Date	Open	High	Low	Close	Volume	Change (%)
Feb 15, 2022				21.51	0	+0.58(+2.77%)
Feb 14, 2022	21.20	21.30	20.87	20.93	671,187	-0.15(-0.71%)
Feb 11, 2022	20.90	21.41	20.89	21.08	611,047	+0.03(+0.14%)
Feb 10, 2022	21.06	21.40	20.87	21.05	624,187	+0.01(+0.05%)
Feb 09, 2022	21.39	21.39	20.92	21.04	737,776	-0.41(-1.91%)
Feb 08, 2022	21.21	21.50	21.06	21.45	720,429	+0.45(+2.14%)
Feb 07, 2022	21.27	21.27	20.77	21.00	463,469	+0.01(+0.05%)
Feb 04, 2022	20.91	21.12	20.64	20.99	690,174	+0.18(+0.86%)
Feb 03, 2022	20.90			20.81	754,886	-0.01(-0.05%)
Feb 02, 2022	20.93	20.94	20.59	20.82	512,849	-0.14(-0.67%)
Feb 01, 2022	20.67	21.04	20.47	20.96	369,757	+0.19(+0.91%)
Jan 31, 2022	20.45	20.83		20.77	865,562	+0.09(+0.44%)
Jan 28, 2022	20.93	20.93	20.17	20.68	727,859	-0.22(-1.05%)
Jan 27, 2022	21.30	21.69	20.71	20.90	461,545	-0.37(-1.74%)
Jan 26, 2022	21.66	21.79	20.94	21.27	469,864	-0.10(-0.47%)
Jan 25, 2022	21.14	21.80	20.89	21.37	579,632	+0.07(+0.33%)
Jan 24, 2022	20.70	21.41	20.70	21.30	904,072	+0.35(+1.67%)
Jan 21, 2022	20.95	21.52	20.87	20.95	783,805	-0.23(-1.09%)
Jan 20, 2022	21.64	21.82	21.11	21.18	736,702	-0.56(-2.58%)
Jan 19, 2022	22.48	22.48	21.58	21.74	605,013	-0.60(-2.69%)
Jan 18, 2022	22.83	22.83	22.23	22.34	803,138	-0.21(-0.93%)
Jan 14, 2022				22.55	0	+0.36(+1.62%)
Jan 13, 2022	22.25	22.47	22.13	22.19	448,772	-0.02(-0.09%)
Jan 12, 2022	22.13	22.32	21.84	22.21	719,295	+0.09(+0.41%)
Jan 11, 2022	21.97	22.16	21.81	22.12	746,777	+0.13(+0.59%)
Jan 10, 2022	22.19	22.40	21.82	21.99	577,560	-0.05(-0.23%)
Jan 07, 2022	22.00	22.18	21.80	22.04	652,282	+0.03(+0.14%)
Jan 06, 2022	21.60	22.14	21.55	22.01	544,328	+0.69(+3.24%)
Jan 05, 2022	21.34	21.59	21.27	21.32	670,058	+0.05(+0.24%)
Jan 04, 2022	21.01	21.43	20.89	21.27	363,843	+0.48(+2.31%)
Jan 03, 2022	20.67	21.06	20.62	20.79	424,676	+0.31(+1.51%)
Dec 31, 2021	20.52	20.68	20.35	20.48	254,069	-0.13(-0.63%)
Dec 30, 2021	20.61	20.83	20.50	20.61	337,937	-0.07(-0.34%)
Dec 29, 2021	20.46	20.81	20.43	20.68	269,409	+0.09(+0.44%)
Dec 28, 2021	20.23	20.74	20.23	20.59	247,251	+0.30(+1.48%)
Dec 27, 2021	20.22	20.34	20.01	20.29	372,817	+0.15(+0.74%)
Dec 23, 2021	20.01	20.29	20.00	20.14	211,906	+0.24(+1.21%)
Dec 22, 2021	19.80	19.97	19.75	19.90	342,778	+0.06(+0.30%)
Dec 21, 2021	19.63	20.08	19.52	19.84	369,141	+0.33(+1.69%)
Dec 20, 2021	19.66	19.66	19.22	19.51	1,234,823	+0.04(+0.21%)
Dec 17, 2021	19.66	19.70	19.13	19.47	2,841,977	-0.19(-0.97%)
Dec 16, 2021	19.40	20.15	19.38	19.66	776,706	+0.42(+2.18%)
Dec 15, 2021	19.24	20.05	19.10	19.24	1,489,481	-0.73(-3.66%)
Dec 14, 2021	19.72	20.20	19.72	19.97	514,736	+0.31(+1.58%)
Dec 13, 2021	19.95	19.95	19.61	19.66	500,824	-0.42(-2.09%)
Dec 10, 2021	19.97	20.19	19.69	20.08	371,728	+0.18(+0.90%)
Dec 09, 2021	20.02	20.15	19.82	19.90	442,380	-0.22(-1.09%)
Dec 08, 2021	20.16	20.24	20.01	20.12	458,460	+0.04(+0.20%)
Dec 07, 2021	20.62	20.63	19.99	20.08	399,919	-0.33(-1.62%)
Dec 06, 2021	20.16	20.76	20.14	20.41	417,809	+0.58(+2.92%)
Dec 03, 2021	20.07	20.22	19.66	19.83	751,156	-0.24(-1.20%)
Dec 02, 2021	20.04	20.17	19.67	20.07	526,826	+0.45(+2.28%)
Dec 01, 2021	20.06	20.53	19.62	19.62	767,312	+0.03(+0.15%)
Nov 30, 2021	19.89	20.66	19.46	19.59	860,344	-0.70(-3.43%)
Nov 29, 2021	20.71	20.79	20.16	20.29	665,809	-0.21(-1.02%)
Nov 26, 2021	20.37	20.51	19.93	20.50	555,777	-0.70(-3.28%)
Nov 24, 2021	21.04	21.37	21.04	21.19	467,136	-0.00(-0.01%)
Nov 23, 2021	21.02	21.25	21.01	21.19	412,069	+0.22(+1.05%)
Nov 22, 2021	20.72	21.22	20.59	20.97	764,511	+0.56(+2.72%)
Nov 19, 2021	20.17	20.46	20.09	20.42	689,830	-0.02(-0.10%)
Nov 18, 2021	20.53	20.50	20.37	20.44	470,763	-0.08(-0.39%)
Nov 17, 2021	20.67	20.67	20.32	20.52	479,036	-0.24(-1.15%)
Nov 16, 2021	20.66	20.80	20.50	20.76	383,080	+0.13(+0.63%)
Nov 15, 2021	20.56	20.73	20.53	20.63	365,175	+0.17(+0.83%)
Nov 12, 2021	20.61	20.61	20.23	20.46	310,215	-0.06(-0.29%)
Nov 11, 2021	20.50	20.54	20.37	20.52	442,324	+0.08(+0.39%)
Nov 10, 2021	20.33			20.44	425,489	+0.16(+0.78%)
Nov 09, 2021	20.20	20.38	20.02	20.28	359,999	-0.12(-0.58%)
Nov 08, 2021	20.66	20.76	20.29	20.40	312,732	-0.15(-0.73%)
Nov 05, 2021	20.15	20.58	20.09	20.55	423,766	+0.62(+3.09%)
Nov 04, 2021	20.10	20.16	19.62	19.93	430,835	-0.19(-0.94%)
Nov 03, 2021	19.48	20.23	19.45	20.12	443,199	+0.54(+2.74%)
Nov 02, 2021	19.74	19.85	19.53	19.58	308,684	-0.19(-0.95%)
Nov 01, 2021	19.30	19.78	19.12	19.77	429,352	+0.66(+3.43%)
Oct 29, 2021	19.44		19.06	19.12	433,846	-0.29(-1.48%)
Oct 28, 2021	19.31	19.54	19.22	19.40	316,139	+0.24(+1.24%)
Oct 27, 2021	19.82	19.81	19.15	19.17	453,454	-0.80(-4.03%)
Oct 26, 2021	20.20		19.91	19.97	696,205	-0.23(-1.13%)
Oct 25, 2021	19.93	20.20	19.80	20.20	302,741	+0.37(+1.85%)
Oct 22, 2021	19.64	19.88	19.60	19.83	550,794	+0.15(+0.76%)
Oct 21, 2021	19.74	19.82	19.39	19.68	525,202	-0.13(-0.65%)
Oct 20, 2021	19.61	19.83	19.47	19.81	637,272	+0.20(+1.01%)
Oct 19, 2021	19.21	19.64	19.21	19.61	540,464	+0.47(+2.44%)
Oct 18, 2021	19.02	19.33	19.02	19.15	427,201	+0.13(+0.68%)
Oct 15, 2021	19.64	19.64	19.02	19.02	518,058	-0.18(-0.93%)
Oct 14, 2021	19.06	19.21	18.94	19.20	287,424	+0.39(+2.06%)
Oct 13, 2021	19.11	19.11	18.57	18.81	308,126	-0.31(-1.61%)
Oct 12, 2021	19.23	19.33	18.97	19.12	245,732	-0.07(-0.36%)
Oct 11, 2021	19.45	19.51	19.19	19.19	240,514	-0.19(-0.97%)
Oct 08, 2021	19.45	19.56	19.36	19.37	135,780	-0.12(-0.61%)
Oct 07, 2021	19.45	19.56	19.35	19.49	361,849	+0.18(+0.93%)
Oct 06, 2021	19.11	19.33	18.84	19.32	263,007	+0.04(+0.21%)
Oct 05, 2021	19.21	19.44	18.99	19.28	565,696	+0.13(+0.67%)
Oct 04, 2021	19.14	19.38	19.05	19.15	443,416	+0.01(+0.05%)
Oct 01, 2021	18.89	19.36	18.86	19.14	586,256	+0.26(+1.37%)
Sep 30, 2021	19.27	19.27	18.87	18.88	592,378	-0.24(-1.25%)
Sep 29, 2021	18.97	19.25	18.87	19.12	376,110	+0.13(+0.68%)
Sep 28, 2021	19.36	19.39	18.90	18.99	395,915	-0.12(-0.62%)
Sep 27, 2021	18.50	19.25	18.50	19.11	866,702	+0.74(+4.06%)
Sep 24, 2021	18.20	18.51	18.20	18.36	396,085	+0.15(+0.82%)
Sep 23, 2021	17.64	18.43	17.64	18.21	569,160	+0.73(+4.15%)
Sep 22, 2021	17.44	17.69	17.41	17.49	415,550	+0.22(+1.25%)
Sep 21, 2021	17.45	17.50	17.27	17.27	545,364	-0.13(-0.74%)
Sep 20, 2021	17.29	17.47	17.15	17.40	649,327	-0.27(-1.51%)
Sep 17, 2021	17.69	17.73	17.46	17.67	2,205,555	+0.06(+0.34%)
Sep 16, 2021	17.78	17.86	17.43	17.61	514,773	-0.03(-0.17%)
Sep 15, 2021	17.42	17.77	17.42	17.64	454,261	+0.25(+1.42%)
Sep 14, 2021	17.83	17.83	17.28	17.39	459,828	-0.37(-2.11%)
Sep 13, 2021	17.80	17.99	17.64	17.76	472,770	+0.08(+0.45%)
Sep 10, 2021	17.97	18.05	17.66	17.69	382,383	-0.23(-1.27%)
Sep 09, 2021	17.95	18.21	17.84	17.91	496,136	+0.01(+0.06%)
Sep 08, 2021	18.16	18.24	17.82	17.90	572,115	-0.39(-2.15%)
Sep 07, 2021	18.36	18.57	18.25	18.30	317,527	-0.01(-0.05%)
Sep 03, 2021	18.36	18.44	18.15	18.31	371,932	-0.05(-0.27%)
Sep 02, 2021	18.19	18.45	18.15	18.36	542,483	+0.17(+0.92%)
Sep 01, 2021	18.46	18.46	18.06	18.19	262,365	-0.27(-1.44%)
Aug 31, 2021	18.25	18.48	18.23	18.45	649,133	+0.27(+1.46%)
Aug 30, 2021	18.60	18.68	18.17	18.19	315,090	-0.41(-2.22%)
Aug 27, 2021	18.22	18.70	18.22	18.60	395,051	+0.41(+2.28%)
Aug 26, 2021	18.51	18.54	18.19	18.19	487,885	-0.31(-1.65%)
Aug 25, 2021	18.40	18.69	18.34	18.49	428,364	+0.16(+0.86%)
Aug 24, 2021	18.35	18.52	18.26	18.34	411,733	-0.04(-0.21%)
Aug 23, 2021	18.16	18.40	18.10	18.37	278,178	+0.30(+1.63%)
Aug 20, 2021	17.68	18.17	17.68	18.08	379,704	+0.20(+1.10%)
Aug 19, 2021	17.77	17.99	17.70	17.88	393,168	-0.13(-0.71%)
Aug 18, 2021	18.07	18.32	17.98	18.01	391,628	-0.17(-0.92%)
Aug 17, 2021	18.20	18.60	18.08	18.18	408,116	+0.06(+0.33%)
Aug 16, 2021	18.12	18.28	17.97	18.12	470,923	-0.14(-0.76%)
Aug 13, 2021	18.37	18.37	18.08	18.26	257,534	-0.06(-0.32%)
Aug 12, 2021	18.60	18.61	18.32	18.32	369,789	-0.29(-1.54%)
Aug 11, 2021	18.33	18.60	18.12	18.60	472,144	+0.29(+1.56%)
Aug 10, 2021	18.05	18.38	17.87	18.32	518,650	+0.20(+1.09%)
Aug 09, 2021	18.07	18.34	18.07	18.12	568,658	-0.25(-1.34%)
Aug 06, 2021	17.81	18.43	17.80	18.36	492,395	+0.78(+4.43%)
Aug 05, 2021	17.44	17.71	17.44	17.59	415,208	+0.19(+1.08%)
Aug 04, 2021	17.57	17.72	17.39	17.40	484,685	-0.44(-2.49%)
Aug 03, 2021	17.57	17.91	17.26	17.84	722,886	+0.40(+2.32%)
Aug 02, 2021	17.87	18.10	17.44	17.44	596,335	-0.24(-1.34%)
Jul 30, 2021	17.80	18.09	17.59	17.68	580,602	-0.18(-0.99%)
Jul 29, 2021	18.01	18.14	17.82	17.85	557,315	+0.00(+0.00%)
Jul 28, 2021	17.70	18.03	17.49	17.85	303,894	+0.17(+0.95%)
Jul 27, 2021	17.48	17.83	17.35	17.69	341,746	-0.02(-0.11%)
Jul 26, 2021	17.59	17.94	17.59	17.70	419,686	+0.13(+0.73%)
Jul 23, 2021	18.12	18.12	17.32	17.58	465,134	+0.25(+1.42%)
Jul 22, 2021	17.78	17.78	17.23	17.33	954,436	-0.54(-3.03%)
Jul 21, 2021	17.76	18.15	17.76	17.87	1,144,401	+0.34(+1.91%)
Jul 20, 2021	17.72	18.17	17.46	17.54	1,403,281	-0.11(-0.61%)
Jul 19, 2021	17.79	18.14	17.34	17.65	1,359,664	-0.62(-3.40%)
Jul 16, 2021	19.00	19.00	18.19	18.27	640,795	-0.56(-2.98%)
Jul 15, 2021	18.51	18.95	18.51	18.83	937,488	+0.11(+0.58%)
Jul 14, 2021	18.60	18.79	18.25	18.72	1,328,829	+0.15(+0.80%)
Jul 13, 2021	18.95	18.95	18.43	18.57	593,845	-0.44(-2.33%)
Jul 12, 2021	18.60	19.05	18.36	19.02	579,095	+0.17(+0.89%)
Jul 09, 2021	18.67	18.86	18.53	18.85	685,632	+0.58(+3.18%)
Jul 08, 2021	18.69	18.69	18.09	18.27	950,647	-0.39(-2.11%)
Jul 07, 2021	18.73	18.97	18.47	18.66	645,308	-0.21(-1.10%)
Jul 06, 2021	19.06	19.06	18.64	18.87	936,147	-0.33(-1.69%)
Jul 02, 2021	19.49	19.49	19.17	19.19	450,288	-0.36(-1.86%)
Jul 01, 2021	19.70	19.71	19.49	19.56	426,453	+0.02(+0.10%)
Jun 30, 2021	19.29	19.63	19.29	19.54	1,069,595	+0.14(+0.71%)
Jun 29, 2021	19.79	19.97	19.36	19.40	444,873	-0.20(-1.01%)
Jun 28, 2021	19.99	19.99	19.50	19.60	1,109,581	-0.55(-2.74%)
Jun 25, 2021	20.03	20.29	19.97	20.15	1,166,449	+0.15(+0.74%)
Jun 24, 2021	19.58	20.14	19.52	20.00	416,881	+0.41(+2.11%)
Jun 23, 2021	19.90	19.95	19.54	19.59	705,897	-0.22(-1.14%)
Jun 22, 2021	20.00	20.11	19.68	19.81	398,221	-0.25(-1.27%)
Jun 21, 2021	19.68	20.26	19.68	20.07	706,392	+0.62(+3.17%)
Jun 18, 2021	19.61	19.90	19.30	19.45	2,254,274	-0.41(-2.07%)
Jun 17, 2021	20.59	20.63	19.84	19.86	916,941	-0.69(-3.38%)
Jun 16, 2021	20.25	20.65	20.04	20.56	944,521	+0.20(+0.96%)
Jun 15, 2021	20.22	20.60	20.04	20.36	631,363	+0.25(+1.27%)
Jun 14, 2021	20.36	20.41	19.90	20.11	558,261	-0.20(-0.96%)
Jun 11, 2021	20.28	20.54	20.27	20.30	456,641	+0.04(+0.19%)
Jun 10, 2021	20.72	20.79	20.23	20.26	557,012	-0.15(-0.72%)
Jun 09, 2021	20.11	20.70	20.11	20.41	1,110,870	-0.33(-1.60%)
Jun 08, 2021	20.74	21.21	20.60	20.74	1,345,679	-0.15(-0.70%)
Jun 07, 2021	20.84	20.95	20.84	20.89	800,011	+0.09(+0.42%)
Jun 04, 2021	20.81	20.96	20.57	20.80	717,753	-0.14(-0.65%)
Jun 03, 2021	20.39	21.02	20.17	20.94	1,893,620	+0.67(+3.28%)
Jun 02, 2021	20.84	20.87	20.24	20.27	2,636,620	-0.42(-2.03%)

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.