Date	Open	High	Low	Close	Volume	Change (%)
Aug 26, 2021		33.00	33.00	33.00	0	-0.30(-0.90%)
Aug 25, 2021	33.30	34.12	32.55	33.30	47,434	-0.15(-0.45%)
Aug 24, 2021	33.30	33.75	31.95	33.45	50,199	+0.15(+0.45%)
Aug 23, 2021	31.80	33.30	31.65	33.30	68,272	+1.20(+3.74%)
Aug 20, 2021	32.25	32.70	31.05	32.10	53,239	-0.07(-0.23%)
Aug 19, 2021	33.60	33.60	32.10	32.17	59,287	-0.53(-1.61%)
Aug 18, 2021	34.05	34.63	31.05	32.70	170,677	-1.80(-5.22%)
Aug 17, 2021	30.30	40.20	30.30	34.50	1,362,902	+3.60(+11.65%)
Aug 16, 2021	34.05	34.20	30.15	30.90	114,208	-2.55(-7.62%)
Aug 13, 2021	31.35	34.20	30.45	33.45	174,625	+2.25(+7.21%)
Aug 12, 2021	30.00	32.25	30.00	31.20	63,935	+0.90(+2.97%)
Aug 11, 2021	31.05	31.05	30.00	30.30	62,847	+0.00(+0.00%)
Aug 10, 2021	32.10	32.17	30.23	30.30	81,062	-1.65(-5.16%)
Aug 09, 2021	31.05	32.85	30.98	31.95	60,366	+1.05(+3.40%)
Aug 06, 2021	30.75	31.05	29.85	30.90	36,215	+0.30(+0.98%)
Aug 05, 2021	30.00	31.05	29.70	30.60	39,890	+0.60(+2.00%)
Aug 04, 2021	30.00	30.60	29.62	30.00	36,078	-0.30(-0.99%)
Aug 03, 2021	30.75	30.90	29.85	30.30	37,440	-0.45(-1.46%)
Aug 02, 2021	31.20	31.27	29.85	30.75	46,580	+0.45(+1.49%)
Jul 30, 2021	31.80	31.80	30.30	30.30	40,390	-1.50(-4.72%)
Jul 29, 2021	32.70	34.20	31.48	31.80	50,348	-0.60(-1.85%)
Jul 28, 2021	30.60	32.85	30.30	32.40	51,929	+1.35(+4.35%)
Jul 27, 2021	31.95	32.25	30.00	31.05	53,534	-0.75(-2.36%)
Jul 26, 2021	31.20	35.53	30.90	31.80	122,833	+0.75(+2.42%)
Jul 23, 2021	32.10	32.55	30.38	31.05	71,994	-0.30(-0.96%)
Jul 22, 2021	32.55	32.70	30.90	31.35	60,679	-1.20(-3.69%)
Jul 21, 2021	29.85	34.35	29.85	32.55	184,677	+2.40(+7.96%)
Jul 20, 2021	29.70	31.65	29.40	30.15	79,189	+0.45(+1.52%)
Jul 19, 2021	30.60	30.75	28.20	29.70	152,190	-1.20(-3.88%)
Jul 16, 2021	30.15	32.02	29.40	30.90	122,280	+0.75(+2.49%)
Jul 15, 2021	30.00	31.80	28.95	30.15	179,392	-0.60(-1.95%)
Jul 14, 2021	30.15	33.75	30.15	30.75	195,929	-1.80(-5.53%)
Jul 13, 2021	37.95	38.25	30.98	32.55	407,244	-5.85(-15.23%)
Jul 12, 2021	35.85	42.90	35.70	38.40	707,456	+0.90(+2.40%)
Jul 09, 2021	37.65	38.10	34.20	37.50	1,367,384	-4.35(-10.39%)
Jul 08, 2021	35.40	49.80	33.45	41.85	16,375,951	+16.20(+63.16%)
Jul 07, 2021	26.40	26.40	24.90	25.65	23,271	-0.60(-2.29%)
Jul 06, 2021	25.80	26.40	25.50	26.25	42,883	+0.00(+0.00%)
Jul 02, 2021	26.10	26.40	25.05	26.25	21,172	-0.15(-0.57%)
Jul 01, 2021	25.50	26.40	24.60	26.40	24,615	+1.05(+4.14%)
Jun 30, 2021	25.95	26.10	24.90	25.35	138,678	+0.45(+1.81%)
Jun 29, 2021	27.45	27.45	24.30	24.90	148,238	-2.10(-7.78%)
Jun 28, 2021	27.90	28.05	26.85	27.00	26,183	-0.60(-2.17%)
Jun 25, 2021	27.30	27.60	26.55	27.60	36,102	+0.60(+2.22%)
Jun 24, 2021	26.40	27.30	26.40	27.00	30,906	+0.90(+3.45%)
Jun 23, 2021	27.60	27.90	26.02	26.10	44,686	-0.90(-3.33%)
Jun 22, 2021	27.75	28.05	26.85	27.00	45,356	-0.15(-0.55%)
Jun 21, 2021	27.90	28.80	26.85	27.15	71,930	-0.90(-3.21%)
Jun 18, 2021	28.35	28.95	27.90	28.05	18,560	+0.00(+0.00%)
Jun 17, 2021	28.95	29.40	27.75	28.05	27,252	-1.35(-4.59%)
Jun 16, 2021	28.95	29.85	27.75	29.40	48,906	+1.50(+5.38%)
Jun 15, 2021	29.70	29.70	27.90	27.90	39,773	-1.80(-6.06%)
Jun 14, 2021	31.05	32.10	29.48	29.70	50,310	-1.35(-4.35%)
Jun 11, 2021	30.75	31.20	30.00	31.05	40,445	+0.30(+0.98%)
Jun 10, 2021	31.20	31.80	29.48	30.75	60,055	-0.60(-1.91%)
Jun 09, 2021	30.15	32.17	30.12	31.35	68,762	+1.65(+5.56%)
Jun 08, 2021	28.05	30.00	27.90	29.70	63,357	+1.95(+7.03%)
Jun 07, 2021	28.05	29.70	27.15	27.75	64,025	-0.60(-2.12%)
Jun 04, 2021	28.50	31.05	27.45	28.35	268,125	+0.90(+3.28%)
Jun 03, 2021	27.45	28.65	27.07	27.45	70,006	-1.05(-3.68%)
Jun 02, 2021	26.10	29.10	25.80	28.50	140,656	+3.00(+11.76%)
Jun 01, 2021	25.80	25.95	24.45	25.50	74,812	+0.00(+0.00%)
May 28, 2021	25.20	26.25	25.05	25.50	69,453	+0.45(+1.80%)
May 27, 2021	27.30	29.10	24.60	25.05	371,061	-0.30(-1.18%)
May 26, 2021	25.20	26.19	25.05	25.35	105,262	+0.00(+0.00%)
May 25, 2021	26.25	26.85	25.20	25.35	91,810	-0.75(-2.87%)
May 24, 2021	30.90	31.05	25.05	26.10	343,984	-4.20(-13.86%)
May 21, 2021	29.85	37.50	28.95	30.30	809,826	-0.45(-1.46%)
May 20, 2021	30.00	31.65	26.55	30.75	1,107,966	-2.55(-7.66%)
May 19, 2021	27.15	33.60	27.00	33.30	1,706,232	+3.75(+12.69%)
May 18, 2021	25.50	29.85	23.10	29.55	1,943,185	+4.65(+18.67%)
May 17, 2021	21.00	28.50	19.80	24.90	14,189,934	+7.50(+43.10%)
May 14, 2021	16.20	17.70	16.20	17.40	57,073	+1.35(+8.41%)
May 13, 2021	17.25	17.70	15.75	16.05	66,095	-1.35(-7.76%)
May 12, 2021	15.45	18.00	15.30	17.40	100,274	+1.95(+12.62%)
May 11, 2021	14.85	15.60	14.81	15.45	37,425	+0.00(+0.00%)
May 10, 2021	15.90	16.05	14.32	15.45	85,572	-0.30(-1.90%)
May 07, 2021	16.05	16.50	15.60	15.75	39,540	+0.00(+0.00%)
May 06, 2021	16.35	16.65	15.45	15.75	30,121	-0.45(-2.78%)
May 05, 2021	16.50	16.65	15.90	16.20	27,206	-0.45(-2.70%)
May 04, 2021	17.25	17.40	16.20	16.65	39,110	-0.60(-3.48%)
May 03, 2021	18.00	18.00	17.25	17.25	34,303	-0.45(-2.54%)
Apr 30, 2021	17.40	17.85	17.25	17.70	16,646	+0.15(+0.85%)
Apr 29, 2021	17.55	17.85	17.25	17.55	28,170	-0.15(-0.85%)
Apr 28, 2021	17.70	18.00	17.40	17.70	12,711	+0.15(+0.85%)
Apr 27, 2021	17.55	18.15	17.25	17.55	32,031	-0.30(-1.68%)
Apr 26, 2021	17.25	17.85	17.20	17.85	42,135	+0.60(+3.48%)
Apr 23, 2021	17.25	17.70	16.95	17.25	27,193	+0.00(+0.00%)
Apr 22, 2021	16.50	17.70	16.50	17.25	44,044	+0.75(+4.55%)
Apr 21, 2021	16.35	17.70	16.20	16.50	60,541	+0.15(+0.92%)
Apr 20, 2021	16.50	16.80	16.05	16.35	33,250	-0.30(-1.80%)
Apr 19, 2021	17.70	17.85	16.65	16.65	44,192	-1.35(-7.50%)
Apr 16, 2021	17.70	18.00	17.25	18.00	36,733	+0.00(+0.00%)
Apr 15, 2021	19.05	19.20	17.85	18.00	53,726	-0.75(-4.00%)
Apr 14, 2021	18.60	19.05	18.45	18.75	37,539	+0.00(+0.00%)
Apr 13, 2021	18.90	19.35	17.85	18.75	53,985	-0.30(-1.57%)
Apr 12, 2021	19.95	20.10	18.60	19.05	46,187	-1.20(-5.93%)
Apr 09, 2021	20.40	20.70	19.65	20.25	53,260	-0.45(-2.17%)
Apr 08, 2021	20.40	21.15	20.25	20.70	89,366	+0.75(+3.76%)
Apr 07, 2021	19.35	20.25	18.90	19.95	83,673	+0.45(+2.31%)
Apr 06, 2021	19.65	20.25	19.35	19.50	46,444	+0.00(+0.00%)
Apr 05, 2021	19.50	20.40	18.75	19.50	61,794	+0.30(+1.56%)
Apr 01, 2021	19.35	19.95	19.05	19.20	88,260	-0.15(-0.78%)
Mar 31, 2021	19.80	20.70	19.05	19.35	67,051	-0.30(-1.53%)
Mar 30, 2021	19.20	20.70	19.20	19.65	41,197	+0.00(+0.00%)
Mar 29, 2021	21.45	22.20	19.50	19.65	148,876	-2.70(-12.08%)
Mar 26, 2021	24.00	24.15	22.27	22.35	37,200	-1.65(-6.87%)
Mar 25, 2021	23.25	24.15	21.60	24.00	144,992	-0.30(-1.23%)
Mar 24, 2021	23.25	24.30	22.50	24.30	179,393	+1.05(+4.52%)
Mar 23, 2021	25.20	31.35	23.10	23.25	1,237,233	-1.50(-6.06%)
Mar 22, 2021	25.65	25.65	24.60	24.75	31,469	-0.30(-1.20%)
Mar 19, 2021	25.20	25.73	24.75	25.05	39,973	+0.00(+0.00%)
Mar 18, 2021	25.05	26.85	24.75	25.05	63,454	+0.15(+0.60%)
Mar 17, 2021	24.15	25.35	24.00	24.90	48,608	+0.45(+1.84%)
Mar 16, 2021	25.20	25.50	24.00	24.45	38,385	-0.15(-0.61%)
Mar 15, 2021	24.60	25.95	24.15	24.60	46,532	+0.30(+1.23%)
Mar 12, 2021	23.40	24.98	23.10	24.30	69,606	+0.30(+1.25%)
Mar 11, 2021	24.45	25.20	23.70	24.00	57,548	+0.15(+0.63%)
Mar 10, 2021	23.55	24.60	23.25	23.85	54,873	+0.15(+0.63%)
Mar 09, 2021	23.10	24.30	23.10	23.70	38,656	+1.20(+5.33%)
Mar 08, 2021	22.05	23.25	21.60	22.50	47,365	+0.45(+2.04%)
Mar 05, 2021	22.20	22.65	18.75	22.05	256,340	-1.20(-5.16%)
Mar 04, 2021	25.20	25.20	22.20	23.25	112,970	-2.25(-8.82%)
Mar 03, 2021	26.10	26.70	24.00	25.50	95,514	-0.60(-2.30%)
Mar 02, 2021	26.40	27.15	25.80	26.10	40,040	-0.30(-1.14%)
Mar 01, 2021	27.00	27.30	25.95	26.40	33,068	-0.30(-1.12%)
Feb 26, 2021	26.25	27.30	25.65	26.70	47,693	+0.15(+0.56%)
Feb 25, 2021	27.45	28.35	25.95	26.55	111,979	-0.75(-2.75%)
Feb 24, 2021	27.15	28.80	27.00	27.30	54,123	+0.60(+2.25%)
Feb 23, 2021	28.50	28.65	25.65	26.70	181,424	-2.40(-8.25%)
Feb 22, 2021	29.10	30.30	28.80	29.10	74,798	-0.45(-1.52%)
Feb 19, 2021	29.55	31.80	29.25	29.55	113,346	+0.45(+1.55%)
Feb 18, 2021	28.80	30.45	28.05	29.10	131,116	+0.15(+0.52%)
Feb 17, 2021	30.60	30.90	27.90	28.95	117,097	-1.95(-6.31%)
Feb 16, 2021	30.60	31.35	29.10	30.90	130,358	+0.45(+1.48%)
Feb 12, 2021	29.55	31.23	28.80	30.45	122,020	+0.30(+1.00%)
Feb 11, 2021	30.15	31.20	28.65	30.15	239,162	+0.15(+0.50%)
Feb 10, 2021	27.15	32.25	25.80	30.00	441,370	+3.30(+12.36%)
Feb 09, 2021	25.80	27.90	25.50	26.70	185,719	+1.35(+5.33%)
Feb 08, 2021	24.60	25.65	23.70	25.35	149,476	+0.90(+3.68%)
Feb 05, 2021	24.15	24.45	23.40	24.45	113,966	+0.00(+0.00%)
Feb 04, 2021	22.95	24.45	22.80	24.45	128,088	+1.65(+7.24%)
Feb 03, 2021	22.05	23.10	21.75	22.80	110,821	+0.45(+2.01%)
Feb 02, 2021	22.35	22.50	20.70	22.35	153,716	+0.45(+2.05%)
Feb 01, 2021	22.35	23.25	21.00	21.90	255,458	-0.75(-3.31%)
Jan 29, 2021	19.35	23.70	18.90	22.65	689,813	+3.90(+20.80%)
Jan 28, 2021	17.85	19.05	17.85	18.75	68,966	+0.60(+3.31%)
Jan 27, 2021	18.75	19.05	17.55	18.15	130,396	-1.35(-6.92%)
Jan 26, 2021	19.65	19.65	19.05	19.50	88,103	+0.15(+0.78%)
Jan 25, 2021	19.50	19.65	18.45	19.35	81,568	+0.30(+1.57%)
Jan 22, 2021	19.35	19.80	18.90	19.05	92,200	-0.60(-3.05%)
Jan 21, 2021	20.55	20.85	19.50	19.65	88,736	-0.45(-2.24%)
Jan 20, 2021	18.90	20.55	18.90	20.10	200,343	+1.05(+5.51%)
Jan 19, 2021	18.60	19.35	18.30	19.05	151,756	+1.05(+5.83%)
Jan 15, 2021	18.15	18.30	17.85	18.00	72,386	-0.30(-1.64%)
Jan 14, 2021	18.00	18.75	17.70	18.30	124,890	+0.60(+3.39%)
Jan 13, 2021	18.00	18.15	17.40	17.70	134,278	-0.30(-1.67%)
Jan 12, 2021	17.70	18.45	17.10	18.00	152,057	+0.30(+1.69%)
Jan 11, 2021	16.80	17.85	16.20	17.70	203,617	+0.90(+5.36%)
Jan 08, 2021	17.10	17.10	16.20	16.80	92,640	-0.15(-0.88%)
Jan 07, 2021	16.80	17.10	15.90	16.95	109,655	+0.45(+2.73%)
Jan 06, 2021	16.95	17.85	15.90	16.50	328,974	+0.45(+2.80%)
Jan 05, 2021	15.75	16.05	15.00	16.05	374,998	+0.30(+1.90%)
Jan 04, 2021	15.00	16.05	14.55	15.75	372,250	+1.05(+7.14%)
Dec 31, 2020		14.70	14.70	14.70	91,537	-0.15(-1.01%)
Dec 30, 2020	14.54	15.30	14.52	14.85	91,537	+0.45(+3.12%)
Dec 29, 2020	15.15	15.30	14.40	14.40	138,222	-0.90(-5.88%)
Dec 28, 2020	15.75	16.05	15.15	15.30	129,657	-0.45(-2.86%)
Dec 24, 2020	16.35	16.35	15.60	15.75	59,526	-0.15(-0.94%)
Dec 23, 2020	15.45	16.80	15.15	15.90	265,620	+0.45(+2.91%)
Dec 22, 2020	15.75	15.90	15.15	15.45	124,717	-0.15(-0.96%)
Dec 21, 2020	15.00	16.20	15.00	15.60	290,962	+0.60(+4.00%)
Dec 18, 2020	15.00	15.45	15.00	15.00	160,846	-0.45(-2.91%)
Dec 17, 2020	15.60	15.75	15.15	15.45	167,230	-0.30(-1.90%)
Dec 16, 2020	16.20	16.20	15.15	15.75	319,304	-1.35(-7.89%)
Dec 15, 2020	18.15	18.30	16.95	17.10	321,312	-0.90(-5.00%)
Dec 14, 2020	18.30	18.75	16.95	18.00	1,292,513	-15.75(-46.67%)
Dec 11, 2020	33.00	34.35	31.50	33.75	740,633	+0.45(+1.35%)
Dec 10, 2020	29.85	34.20	29.70	33.30	155,870	+2.40(+7.77%)
Dec 09, 2020	34.50	34.65	28.50	30.90	274,711	+0.90(+3.00%)
Dec 08, 2020	26.25	32.25	25.65	30.00	332,131	+4.20(+16.28%)
Dec 07, 2020	27.15	27.30	24.90	25.80	54,838	-1.05(-3.91%)
Dec 04, 2020	26.40	27.00	25.95	26.85	23,133	+0.60(+2.29%)
Dec 03, 2020	26.70	27.00	26.10	26.25	42,622	+0.30(+1.16%)
Dec 02, 2020	25.20	26.70	24.45	25.95	41,865	+0.45(+1.76%)
Dec 01, 2020	25.95	27.00	24.41	25.50	92,305	-0.15(-0.58%)
Nov 30, 2020	24.60	25.95	24.45	25.65	39,380	+1.35(+5.56%)
Nov 27, 2020	23.85	24.45	23.85	24.30	15,893	+0.90(+3.85%)
Nov 25, 2020	23.25	24.15	23.22	23.40	15,266	+0.45(+1.96%)
Nov 24, 2020	24.60	24.75	22.50	22.95	50,382	-1.50(-6.13%)
Nov 23, 2020	23.70	25.20	23.25	24.45	47,082	+0.90(+3.82%)
Nov 20, 2020	24.30	25.04	23.12	23.55	59,200	-1.20(-4.85%)
Nov 19, 2020	26.70	26.85	23.10	24.75	134,386	-1.80(-6.78%)
Nov 18, 2020	27.00	27.90	26.10	26.55	70,624	-0.90(-3.28%)
Nov 17, 2020	26.40	28.80	25.05	27.45	94,221	-0.30(-1.08%)
Nov 16, 2020	24.75	28.35	22.95	27.75	224,344	+2.55(+10.12%)
Nov 13, 2020	20.70	25.35	20.58	25.20	251,026	+4.35(+20.86%)
Nov 12, 2020	20.25	20.85	19.65	20.85	81,819	+0.60(+2.96%)
Nov 11, 2020	19.20	20.85	18.60	20.25	166,810	+1.20(+6.30%)
Nov 10, 2020	18.90	19.95	18.60	19.05	48,744	-1.65(-7.97%)
Nov 09, 2020	18.90	21.15	18.75	20.70	55,452	+1.20(+6.15%)
Nov 06, 2020	18.90	19.50	18.45	19.50	16,540	+0.60(+3.17%)
Nov 05, 2020	19.65	19.65	18.60	18.90	32,561	-0.75(-3.82%)
Nov 04, 2020	18.75	19.80	18.60	19.65	30,285	+0.60(+3.15%)
Nov 03, 2020	18.45	19.20	18.30	19.05	17,145	+0.30(+1.60%)
Nov 02, 2020	19.20	19.50	18.45	18.75	13,687	-1.35(-6.72%)
Oct 30, 2020	19.50	20.25	19.20	20.10	30,393	+0.00(+0.00%)
Oct 29, 2020	19.05	20.40	18.30	20.10	72,506	+0.60(+3.08%)
Oct 28, 2020	18.90	19.50	18.00	19.50	110,958	+0.00(+0.00%)
Oct 27, 2020	19.50	20.55	18.75	19.50	185,749	+0.30(+1.56%)
Oct 26, 2020	20.10	20.40	18.75	19.20	227,813	-0.90(-4.48%)
Oct 23, 2020	19.80	20.48	19.50	20.10	42,300	+0.15(+0.75%)
Oct 22, 2020	19.35	20.40	18.30	19.95	44,526	+0.60(+3.10%)
Oct 21, 2020	20.55	20.55	19.20	19.35	32,541	-0.75(-3.73%)
Oct 20, 2020	21.00	21.30	19.95	20.10	49,105	-0.30(-1.47%)
Oct 19, 2020	21.00	21.15	20.40	20.40	24,311	+0.00(+0.00%)
Oct 16, 2020	20.70	21.30	20.40	20.40	43,833	+0.00(+0.00%)
Oct 15, 2020	20.85	21.45	20.10	20.40	88,056	-0.45(-2.16%)
Oct 14, 2020	21.60	22.05	20.70	20.85	41,014	-1.20(-5.44%)
Oct 13, 2020	21.15	22.80	21.00	22.05	94,074	+1.05(+5.00%)
Oct 12, 2020	21.60	21.60	21.00	21.00	20,934	+0.00(+0.00%)
Oct 09, 2020	21.15	21.45	19.95	21.00	33,740	-0.30(-1.41%)
Oct 08, 2020	21.00	21.60	20.70	21.30	23,351	+0.45(+2.16%)
Oct 07, 2020	21.00	21.75	20.85	20.85	31,190	-0.30(-1.42%)
Oct 06, 2020	22.20	22.65	20.70	21.15	70,052	-1.20(-5.37%)
Oct 05, 2020	22.50	23.10	22.05	22.35	40,784	+0.45(+2.05%)
Oct 02, 2020	21.90	22.50	21.00	21.90	43,453	-0.75(-3.31%)

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.