.88	33.26	22,500	-0.18(-0.54%)
Mar 18, 2021	31.06	35.50	31.06	33.44	22,460	+0.47(+1.43%)
Mar 17, 2021	33.38	34.50	32.97	32.97	6,442	-1.23(-3.60%)
Mar 16, 2021	34.70	35.00	34.20	34.20	9,311	-0.80(-2.29%)
Mar 15, 2021	33.00	35.99	32.00	35.00	35,786	+2.21(+6.74%)
Mar 12, 2021	30.05	33.00	29.79	32.79	27,900	+1.96(+6.34%)
Mar 11, 2021	29.22	31.00	28.55	30.83	23,969	-0.17(-0.53%)
Mar 10, 2021	30.05	31.00	28.36	31.00	12,073	+1.97(+6.79%)
Mar 09, 2021	28.50	30.25	28.50	29.03	3,067	+1.02(+3.64%)
Mar 08, 2021	32.00	32.00	27.61	28.01	18,359	-3.99(-12.47%)
Mar 05, 2021	30.00	35.00	28.56	32.00	20,000	+2.88(+9.89%)
Mar 04, 2021	32.60	33.21	28.43	29.12	20,683	-6.33(-17.86%)
Mar 03, 2021	36.00	36.00	31.32	35.45	8,572	-0.55(-1.53%)
Mar 02, 2021	34.00	36.00	31.36	36.00	3,410	+2.03(+5.98%)
Mar 01, 2021	35.49	36.78	33.03	33.97	7,910	-0.14(-0.41%)
Feb 26, 2021	37.00	37.00	34.10	34.11	7,700	-2.49(-6.80%)

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.