Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2021		17.09	17.09	17.09	0	+0.41(+2.46%)
Feb 23, 2021	16.72	16.95	14.82	16.68	1,007,294	-0.86(-4.90%)
Feb 22, 2021	19.35	19.44	17.44	17.54	983,597	-2.18(-11.05%)
Feb 19, 2021	18.43	20.25	18.32	19.72	1,204,100	+1.65(+9.13%)
Feb 18, 2021	18.09	18.81	17.43	18.07	883,088	-0.59(-3.16%)
Feb 17, 2021	19.00	19.26	18.11	18.66	826,408	-0.30(-1.58%)
Feb 16, 2021	19.61	19.71	18.10	18.96	1,599,831	+0.94(+5.22%)
Feb 12, 2021	16.88	18.25	16.80	18.02	1,500,900	+1.44(+8.69%)
Feb 11, 2021	15.27	17.06	14.97	16.58	1,350,497	+1.67(+11.20%)
Feb 10, 2021	15.10	15.50	14.85	14.91	478,276	-0.11(-0.73%)
Feb 09, 2021	15.14	15.18	14.70	15.02	332,519	-0.10(-0.66%)
Feb 08, 2021	15.00	15.29	14.70	15.12	506,422	+0.29(+1.96%)
Feb 05, 2021	15.00	15.06	14.69	14.83	235,700	-0.13(-0.87%)
Feb 04, 2021	15.01	15.12	14.55	14.96	318,758	-0.04(-0.27%)
Feb 03, 2021	14.64	15.12	14.40	15.00	494,533	+0.71(+4.97%)
Feb 02, 2021	13.90	14.59	13.71	14.29	369,933	+0.50(+3.63%)
Feb 01, 2021	13.50	13.84	13.31	13.79	336,496	+0.08(+0.58%)
Jan 29, 2021	13.50	13.87	13.24	13.71	378,800	+0.26(+1.93%)
Jan 28, 2021	14.07	14.07	13.36	13.45	348,386	-0.62(-4.41%)
Jan 27, 2021	13.62	14.50	13.10	14.07	482,598	+0.13(+0.93%)
Jan 26, 2021	14.64	14.70	13.82	13.94	554,934	-0.62(-4.26%)
Jan 25, 2021	15.26	15.35	14.33	14.56	656,154	-0.55(-3.64%)
Jan 22, 2021	14.84	15.24	14.71	15.11	313,700	+0.13(+0.87%)
Jan 21, 2021	15.00	15.37	14.40	14.98	417,728	-0.02(-0.13%)
Jan 20, 2021	15.15	15.48	14.88	15.00	626,223	+0.19(+1.28%)
Jan 19, 2021	14.10	14.96	14.00	14.81	737,652	+1.11(+8.10%)
Jan 15, 2021	14.15	14.19	13.25	13.70	384,200	-0.34(-2.42%)
Jan 14, 2021	13.92	14.50	13.89	14.04	520,626	+0.35(+2.56%)
Jan 13, 2021	13.56	13.95	13.42	13.69	283,419	+0.16(+1.18%)
Jan 12, 2021	13.50	13.68	12.91	13.53	337,648	-0.04(-0.29%)
Jan 11, 2021	13.39	13.67	12.93	13.57	389,440	+0.23(+1.72%)
Jan 08, 2021	13.31	13.50	12.97	13.34	364,400	+0.08(+0.60%)
Jan 07, 2021	13.77	13.88	12.76	13.26	545,295	-0.26(-1.92%)
Jan 06, 2021	13.55	14.33	13.39	13.52	686,488	+0.19(+1.43%)
Jan 05, 2021	13.47	13.64	12.81	13.33	452,141	+0.58(+4.55%)
Jan 04, 2021	12.03	13.05	12.03	12.75	533,799	+0.90(+7.59%)
Dec 31, 2020		11.85	11.85	11.85	252,700	-0.33(-2.71%)
Dec 30, 2020	11.91	12.27	11.91	12.18	252,700	+0.21(+1.75%)
Dec 29, 2020	12.00	12.22	11.78	11.97	252,996	+0.13(+1.10%)
Dec 28, 2020	12.01	12.10	11.70	11.84	312,424	-0.13(-1.09%)
Dec 24, 2020	12.08	12.16	11.78	11.97	139,900	-0.05(-0.42%)
Dec 23, 2020	12.00	12.25	11.79	12.02	278,018	+0.12(+1.01%)
Dec 22, 2020	12.22	12.25	11.78	11.90	801,386	-0.31(-2.54%)
Dec 21, 2020	12.10	12.37	12.02	12.21	314,589	-0.03(-0.25%)
Dec 18, 2020	12.20	12.37	12.07	12.24	354,900	+0.04(+0.33%)
Dec 17, 2020	12.48	12.48	12.11	12.20	244,512	-0.01(-0.08%)
Dec 16, 2020	12.27	12.48	12.11	12.21	323,410	+0.11(+0.91%)
Dec 15, 2020	11.68	12.14	11.54	12.10	481,597	+0.32(+2.72%)
Dec 14, 2020	11.87	11.97	11.62	11.78	425,231	-0.09(-0.76%)
Dec 11, 2020	12.03	12.05	11.58	11.87	561,000	-0.32(-2.63%)
Dec 10, 2020	12.15	12.37	12.07	12.19	302,443	+0.09(+0.74%)
Dec 09, 2020	12.37	12.58	12.06	12.10	629,381	-0.11(-0.90%)
Dec 08, 2020	12.75	12.90	12.15	12.21	422,473	-0.43(-3.40%)
Dec 07, 2020	12.32	12.68	12.18	12.64	492,179	+0.31(+2.51%)
Dec 04, 2020	12.21	12.42	12.06	12.33	357,500	+0.06(+0.49%)
Dec 03, 2020	12.47	12.58	12.21	12.27	376,893	-0.19(-1.52%)
Dec 02, 2020	12.20	12.59	12.06	12.46	322,857	+0.13(+1.05%)
Dec 01, 2020	12.58	12.75	12.20	12.33	474,710	-0.13(-1.04%)
Nov 30, 2020	12.29	12.60	12.21	12.46	691,792	+0.14(+1.14%)
Nov 27, 2020	12.52	12.66	12.20	12.32	396,200	-0.15(-1.20%)
Nov 25, 2020	13.64	13.64	12.28	12.47	1,063,000	-0.59(-4.52%)
Nov 24, 2020	13.32	13.40	12.71	13.06	943,920	-0.55(-4.04%)
Nov 23, 2020	15.00	15.09	13.25	13.61	1,466,928	-1.12(-7.60%)
Nov 20, 2020	15.46	15.84	14.51	14.73	533,300	-0.49(-3.22%)
Nov 19, 2020	14.19	15.36	14.19	15.22	566,046	+0.99(+6.96%)
Nov 18, 2020	14.51	15.18	13.99	14.23	554,645	-0.28(-1.93%)
Nov 17, 2020	13.48	15.09	13.44	14.51	819,642	+1.14(+8.53%)
Nov 16, 2020	13.31	13.62	13.20	13.37	224,153	+0.06(+0.45%)
Nov 13, 2020	12.80	13.34	12.73	13.31	321,500	+0.54(+4.23%)
Nov 12, 2020	12.65	12.86	12.53	12.77	253,906	+0.12(+0.95%)
Nov 11, 2020	12.39	12.75	12.26	12.65	175,339	+0.29(+2.35%)
Nov 10, 2020	12.59	12.70	12.18	12.36	275,507	-0.38(-2.98%)
Nov 09, 2020	13.10	13.29	12.68	12.74	391,167	-0.02(-0.16%)
Nov 06, 2020	12.18	12.80	12.11	12.76	224,800	+0.43(+3.49%)
Nov 05, 2020	12.38	12.40	12.07	12.33	324,039	+0.07(+0.57%)
Nov 04, 2020	12.06	12.29	11.92	12.26	237,120	+0.31(+2.59%)
Nov 03, 2020	11.85	12.05	11.70	11.95	159,832	+0.13(+1.10%)
Nov 02, 2020	11.67	12.16	11.65	11.82	207,039	+0.14(+1.20%)
Oct 30, 2020	11.90	11.98	11.32	11.68	229,900	-0.19(-1.60%)
Oct 29, 2020	11.61	12.00	11.60	11.87	198,007	+0.44(+3.85%)
Oct 28, 2020	11.63	11.65	11.22	11.43	152,665	-0.36(-3.05%)
Oct 27, 2020	11.69	12.03	11.55	11.79	226,603	+0.17(+1.46%)
Oct 26, 2020	11.74	11.95	11.40	11.62	182,154	-0.05(-0.43%)
Oct 23, 2020	11.70	11.81	11.37	11.67	273,200	-0.03(-0.26%)
Oct 22, 2020	11.91	12.12	11.60	11.70	230,104	-0.21(-1.76%)
Oct 21, 2020	12.03	12.34	11.85	11.91	193,811	-0.05(-0.42%)
Oct 20, 2020	12.08	12.41	11.83	11.96	448,328	+0.11(+0.93%)
Oct 19, 2020	12.48	12.48	11.80	11.85	387,913	-0.42(-3.42%)
Oct 16, 2020	12.44	12.75	12.25	12.27	317,100	+0.08(+0.66%)
Oct 15, 2020	12.50	12.51	12.06	12.19	402,879	-0.39(-3.10%)
Oct 14, 2020	12.69	13.01	12.37	12.58	235,311	-0.25(-1.95%)
Oct 13, 2020	13.11	13.23	12.25	12.83	363,561	-0.22(-1.69%)
Oct 12, 2020	13.72	13.99	13.03	13.05	328,307	-0.60(-4.40%)
Oct 09, 2020	12.69	13.73	12.69	13.65	349,700	+0.96(+7.57%)
Oct 08, 2020	12.50	12.84	12.32	12.69	181,829	+0.28(+2.26%)
Oct 07, 2020	12.65	12.70	12.16	12.41	274,603	-0.10(-0.80%)
Oct 06, 2020	12.95	12.98	12.30	12.51	224,077	-0.35(-2.72%)
Oct 05, 2020	12.96	13.17	12.67	12.86	134,905	+0.15(+1.18%)
Oct 02, 2020	13.13	13.30	12.62	12.71	163,200	-0.65(-4.87%)
Oct 01, 2020	12.92	13.43	12.89	13.36	166,527	+0.51(+3.97%)
Sep 30, 2020	12.93	12.98	12.68	12.85	114,638	+0.02(+0.16%)
Sep 29, 2020	12.42	13.03	12.38	12.83	147,100	+0.39(+3.14%)
Sep 28, 2020	12.81	12.95	12.35	12.44	185,030	-0.27(-2.12%)
Sep 25, 2020	12.50	12.85	12.28	12.71	158,700	+0.16(+1.27%)
Sep 24, 2020	12.75	12.79	12.25	12.55	211,379	-0.25(-1.95%)
Sep 23, 2020	12.85	13.10	12.62	12.80	356,135	-0.08(-0.62%)
Sep 22, 2020	13.27	13.30	12.44	12.88	231,791	-0.32(-2.42%)
Sep 21, 2020	13.54	13.54	12.60	13.20	302,434	-0.56(-4.07%)
Sep 18, 2020	14.00	14.20	13.61	13.76	189,200	-0.24(-1.71%)
Sep 17, 2020	13.60	14.02	13.27	14.00	250,910	+0.10(+0.72%)
Sep 16, 2020	13.42	14.12	13.24	13.90	451,737	+0.66(+4.98%)
Sep 15, 2020	13.13	13.39	12.65	13.24	333,140	-0.17(-1.27%)
Sep 14, 2020	13.06	14.44	12.98	13.41	1,099,653	+1.20(+9.83%)
Sep 11, 2020	12.33	12.33	11.95	12.21	173,600	+0.12(+0.99%)
Sep 10, 2020	12.27	12.52	12.01	12.09	286,862	-0.19(-1.55%)
Sep 09, 2020	12.51	12.64	11.99	12.28	301,698	-0.25(-2.00%)
Sep 08, 2020	12.25	12.65	12.16	12.53	292,638	+0.12(+0.97%)
Sep 04, 2020	12.19	12.48	11.53	12.41	381,800	+0.03(+0.24%)
Sep 03, 2020	12.49	12.58	12.03	12.38	368,362	-0.08(-0.64%)
Sep 02, 2020	12.48	12.69	11.92	12.46	292,717	+0.13(+1.05%)
Sep 01, 2020	12.73	12.73	12.16	12.33	312,719	-0.29(-2.30%)
Aug 31, 2020	12.53	12.80	12.13	12.62	498,504	-0.17(-1.33%)
Aug 28, 2020	13.00	13.09	12.51	12.79	442,700	-0.03(-0.23%)
Aug 27, 2020	13.31	13.46	12.76	12.82	255,069	-0.44(-3.32%)
Aug 26, 2020	13.65	13.70	13.17	13.26	299,467	-0.25(-1.85%)
Aug 25, 2020	13.45	13.64	13.25	13.51	227,180	+0.09(+0.67%)
Aug 24, 2020	13.50	13.69	13.25	13.42	253,972	+0.09(+0.68%)
Aug 21, 2020	13.47	13.67	13.09	13.33	285,300	-0.29(-2.13%)
Aug 20, 2020	13.29	13.90	13.15	13.62	568,712	+0.62(+4.77%)
Aug 19, 2020	13.40	13.45	12.80	13.00	452,550	-0.35(-2.62%)
Aug 18, 2020	13.43	13.66	12.50	13.35	1,194,903	-1.27(-8.69%)
Aug 17, 2020	15.12	15.25	14.41	14.62	545,660	+0.02(+0.14%)
Aug 14, 2020	14.74	15.44	14.04	14.60	519,000	+0.01(+0.07%)
Aug 13, 2020	13.97	15.25	13.91	14.59	724,880	+0.84(+6.11%)
Aug 12, 2020	13.71	14.08	13.42	13.75	529,687	+0.29(+2.15%)
Aug 11, 2020	12.35	13.67	12.35	13.46	870,990	+1.25(+10.24%)
Aug 10, 2020	11.63	12.50	11.63	12.21	517,200	+0.86(+7.58%)
Aug 07, 2020	12.80	12.84	11.25	11.35	705,200	-1.61(-12.42%)
Aug 06, 2020	12.85	13.17	12.58	12.96	434,978	+0.41(+3.27%)
Aug 05, 2020	12.65	12.85	12.31	12.55	385,230	-0.01(-0.08%)
Aug 04, 2020	12.49	12.76	11.95	12.56	675,145	+0.23(+1.87%)
Aug 03, 2020	13.43	13.66	12.21	12.33	813,678	-1.25(-9.20%)
Jul 31, 2020	13.68	13.97	13.46	13.58	296,300	-0.06(-0.44%)
Jul 30, 2020	13.30	13.64	13.30	13.64	165,654	+0.12(+0.89%)
Jul 29, 2020	13.10	13.66	13.04	13.52	249,982	+0.42(+3.21%)
Jul 28, 2020	13.55	13.60	13.03	13.10	173,899	-0.29(-2.17%)
Jul 27, 2020	13.55	13.95	13.35	13.39	307,275	-0.03(-0.22%)
Jul 24, 2020	13.91	14.08	13.39	13.42	352,900	-0.67(-4.76%)
Jul 23, 2020	14.15	14.55	14.07	14.09	317,536	-0.06(-0.42%)
Jul 22, 2020	15.36	15.43	14.12	14.15	431,476	-1.33(-8.59%)
Jul 21, 2020	16.00	16.24	14.84	15.48	458,316	-0.40(-2.52%)
Jul 20, 2020	15.88	16.38	15.62	15.88	260,023	+0.08(+0.51%)
Jul 17, 2020	15.97	16.05	15.73	15.80	197,900	-0.12(-0.75%)
Jul 16, 2020	15.85	16.20	15.53	15.92	258,515	-0.28(-1.73%)
Jul 15, 2020	15.79	16.44	15.75	16.20	420,886	+0.61(+3.91%)
Jul 14, 2020	16.50	16.50	15.13	15.59	578,247	-1.11(-6.65%)
Jul 13, 2020	17.53	18.15	16.44	16.70	689,631	-0.54(-3.13%)
Jul 10, 2020	18.00	18.20	16.99	17.24	924,100	-0.63(-3.53%)
Jul 09, 2020	17.34	18.03	17.12	17.87	1,034,633	+1.01(+5.99%)
Jul 08, 2020	16.05	17.67	15.95	16.86	1,438,373	+1.54(+10.05%)
Jul 07, 2020	16.00	16.38	15.08	15.32	749,355	-0.99(-6.07%)
Jul 06, 2020	15.70	16.79	15.56	16.31	1,605,855	+1.44(+9.68%)
Jul 02, 2020	13.77	15.29	13.77	14.87	875,100	+1.43(+10.64%)
Jul 01, 2020	12.47	13.48	12.47	13.44	634,210	+1.08(+8.74%)
Jun 30, 2020	12.76	12.97	12.27	12.36	446,845	-0.09(-0.72%)
Jun 29, 2020	11.91	12.83	11.70	12.45	551,342	+0.70(+5.96%)
Jun 26, 2020	11.30	11.91	11.30	11.75	351,500	+0.51(+4.54%)
Jun 25, 2020	10.87	11.34	10.71	11.24	252,838	+0.27(+2.46%)
Jun 24, 2020	11.16	11.27	10.74	10.97	356,816	-0.48(-4.19%)
Jun 23, 2020	11.20	11.61	11.07	11.45	353,159	+0.11(+0.97%)
Jun 22, 2020	11.39	11.61	11.08	11.34	302,781	-0.13(-1.13%)
Jun 19, 2020	11.24	11.96	11.16	11.47	579,400	+0.45(+4.08%)
Jun 18, 2020	11.08	11.73	10.81	11.02	498,249	-0.16(-1.43%)
Jun 17, 2020	10.70	11.29	10.60	11.18	350,249	+0.48(+4.49%)
Jun 16, 2020	10.90	11.14	10.60	10.70	411,373	-0.02(-0.19%)
Jun 15, 2020	10.40	10.91	10.32	10.72	227,686	+0.26(+2.49%)
Jun 12, 2020	10.82	10.93	10.28	10.46	454,500	-0.03(-0.29%)
Jun 11, 2020	10.07	10.84	10.07	10.49	439,047	-0.03(-0.29%)
Jun 10, 2020	10.90	11.06	10.41	10.52	397,049	-0.28(-2.59%)
Jun 09, 2020	10.75	10.98	10.57	10.80	410,923	+0.10(+0.93%)
Jun 08, 2020	10.16	10.71	10.16	10.70	354,526	+0.62(+6.15%)
Jun 05, 2020	9.710	10.08	9.500	10.08	418,600	+0.66(+7.01%)
Jun 04, 2020	9.830	9.890	9.340	9.420	306,484	-0.20(-2.08%)
Jun 03, 2020	9.500	10.00	9.460	9.620	427,398	+0.22(+2.34%)
Jun 02, 2020	9.450	9.500	9.150	9.400	189,904	+0.02(+0.21%)
Jun 01, 2020	9.400	9.490	9.180	9.380	186,138	-0.02(-0.21%)
May 29, 2020	9.000	9.490	8.750	9.400	601,000	+0.30(+3.30%)
May 28, 2020	9.390	9.496	9.100	9.100	262,405	-0.31(-3.29%)
May 27, 2020	9.420	9.480	9.220	9.410	420,215	+0.03(+0.32%)
May 26, 2020	9.660	9.890	9.340	9.380	696,215	-0.22(-2.29%)
May 22, 2020	10.38	10.38	9.550	9.600	363,900	-0.94(-8.92%)
May 21, 2020	9.970	10.75	9.930	10.54	356,181	+0.47(+4.67%)
May 20, 2020	10.33	10.40	9.850	10.07	392,312	-0.12(-1.18%)
May 19, 2020	10.30	10.48	10.12	10.19	305,750	-0.09(-0.88%)
May 18, 2020	10.68	10.69	10.10	10.28	346,607	-0.18(-1.72%)
May 15, 2020	10.50	10.80	10.30	10.46	306,900	-0.08(-0.76%)
May 14, 2020	10.69	10.79	10.12	10.54	475,969	-0.34(-3.13%)
May 13, 2020	11.88	12.01	10.60	10.88	749,031	-1.05(-8.80%)
May 12, 2020	12.60	12.97	11.84	11.93	478,834	-1.13(-8.65%)
May 11, 2020	13.36	13.50	12.87	13.06	262,029	-0.44(-3.26%)
May 08, 2020	12.85	13.58	12.85	13.50	199,100	+0.69(+5.39%)
May 07, 2020	13.21	13.21	12.67	12.81	155,232	-0.19(-1.46%)
May 06, 2020	12.29	13.09	12.29	13.00	313,433	+0.77(+6.30%)
May 05, 2020	12.17	12.49	11.99	12.23	242,666	+0.26(+2.17%)
May 04, 2020	12.36	12.41	11.82	11.97	179,994	-0.41(-3.31%)
May 01, 2020	12.40	12.41	12.11	12.38	202,500	-0.24(-1.90%)
Apr 30, 2020	12.31	12.86	12.16	12.62	314,451	+0.17(+1.37%)
Apr 29, 2020	12.50	12.61	12.25	12.45	214,713	+0.14(+1.14%)
Apr 28, 2020	12.61	12.66	12.27	12.31	240,324	-0.28(-2.22%)
Apr 27, 2020	12.43	12.63	11.90	12.59	536,106	+0.23(+1.86%)
Apr 24, 2020	13.35	13.35	12.03	12.36	455,200	-0.68(-5.21%)
Apr 23, 2020	13.41	13.70	12.93	13.04	146,886	-0.28(-2.10%)
Apr 22, 2020	12.65	13.50	12.57	13.32	166,785	+0.85(+6.82%)
Apr 21, 2020	13.50	13.68	12.38	12.47	323,418	-1.30(-9.44%)
Apr 20, 2020	13.76	14.17	13.59	13.77	222,849	-0.15(-1.08%)
Apr 17, 2020	13.24	14.03	13.24	13.92	266,100	+0.84(+6.42%)
Apr 16, 2020	12.95	13.20	12.84	13.08	284,780	+0.15(+1.16%)
Apr 15, 2020	12.70	13.15	12.60	12.93	309,945	-0.03(-0.23%)
Apr 14, 2020	12.49	13.21	12.47	12.96	505,797	+0.75(+6.14%)
Apr 13, 2020	12.67	12.82	12.12	12.21	187,544	-0.58(-4.53%)
Apr 09, 2020	12.53	13.07	12.45	12.79	270,100	+0.28(+2.24%)
Apr 08, 2020	12.51	12.69	12.32	12.51	157,655	+0.00(+0.00%)
Apr 07, 2020	12.49	13.00	12.30	12.51	416,422	+0.02(+0.16%)
Apr 06, 2020	12.35	12.89	12.26	12.49	313,300	+0.15(+1.22%)
Apr 03, 2020	12.58	12.78	12.21	12.34	325,600	-0.36(-2.83%)
Apr 02, 2020	12.39	12.94	12.03	12.70	306,021	+0.44(+3.59%)

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.