Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2022					0	+0.00(+0.00%)
Mar 02, 2022	12.50	12.79	9.875	11.40	120,053	-1.60(-12.31%)
Mar 01, 2022	17.62	18.25	12.75	13.00	108,130	-3.40(-20.73%)
Feb 28, 2022	18.50	18.67	16.33	16.40	124,596	-3.99(-19.57%)
Feb 25, 2022	19.95	23.87	20.30	20.39	43,481	+1.39(+7.32%)
Feb 24, 2022	17.62	21.18	16.20	19.00	112,327	-2.26(-10.61%)
Feb 23, 2022	22.48	22.68	21.13	21.26	50,534	-2.73(-11.37%)
Feb 22, 2022	23.37	24.08	22.90	23.98	80,098	-2.54(-9.56%)
Feb 18, 2022				26.52	0	-1.33(-4.77%)
Feb 17, 2022	28.00	28.10	27.75	27.85	22,952	-1.49(-5.09%)
Feb 16, 2022	28.98	29.38	28.98	29.34	2,076	+0.37(+1.27%)
Feb 15, 2022	28.62	28.98	28.51	28.97	8,022	+1.33(+4.82%)
Feb 14, 2022	27.57	27.77	27.04	27.64	21,181	+0.55(+2.03%)
Feb 11, 2022	28.28	28.38	26.73	27.09	26,199	-2.06(-7.06%)
Feb 10, 2022	29.29	29.58	29.04	29.15	4,572	-0.36(-1.22%)
Feb 09, 2022	29.37	29.53	29.37	29.51	6,531	+0.62(+2.14%)
Feb 08, 2022	28.65	28.89	28.65	28.89	4,320	+0.89(+3.19%)
Feb 07, 2022	27.88	28.00	27.80	28.00	2,968	-0.01(-0.02%)
Feb 04, 2022	27.75	28.00	27.65	28.00	2,099	+0.53(+1.94%)
Feb 03, 2022	27.43		27.36	27.47	5,493	-0.61(-2.18%)
Feb 02, 2022	28.10	28.10	27.93	28.08	2,767	+0.12(+0.44%)
Feb 01, 2022	28.03	28.03	27.70	27.96	10,697	+0.12(+0.43%)
Jan 31, 2022	27.49	27.84		27.84	7,571	+0.68(+2.52%)
Jan 28, 2022	27.32	27.32	27.04	27.15	9,094	+0.34(+1.25%)
Jan 27, 2022	26.96	27.14	26.73	26.82	32,628	+1.57(+6.23%)
Jan 26, 2022	25.78	25.81	25.18	25.25	24,320	-0.42(-1.63%)
Jan 25, 2022	24.96	25.88	24.79	25.66	59,042	+0.26(+1.01%)
Jan 24, 2022	24.89	25.41	24.39	25.41	27,031	-1.05(-3.98%)
Jan 21, 2022	27.01	27.13	26.45	26.46	21,683	-0.60(-2.21%)
Jan 20, 2022	27.46	27.70	27.03	27.06	11,922	-0.25(-0.93%)
Jan 19, 2022	27.33	27.52	27.14	27.31	9,727	+1.11(+4.24%)
Jan 18, 2022	26.00	26.48	25.89	26.20	43,422	-2.24(-7.88%)
Jan 14, 2022				28.44	0	-0.36(-1.24%)
Jan 13, 2022	28.75	28.91	28.58	28.80	9,614	-1.70(-5.57%)
Jan 12, 2022	30.44	30.50	30.29	30.50	4,183	+0.23(+0.74%)
Jan 11, 2022	30.29	30.29	30.21	30.27	950	+0.42(+1.41%)
Jan 10, 2022	29.72	29.86	29.47	29.85	16,361	+0.08(+0.28%)
Jan 07, 2022	29.90	29.98	29.77	29.77	11,107	+0.36(+1.21%)
Jan 06, 2022	29.01	29.41	29.01	29.41	5,245	+0.70(+2.44%)
Jan 05, 2022	29.84	29.95	28.71	28.71	12,065	-1.63(-5.39%)
Jan 04, 2022	30.35	30.43	30.35	30.35	1,154	-0.15(-0.50%)
Jan 03, 2022	30.56	30.59	30.45	30.50	5,733	+0.17(+0.56%)
Dec 31, 2021	30.31	30.66	30.31	30.33	11,537	+0.34(+1.14%)
Dec 30, 2021	30.00	30.00	29.87	29.99	19,234	-0.01(-0.05%)
Dec 29, 2021	29.93	30.00	29.77	30.00	3,630	-0.13(-0.43%)
Dec 28, 2021	30.14	30.15	30.07	30.13	11,976	-0.08(-0.25%)
Dec 27, 2021	29.91	30.21	29.91	30.21	6,794	+0.49(+1.66%)
Dec 23, 2021	29.75	29.80	29.72	29.72	7,065	-0.05(-0.16%)
Dec 22, 2021	29.95	30.01	29.77	29.77	9,404	+0.32(+1.09%)
Dec 21, 2021	29.21	29.47	29.05	29.45	21,351	+0.25(+0.86%)
Dec 20, 2021	28.85	29.19	28.85	29.19	8,595	-0.12(-0.41%)
Dec 17, 2021	29.30	29.33	29.20	29.31	10,324	-0.14(-0.47%)
Dec 16, 2021	29.65	29.70	29.40	29.45	10,987	+0.50(+1.72%)
Dec 15, 2021	28.49	28.96	28.38	28.96	7,743	+0.41(+1.42%)
Dec 14, 2021	28.40	28.75	28.40	28.55	21,056	+0.20(+0.71%)
Dec 13, 2021	28.73	28.73	28.32	28.35	56,278	-2.62(-8.45%)
Dec 10, 2021	31.00	31.02	30.84	30.97	9,131	-0.12(-0.39%)
Dec 09, 2021	31.07	31.19	31.01	31.09	8,168	+0.03(+0.11%)
Dec 08, 2021	31.15	31.15	30.80	31.06	6,298	-0.32(-1.02%)
Dec 07, 2021	30.98	31.45	30.94	31.38	24,998	+0.56(+1.82%)
Dec 06, 2021	30.88	30.94	30.74	30.82	43,567	-0.82(-2.60%)
Dec 03, 2021	31.81	31.82	31.36	31.64	8,106	-0.29(-0.90%)
Dec 02, 2021	31.56	31.99	31.56	31.93	5,305	+0.79(+2.53%)
Dec 01, 2021	31.54	31.84	31.14	31.14	16,895	+0.34(+1.12%)
Nov 30, 2021	30.89	30.90	30.51	30.79	26,410	-0.11(-0.34%)
Nov 29, 2021	31.16	31.18	30.90	30.90	12,482	+0.97(+3.23%)
Nov 26, 2021	30.27	30.35	29.82	29.93	11,496	-1.45(-4.61%)
Nov 24, 2021	31.32	31.40	31.32	31.38	2,787	-0.55(-1.73%)
Nov 23, 2021	31.23	31.93	31.23	31.93	1,784	+1.41(+4.62%)
Nov 22, 2021	30.92	30.96	30.44	30.52	23,305	-1.69(-5.26%)
Nov 19, 2021	32.51	32.51	32.22	32.22	2,819	-0.90(-2.72%)
Nov 18, 2021	33.41	33.12	33.10	33.12	4,040	-0.58(-1.72%)
Nov 17, 2021	33.68	33.85	33.57	33.70	7,497	+0.46(+1.39%)
Nov 16, 2021	33.37	33.37	33.13	33.24	4,052	-0.49(-1.46%)
Nov 15, 2021	33.78	33.78	33.55	33.73	6,717	+0.17(+0.52%)
Nov 12, 2021	33.73	33.76	33.53	33.55	13,886	-1.09(-3.13%)
Nov 11, 2021	34.71	34.79	34.54	34.64	6,367	+0.19(+0.55%)
Nov 10, 2021	35.08		34.45	34.45	5,808	-0.67(-1.90%)
Nov 09, 2021	35.37	35.37	34.98	35.12	8,155	+0.14(+0.41%)
Nov 08, 2021	34.89	35.06	34.89	34.97	13,211	+0.22(+0.64%)
Nov 05, 2021	34.87	34.87	34.75	34.75	5,973	+0.12(+0.33%)
Nov 04, 2021	34.77	34.78	34.51	34.63	16,128	+0.01(+0.02%)
Nov 03, 2021	34.51	34.62	34.35	34.62	54,996	-0.43(-1.23%)
Nov 02, 2021	34.93	35.07	34.82	35.05	8,514	-0.27(-0.77%)
Nov 01, 2021	35.23	35.37	35.01	35.33	15,852	+0.32(+0.91%)
Oct 29, 2021	34.88	35.01	34.73	35.01	18,812	-0.78(-2.17%)
Oct 28, 2021	35.63	35.79	35.59	35.79	10,338	-0.23(-0.65%)
Oct 27, 2021	36.15	36.20	36.02	36.02	58,000	-0.69(-1.89%)
Oct 26, 2021	36.83			36.71	19,240	+0.05(+0.15%)
Oct 25, 2021	36.46	36.67	36.36	36.66	78,999	+0.83(+2.32%)
Oct 22, 2021	36.10	36.10	35.76	35.83	14,632	+0.25(+0.69%)
Oct 21, 2021	35.91	35.91	35.55	35.58	9,779	-0.81(-2.22%)
Oct 20, 2021	36.10	36.43	36.10	36.39	4,573	+0.07(+0.18%)
Oct 19, 2021	36.18	36.34	36.11	36.32	7,953	+0.48(+1.35%)
Oct 18, 2021	35.86	35.93	35.80	35.84	6,445	-0.18(-0.49%)
Oct 15, 2021	35.86	36.08	35.86	36.02	27,197	+0.26(+0.74%)
Oct 14, 2021	35.92	35.92	35.75	35.75	9,146	+0.30(+0.85%)
Oct 13, 2021	35.04	35.45	35.04	35.45	6,659	-0.21(-0.60%)
Oct 12, 2021	35.74	35.89	35.57	35.66	62,218	-0.20(-0.54%)
Oct 11, 2021	35.72	35.95	35.72	35.86	10,732	+0.53(+1.49%)
Oct 08, 2021	35.32	35.43	35.23	35.33	8,200	+0.31(+0.88%)
Oct 07, 2021	35.04	35.13	34.96	35.02	8,070	+0.28(+0.81%)
Oct 06, 2021	34.56	34.74	34.32	34.74	2,563	-0.18(-0.52%)
Oct 05, 2021	34.94	34.97	34.90	34.92	1,344	+0.95(+2.80%)
Oct 04, 2021	33.54	33.98	33.54	33.97	3,685	+0.55(+1.64%)
Oct 01, 2021	33.39	33.42	33.29	33.42	1,185	+0.14(+0.42%)
Sep 30, 2021	33.19	33.36	33.19	33.28	610	+0.29(+0.87%)
Sep 29, 2021	32.90	33.10	32.90	33.00	1,165	-0.16(-0.47%)
Sep 28, 2021	33.36	33.36	33.00	33.15	2,547	-0.22(-0.66%)
Sep 27, 2021	33.23	33.40	33.23	33.37	1,337	+0.51(+1.56%)
Sep 24, 2021	32.75	32.87	32.75	32.86	2,057	+0.01(+0.04%)
Sep 23, 2021	32.85	32.85	32.85	32.85	511	+0.25(+0.78%)
Sep 22, 2021	32.66	32.74	32.60	32.60	816	+0.58(+1.81%)
Sep 21, 2021	31.83	32.02	31.83	32.02	2,920	+0.34(+1.06%)
Sep 20, 2021	31.79	31.86	31.49	31.68	6,125	-0.88(-2.70%)
Sep 17, 2021	32.61	32.62	32.52	32.56	2,627	-0.27(-0.83%)
Sep 16, 2021	33.07	33.07	32.72	32.83	5,581	-0.44(-1.31%)
Sep 15, 2021	32.99	33.27	32.99	33.27	3,569	+0.61(+1.87%)
Sep 14, 2021	32.73	32.79	32.60	32.66	6,676	-0.02(-0.06%)
Sep 13, 2021	32.36	32.68	32.19	32.68	3,063	+0.61(+1.92%)
Sep 10, 2021	32.30	32.30	32.06	32.06	1,407	+0.08(+0.24%)
Sep 09, 2021	32.08	32.10	31.98	31.98	1,026	-0.29(-0.89%)
Sep 08, 2021	32.27	32.27	32.27	32.27	1,295	+0.16(+0.50%)
Sep 07, 2021	32.04	32.16	32.04	32.11	2,620	-0.08(-0.25%)
Sep 03, 2021	32.06	32.22	32.01	32.19	1,781	+0.28(+0.87%)
Sep 02, 2021	32.01	32.05	31.90	31.91	4,576	+0.02(+0.05%)
Sep 01, 2021	31.54	31.97	31.54	31.90	2,193	+0.59(+1.90%)
Aug 31, 2021	31.34	31.35	31.30	31.30	2,023	+0.07(+0.21%)
Aug 30, 2021	31.22	31.33	31.22	31.24	2,004	+0.25(+0.81%)
Aug 27, 2021	30.99	31.00	30.98	30.99	4,413	+0.60(+1.98%)
Aug 26, 2021	30.43	30.46	30.38	30.39	3,108	-0.41(-1.33%)
Aug 25, 2021	30.78	30.79	30.72	30.79	537	-0.14(-0.47%)
Aug 24, 2021	30.88	30.94	30.88	30.94	1,088	+0.16(+0.51%)
Aug 23, 2021	30.64	30.79	30.64	30.78	1,055	+0.47(+1.54%)
Aug 20, 2021	30.30	30.33	30.16	30.32	2,309	-0.19(-0.62%)
Aug 19, 2021	30.36	30.53	30.36	30.51	449	-0.57(-1.84%)
Aug 18, 2021	31.25	31.26	31.08	31.08	1,487	-0.25(-0.79%)
Aug 17, 2021	31.30	31.42	31.30	31.33	1,655	+0.08(+0.25%)
Aug 16, 2021	31.25	31.25	31.12	31.25	5,209	+0.13(+0.42%)
Aug 13, 2021	31.09	31.13	31.09	31.12	4,118	+0.02(+0.05%)
Aug 12, 2021	31.10	31.10	31.10	31.10	131	-0.00(-0.00%)
Aug 11, 2021	30.94	31.10	30.93	31.10	768	+0.33(+1.06%)
Aug 10, 2021	30.76	30.78	30.74	30.78	1,529	+0.16(+0.52%)
Aug 09, 2021	30.62	30.62	30.62	30.62	260	+0.12(+0.40%)
Aug 06, 2021	30.50	30.50	30.50	30.50	170	-0.28(-0.92%)
Aug 05, 2021	30.72	30.78	30.72	30.78	1,010	+0.26(+0.86%)
Aug 04, 2021	30.59	30.65	30.52	30.52	710	-0.12(-0.39%)
Aug 03, 2021	30.42	30.64	30.42	30.64	3,059	+0.21(+0.70%)
Aug 02, 2021	30.55	30.55	30.39	30.42	1,605	+0.03(+0.09%)
Jul 30, 2021	30.41	30.43	30.36	30.40	3,526	-0.20(-0.66%)
Jul 29, 2021	30.60	30.60	30.60	30.60	468	+0.39(+1.28%)
Jul 28, 2021	29.90	30.21	29.90	30.21	2,312	+0.44(+1.46%)
Jul 27, 2021	29.74	29.78	29.70	29.78	1,829	-0.13(-0.42%)
Jul 26, 2021	29.81	29.90	29.64	29.90	5,291	+0.24(+0.81%)
Jul 23, 2021	29.62	29.66	29.62	29.66	2,699	-0.14(-0.46%)
Jul 22, 2021	29.66	29.80	29.64	29.80	2,903	+0.30(+1.02%)
Jul 21, 2021	29.42	29.50	29.42	29.50	3,578	+0.33(+1.14%)
Jul 20, 2021	28.80	29.16	28.80	29.16	1,554	+0.39(+1.34%)
Jul 19, 2021	28.99	28.99	28.72	28.78	4,266	-0.85(-2.88%)
Jul 16, 2021	29.77	29.77	29.61	29.63	4,207	-0.22(-0.73%)
Jul 15, 2021	29.83	29.85	29.79	29.85	6,144	-0.33(-1.09%)
Jul 14, 2021	30.26	30.30	30.18	30.18	1,511	-0.06(-0.20%)
Jul 13, 2021	30.15	30.39	30.15	30.24	4,599	+0.03(+0.11%)
Jul 12, 2021	30.10	30.21	30.05	30.20	2,992	+0.08(+0.26%)
Jul 09, 2021	30.09	30.13	30.06	30.13	2,657	+0.35(+1.16%)
Jul 08, 2021	29.59	29.84	29.59	29.78	1,216	-0.35(-1.16%)
Jul 07, 2021	30.08	30.14	30.08	30.13	2,476	-0.01(-0.04%)
Jul 06, 2021	30.10	30.59	30.06	30.14	4,650	-0.43(-1.39%)
Jul 02, 2021	30.54	30.59	30.54	30.57	3,687	+0.12(+0.40%)

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.