Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.15	14.35	14.15	14.35	234	+0.37(+2.65%)
Feb 25, 2022	13.98	13.98	13.98	13.98	125	-0.02(-0.14%)
Feb 23, 2022				14.00	1,626	-2.25(-13.85%)
Feb 16, 2022				16.25	53	-0.39(-2.34%)
Feb 15, 2022	16.64	16.64	16.64	16.64	33,860	+0.89(+5.65%)
Feb 14, 2022	15.75	15.75	15.75	15.75	35,201	-0.17(-1.07%)
Feb 11, 2022	15.20	15.92	15.20	15.92	23,309	+1.19(+8.08%)
Feb 08, 2022				14.73	0	-0.37(-2.45%)
Feb 04, 2022				15.10	37	-1.17(-7.18%)
Jan 31, 2022				16.27	18,796	+0.66(+4.22%)
Jan 28, 2022	15.61	15.61	15.61	15.61	39,797	-0.38(-2.37%)
Jan 27, 2022	15.99	15.99	15.99	15.99	28,578	-0.02(-0.13%)
Jan 25, 2022				16.01	26,693	+0.96(+6.38%)
Jan 24, 2022	16.51	16.51	15.00	15.05	76,216	-2.33(-13.41%)
Jan 21, 2022	17.38	17.38	17.38	17.38	26,695	-0.37(-2.08%)
Jan 20, 2022	17.75	17.75	17.75	17.75	2,923	-0.04(-0.22%)
Jan 18, 2022				17.79	35	-1.83(-9.33%)
Jan 12, 2022				19.62	0	+1.03(+5.54%)
Jan 10, 2022		18.59	18.59	18.59	146	-0.70(-3.63%)
Jan 07, 2022	19.73	19.73	19.29	19.29	862	+1.01(+5.53%)
Jan 06, 2022	18.28	18.28	18.28	18.28	550	+0.04(+0.22%)
Jan 05, 2022	18.24	18.24	18.24	18.24	225	-0.26(-1.41%)
Jan 04, 2022	18.91	18.91	18.50	18.50	10,234	+0.07(+0.35%)
Jan 03, 2022	18.24	18.43	18.24	18.43	206	+0.39(+2.16%)
Dec 31, 2021	18.05	18.05	18.05	18.05	250	+0.31(+1.72%)
Dec 28, 2021		17.74	17.74	17.74	88	+0.27(+1.55%)
Dec 23, 2021		17.47	17.47	17.47	110	+0.47(+2.76%)
Dec 22, 2021	17.10	17.10	17.00	17.00	440	+0.20(+1.19%)
Dec 21, 2021	16.82	16.82	16.80	16.80	3,450	+0.95(+5.99%)
Dec 20, 2021	16.41	16.70	15.85	15.85	23,151	-0.60(-3.65%)
Dec 16, 2021		16.45	16.45	16.45	0	+1.27(+8.37%)
Dec 15, 2021	15.46	15.46	15.18	15.18	8,950	-0.22(-1.43%)
Dec 14, 2021	15.65	15.66	15.40	15.40	3,451	-0.90(-5.52%)
Dec 13, 2021	17.14	17.14	15.90	16.30	14,498	-1.95(-10.71%)
Dec 08, 2021		18.25	18.25	18.25	20	-0.67(-3.51%)
Dec 07, 2021	18.92	18.92	18.92	18.92	125	+0.77(+4.24%)
Dec 06, 2021	17.77	18.15	17.34	18.15	13,998	-0.45(-2.44%)
Dec 03, 2021	18.60	18.60	18.60	18.60	210,443	-1.81(-8.87%)
Dec 01, 2021		20.41	20.41	20.41	70	+1.12(+5.83%)
Nov 30, 2021	19.08	19.29	19.08	19.29	1,804	-0.29(-1.48%)
Nov 29, 2021	19.62	19.62	19.58	19.58	1,830	+0.20(+1.03%)
Nov 26, 2021	19.38	19.38	19.38	19.38	1,200	-1.00(-4.88%)
Nov 24, 2021	20.78	21.00	20.38	20.38	1,484	-0.91(-4.25%)
Nov 23, 2021	21.54	21.54	21.00	21.28	694	-0.27(-1.23%)
Nov 22, 2021	21.55	21.55	21.00	21.55	5,225	+0.36(+1.68%)
Nov 19, 2021	21.19	21.19	21.19	21.19	324	-0.73(-3.33%)
Nov 18, 2021	21.92	21.92	21.92	21.92	137	-0.64(-2.84%)
Nov 17, 2021	22.56	22.56	22.56	22.56	2,128	+0.81(+3.72%)
Nov 16, 2021	21.22	21.75	21.22	21.75	2,152	+0.41(+1.92%)
Nov 11, 2021		21.34	21.34	21.34	20	-2.16(-9.19%)
Nov 09, 2021	23.50	23.50	23.50	23.50	370	-0.69(-2.85%)
Nov 08, 2021	24.19	24.19	23.50	24.19	332	+0.19(+0.79%)
Nov 04, 2021		24.00	24.00	24.00	55	+0.00(+0.00%)
Nov 03, 2021	24.00	24.00	24.00	24.00	2,097	+0.84(+3.62%)
Nov 02, 2021	23.06	23.16	23.06	23.16	5,360	+0.11(+0.49%)
Nov 01, 2021	23.27	23.27	23.05	23.05	615	-0.80(-3.36%)
Oct 25, 2021		23.85	23.85	23.85	0	+0.36(+1.54%)
Oct 22, 2021	24.29	24.29	23.49	23.49	795	-0.51(-2.13%)
Oct 21, 2021	24.50	24.50	24.00	24.00	1,143	+0.64(+2.75%)
Oct 20, 2021	23.36	23.36	23.36	23.36	5,007	-0.02(-0.09%)
Oct 19, 2021	23.38	23.38	23.38	23.38	430	-1.97(-7.78%)
Oct 15, 2021		25.35	25.35	25.35	3	+1.86(+7.92%)
Oct 12, 2021		23.49	23.49	23.49	0	+0.13(+0.56%)
Oct 11, 2021	23.03	23.36	23.03	23.36	515	-0.32(-1.35%)
Oct 08, 2021	24.25	24.98	23.68	23.68	700	+1.46(+6.57%)
Oct 06, 2021		22.22	22.22	22.22	136	-1.78(-7.42%)
Oct 05, 2021	24.07	24.16	24.00	24.00	17,735	-2.00(-7.69%)
Sep 30, 2021		26.00	26.00	26.00	13	-1.50(-5.45%)
Sep 27, 2021		27.50	27.50	27.50	15	+1.75(+6.80%)
Sep 24, 2021	25.75	25.75	25.75	25.75	309	-1.60(-5.85%)
Sep 23, 2021	27.35	27.35	27.35	27.35	100	+1.62(+6.30%)
Sep 22, 2021	25.73	25.73	25.73	25.73	100	+0.98(+3.96%)
Sep 20, 2021		24.75	24.75	24.75	0	-1.25(-4.81%)
Sep 17, 2021	26.00	26.00	26.00	26.00	163	+0.40(+1.56%)
Sep 16, 2021	25.60	27.14	25.60	25.60	340	+0.10(+0.39%)
Sep 15, 2021	25.50	25.50	25.50	25.50	520	-0.99(-3.74%)
Sep 14, 2021	26.00	26.49	26.00	26.49	337	-0.17(-0.64%)
Sep 10, 2021		26.66	26.66	26.66	5	-0.04(-0.15%)
Sep 09, 2021	25.94	26.70	25.94	26.70	360	+0.85(+3.29%)
Sep 08, 2021	25.85	25.85	25.85	25.85	2,026	-1.49(-5.47%)
Sep 07, 2021	27.34	27.34	27.34	27.34	110	-0.46(-1.64%)
Sep 02, 2021		27.80	27.80	27.80	0	+0.80(+2.96%)
Aug 31, 2021		27.00	27.00	27.00	81	+0.00(+0.00%)
Aug 25, 2021		27.00	27.00	27.00	6	+0.80(+3.07%)
Aug 20, 2021		26.20	26.20	26.20	80	-0.80(-2.98%)
Aug 19, 2021	27.56	27.56	27.00	27.00	407	-1.24(-4.39%)
Aug 18, 2021	28.24	28.24	28.24	28.24	914	-0.81(-2.79%)
Aug 13, 2021		29.05	29.05	29.05	82	+0.77(+2.73%)
Aug 12, 2021	28.25	28.28	28.25	28.28	1,603	+0.03(+0.10%)
Aug 11, 2021	27.85	28.25	27.85	28.25	300	+0.42(+1.51%)
Aug 06, 2021		27.83	27.83	27.83	52	+0.13(+0.47%)
Aug 05, 2021	27.59	27.70	27.59	27.70	600	+0.39(+1.45%)
Aug 04, 2021	26.91	27.30	26.91	27.30	1,000	-0.70(-2.48%)
Aug 03, 2021	28.00	28.00	28.00	28.00	156	+0.85(+3.13%)
Aug 02, 2021	26.80	27.15	26.80	27.15	829	+0.65(+2.45%)
Jul 30, 2021	26.50	26.50	26.50	26.50	439	-0.60(-2.21%)
Jul 29, 2021	27.02	27.10	27.02	27.10	440	+0.77(+2.92%)
Jul 26, 2021		26.33	26.33	26.33	120	+0.02(+0.08%)
Jul 22, 2021		26.31	26.31	26.31	78	+2.93(+12.52%)
Jul 20, 2021		23.38	23.38	23.38	396	+0.28(+1.23%)
Jul 19, 2021	23.24	23.24	23.10	23.10	19,394	-3.11(-11.87%)
Jul 09, 2021		26.21	26.21	26.21	76	+0.72(+2.82%)
Jul 06, 2021		25.49	25.49	25.49	6	-1.46(-5.42%)
Jul 01, 2021		26.95	26.95	26.95	76	+1.50(+5.89%)
Jun 29, 2021		25.45	25.45	25.45	2	+0.31(+1.23%)
Jun 28, 2021	25.14	25.14	25.14	25.14	559	-0.48(-1.87%)
Jun 24, 2021		25.62	25.62	25.62	57	-0.38(-1.46%)
Jun 23, 2021	26.00	26.00	25.75	26.00	887	+0.00(+0.00%)
Jun 22, 2021	26.00	26.00	26.00	26.00	348	-0.08(-0.31%)
Jun 18, 2021		26.08	26.08	26.08	0	-1.18(-4.32%)
Jun 17, 2021	27.26	27.26	27.26	27.26	255	+0.00(+0.00%)
Jun 15, 2021		27.26	27.26	27.26	29	-1.98(-6.77%)
Jun 14, 2021	29.24	29.24	29.24	29.24	335	-2.00(-6.40%)
Jun 07, 2021		31.24	31.24	31.24	110,800	+1.24(+4.13%)
Jun 04, 2021	30.00	30.00	30.00	30.00	680	-0.09(-0.30%)
Jun 03, 2021	30.01	30.09	29.93	30.09	1,310	+0.09(+0.30%)
Jun 02, 2021	29.37	30.00	29.37	30.00	854	+1.10(+3.81%)
Jun 01, 2021	28.70	28.90	28.70	28.90	237	-1.10(-3.67%)
May 28, 2021	29.75	30.00	29.02	30.00	681	+0.34(+1.13%)
May 27, 2021	28.80	30.34	28.80	29.66	1,723	+1.96(+7.09%)
May 26, 2021	27.70	27.70	27.70	27.70	1,075	+0.00(+0.00%)
May 25, 2021	28.00	28.00	27.41	27.70	1,727	+1.20(+4.53%)
May 24, 2021	26.46	26.64	26.44	26.50	1,332	-0.03(-0.11%)
May 20, 2021		26.53	26.53	26.53	22	-0.47(-1.74%)
May 17, 2021		27.00	27.00	27.00	53	+0.63(+2.39%)
May 13, 2021		26.37	26.37	26.37	60	-0.22(-0.83%)
May 11, 2021		26.59	26.59	26.59	125	+0.14(+0.53%)
May 10, 2021	26.22	26.45	26.20	26.45	2,765	+0.73(+2.84%)
May 07, 2021	25.72	25.72	25.72	25.72	351	-0.50(-1.91%)
May 06, 2021	27.78	27.78	26.22	26.22	4,756	+0.22(+0.85%)
May 05, 2021	26.00	26.00	26.00	26.00	4,341	+0.10(+0.39%)
May 04, 2021	25.90	26.10	25.90	25.90	1,704	-1.53(-5.58%)
May 03, 2021	26.34	27.50	26.34	27.43	1,744	+0.08(+0.29%)
Apr 30, 2021	26.10	27.35	26.10	27.35	1,600	+0.35(+1.30%)
Apr 29, 2021	27.01	27.01	27.00	27.00	1,095	+0.48(+1.81%)
Apr 28, 2021	26.66	27.31	26.52	26.52	5,303	-1.48(-5.29%)
Apr 27, 2021		28.00	28.00	28.00	105	+0.00(+0.00%)
Apr 26, 2021	27.35	28.00	27.30	28.00	2,688	+0.80(+2.94%)
Apr 23, 2021	27.74	27.74	26.88	27.20	1,900	+0.00(+0.00%)
Apr 22, 2021	27.20	27.20	27.20	27.20	230	+0.84(+3.19%)
Apr 21, 2021	25.95	26.36	25.95	26.36	575	-2.14(-7.51%)
Apr 20, 2021		28.50	28.50	28.50	40	+0.00(+0.00%)
Apr 19, 2021	28.50	28.50	28.50	28.50	216	+0.04(+0.14%)
Apr 16, 2021	28.46	28.46	28.46	28.46	100	+1.46(+5.41%)
Apr 15, 2021	27.65	27.65	27.00	27.00	1,085	+0.51(+1.93%)
Apr 14, 2021	27.00	27.00	26.49	26.49	10,396	-0.75(-2.75%)
Apr 13, 2021	26.81	27.24	26.81	27.24	762	-0.31(-1.13%)
Apr 12, 2021	26.67	27.55	26.67	27.55	340	+0.97(+3.65%)
Apr 09, 2021	26.69	26.69	26.58	26.58	1,000	-1.22(-4.39%)
Apr 08, 2021	27.31	27.80	27.31	27.80	1,198	-0.20(-0.71%)
Apr 07, 2021	28.10	28.10	28.00	28.00	666	+1.29(+4.83%)
Apr 06, 2021	26.71	26.71	26.71	26.71	354	-1.04(-3.75%)
Apr 05, 2021	27.75	27.75	27.75	27.75	605	+0.00(+0.00%)
Apr 01, 2021	27.80	28.00	27.75	27.75	2,400	+0.25(+0.91%)
Mar 31, 2021	27.50	27.50	27.50	27.50	202	+0.52(+1.93%)
Mar 30, 2021	26.90	26.98	26.90	26.98	700	+0.32(+1.20%)
Mar 29, 2021	27.42	27.42	26.66	26.66	912	-0.18(-0.67%)
Mar 26, 2021	26.84	26.84	26.84	26.84	100	+0.62(+2.35%)
Mar 25, 2021	26.25	26.25	25.88	26.22	25,717	-0.48(-1.79%)
Mar 24, 2021	26.50	26.70	26.50	26.70	56,353	-0.72(-2.63%)
Mar 23, 2021		27.42	27.42	27.42	70	+0.00(+0.00%)
Mar 22, 2021		27.42	27.42	27.42	5	+0.00(+0.00%)
Mar 19, 2021	27.42	27.42	27.42	27.42	1,200	-1.63(-5.61%)
Mar 18, 2021	28.54	29.05	28.54	29.05	951	+0.95(+3.39%)
Mar 17, 2021	27.65	28.10	27.65	28.10	651	+0.10(+0.35%)
Mar 16, 2021	28.00	28.00	28.00	28.00	167	+0.49(+1.78%)
Mar 15, 2021	26.80	27.79	26.80	27.51	2,993	+0.56(+2.08%)
Mar 12, 2021	27.33	27.33	26.67	26.95	3,300	-0.39(-1.43%)
Mar 11, 2021	26.93	27.34	26.93	27.34	1,417	+0.39(+1.43%)
Mar 10, 2021	27.50	27.50	26.69	26.95	65,249	-0.31(-1.12%)
Mar 09, 2021	27.50	27.50	27.26	27.26	1,017	+0.29(+1.07%)
Mar 08, 2021	27.22	27.22	26.97	26.97	983	-0.24(-0.88%)
Mar 05, 2021	27.30	27.30	26.06	27.21	13,300	-0.17(-0.62%)
Mar 04, 2021	28.00	28.00	27.38	27.38	1,658	-0.87(-3.09%)
Mar 03, 2021	28.06	28.89	28.06	28.25	13,179	+0.85(+3.11%)
Mar 02, 2021	26.43	27.40	26.43	27.40	12,675	-0.36(-1.29%)

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.