Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2021		14.17	14.17	14.17	0	-0.13(-0.91%)
Jul 07, 2021	14.39	14.52	14.23	14.30	284,976	-0.18(-1.24%)
Jul 06, 2021	14.91	14.93	14.35	14.48	424,010	-0.33(-2.23%)
Jul 02, 2021	14.98	14.98	14.72	14.81	398,427	-0.16(-1.07%)
Jul 01, 2021	14.67	15.08	14.52	14.97	211,949	+0.39(+2.67%)
Jun 30, 2021	14.27	14.69	14.27	14.58	192,727	+0.20(+1.39%)
Jun 29, 2021	14.33	14.47	14.30	14.38	178,197	+0.05(+0.35%)
Jun 28, 2021	15.14	15.14	14.21	14.33	262,939	-0.81(-5.35%)
Jun 25, 2021	15.29	15.50	15.12	15.14	454,157	-0.15(-0.98%)
Jun 24, 2021	15.15	15.30	15.10	15.29	193,591	+0.19(+1.26%)
Jun 23, 2021	14.95	15.12	14.92	15.10	198,824	+0.15(+1.00%)
Jun 22, 2021	15.05	15.26	14.88	14.95	501,183	-0.11(-0.73%)
Jun 21, 2021	14.81	15.11	14.66	15.06	383,356	+0.31(+2.10%)
Jun 18, 2021	15.58	15.72	14.56	14.75	776,949	-0.96(-6.11%)
Jun 17, 2021	15.61	15.86	15.52	15.71	644,508	+0.05(+0.32%)
Jun 16, 2021	15.44	15.81	15.41	15.66	406,756	+0.11(+0.71%)
Jun 15, 2021	15.65	15.71	15.38	15.55	908,423	-0.11(-0.70%)
Jun 14, 2021	15.66	15.76	15.55	15.66	500,538	+0.08(+0.51%)
Jun 11, 2021	15.61	15.62	15.30	15.58	300,092	+0.15(+0.97%)
Jun 10, 2021	15.62	15.66	15.30	15.43	168,261	-0.13(-0.84%)
Jun 09, 2021	15.59	15.71	15.41	15.56	185,494	-0.05(-0.32%)
Jun 08, 2021	16.01	16.01	15.58	15.61	178,050	-0.37(-2.32%)
Jun 07, 2021	15.80	16.13	15.74	15.98	256,586	+0.27(+1.72%)
Jun 04, 2021	15.75	15.88	15.44	15.71	311,089	-0.06(-0.38%)
Jun 03, 2021	15.60	15.87	15.48	15.77	263,972	+0.07(+0.45%)
Jun 02, 2021	15.85	15.95	15.57	15.70	360,439	-0.12(-0.76%)
Jun 01, 2021	15.49	15.94	15.04	15.82	342,291	+0.40(+2.59%)
May 28, 2021	15.87	15.88	15.27	15.42	203,298	-0.41(-2.59%)
May 27, 2021	15.52	15.95	15.36	15.83	310,284	+0.47(+3.06%)
May 26, 2021	15.30	15.54	15.20	15.36	276,569	+0.11(+0.72%)
May 25, 2021	15.88	16.17	15.17	15.25	443,701	-0.54(-3.42%)
May 24, 2021	15.51	15.98	15.44	15.79	324,810	+0.28(+1.81%)
May 21, 2021	15.63	15.76	15.45	15.51	417,269	+0.02(+0.13%)
May 20, 2021	15.64	15.64	15.21	15.49	198,734	-0.03(-0.19%)
May 19, 2021	15.18	15.53	14.86	15.52	215,565	+0.21(+1.37%)
May 18, 2021	15.02	15.48	14.85	15.31	241,072	+0.28(+1.86%)
May 17, 2021	15.37	15.43	14.98	15.03	216,103	-0.33(-2.15%)
May 14, 2021	15.05	15.43	14.99	15.36	211,865	+0.41(+2.74%)
May 13, 2021	14.88	15.23	14.78	14.95	309,862	+0.15(+1.01%)
May 12, 2021	15.26	15.33	14.73	14.80	329,973	-0.47(-3.08%)
May 11, 2021	15.53	15.58	15.16	15.27	290,442	-0.45(-2.86%)
May 10, 2021	15.79	16.09	15.53	15.72	225,563	+0.05(+0.32%)
May 07, 2021	15.22	15.90	15.19	15.67	323,931	+0.35(+2.28%)
May 06, 2021	15.40	15.41	15.16	15.32	231,425	+0.05(+0.33%)
May 05, 2021	15.29	15.33	15.01	15.27	511,769	-0.02(-0.13%)
May 04, 2021	15.84	15.84	15.07	15.29	406,965	-0.58(-3.65%)
May 03, 2021	16.05	16.05	15.76	15.87	467,025	+0.00(+0.00%)
Apr 30, 2021	15.92	15.93	15.70	15.87	272,800	-0.12(-0.75%)
Apr 29, 2021	16.21	16.71	15.93	15.99	333,375	-0.17(-1.05%)
Apr 28, 2021	16.40	16.53	16.08	16.16	259,518	-0.25(-1.52%)
Apr 27, 2021	16.31	16.48	16.04	16.41	813,272	+0.10(+0.61%)
Apr 26, 2021	16.41	16.49	16.17	16.31	341,055	+0.04(+0.25%)
Apr 23, 2021	16.08	16.43	15.94	16.27	636,100	+0.26(+1.62%)
Apr 22, 2021	15.62	16.16	15.46	16.01	494,537	+0.46(+2.96%)
Apr 21, 2021	15.36	15.68	15.32	15.55	666,000	+0.19(+1.24%)
Apr 20, 2021	15.56	15.56	15.22	15.36	417,943	-0.29(-1.85%)
Apr 19, 2021	15.79	15.85	15.49	15.65	294,071	-0.11(-0.70%)
Apr 16, 2021	15.88	15.88	15.41	15.76	476,500	+0.05(+0.32%)
Apr 15, 2021	16.30	16.43	15.60	15.71	481,704	-0.42(-2.60%)
Apr 14, 2021	16.00	16.34	15.86	16.13	335,204	+0.19(+1.19%)
Apr 13, 2021	15.95	16.14	15.63	15.94	363,140	+0.02(+0.13%)
Apr 12, 2021	16.10	16.22	15.77	15.92	259,437	-0.34(-2.09%)
Apr 09, 2021	15.98	16.34	15.72	16.26	464,600	+0.26(+1.63%)
Apr 08, 2021	16.23	16.24	15.83	16.00	646,980	-0.25(-1.54%)
Apr 07, 2021	16.11	16.79	15.77	16.25	1,577,911	+0.24(+1.50%)
Apr 06, 2021	15.62	16.09	15.62	16.01	938,880	+0.37(+2.37%)
Apr 05, 2021	15.54	15.88	15.52	15.64	841,739	+0.26(+1.69%)
Apr 01, 2021	15.10	15.43	15.01	15.38	862,900	+0.34(+2.26%)
Mar 31, 2021	15.03	15.17	14.50	15.04	1,645,245	+0.05(+0.33%)
Mar 30, 2021	15.26	15.26	14.73	14.99	1,023,594	-0.19(-1.25%)
Mar 29, 2021	16.01	16.06	14.59	15.18	1,498,435	-0.88(-5.48%)
Mar 26, 2021	16.36	16.59	15.09	16.06	3,134,900	-1.32(-7.59%)
Mar 25, 2021	17.20	17.73	16.91	17.38	467,973	+0.05(+0.29%)
Mar 24, 2021	19.00	19.16	17.30	17.33	429,658	-1.81(-9.46%)
Mar 23, 2021	19.51	19.82	19.07	19.14	447,784	-0.63(-3.19%)
Mar 22, 2021	20.00	20.28	19.59	19.77	318,565	-0.19(-0.95%)
Mar 19, 2021	19.81	20.45	19.59	19.96	1,295,800	+0.12(+0.60%)
Mar 18, 2021	19.98	20.21	19.57	19.84	389,486	-0.26(-1.29%)
Mar 17, 2021	20.40	20.40	19.16	20.10	370,829	-0.35(-1.71%)
Mar 16, 2021	20.67	20.78	20.04	20.45	430,017	-0.16(-0.78%)
Mar 15, 2021	20.31	20.90	20.14	20.61	465,057	+0.17(+0.83%)
Mar 12, 2021	19.63	20.55	19.50	20.44	398,400	+0.76(+3.86%)
Mar 11, 2021	19.90	20.07	19.00	19.68	867,628	+0.55(+2.88%)
Mar 10, 2021	19.23	19.44	19.01	19.13	489,006	-0.12(-0.62%)
Mar 09, 2021	20.62	20.70	19.23	19.25	585,697	-1.35(-6.55%)
Mar 08, 2021	18.73	20.90	18.52	20.60	873,109	+2.10(+11.35%)
Mar 05, 2021	18.69	18.99	18.05	18.50	622,800	-0.13(-0.70%)
Mar 04, 2021	19.02	19.24	18.45	18.63	529,180	-0.37(-1.95%)
Mar 03, 2021	18.63	19.43	18.43	19.00	653,107	+0.54(+2.93%)
Mar 02, 2021	18.80	19.04	18.20	18.46	349,358	-0.39(-2.07%)
Mar 01, 2021	17.19	18.93	17.14	18.85	563,889	+1.89(+11.14%)
Feb 26, 2021	16.30	17.23	16.30	16.96	644,800	+0.69(+4.24%)
Feb 25, 2021	17.23	17.71	16.08	16.27	769,256	-0.87(-5.08%)
Feb 24, 2021	17.79	17.89	16.72	17.14	599,594	-0.71(-3.98%)
Feb 23, 2021	16.83	17.96	16.71	17.85	705,805	+0.98(+5.81%)
Feb 22, 2021	16.03	17.11	16.00	16.87	686,629	+0.87(+5.44%)
Feb 19, 2021	15.91	16.14	15.81	16.00	212,700	+0.09(+0.57%)
Feb 18, 2021	15.92	16.27	15.76	15.91	199,074	-0.06(-0.38%)
Feb 17, 2021	15.81	16.17	15.66	15.97	337,188	+0.16(+1.01%)
Feb 16, 2021	16.17	16.27	15.68	15.81	289,834	-0.15(-0.94%)
Feb 12, 2021	16.01	16.33	15.90	15.96	369,800	-0.14(-0.87%)
Feb 11, 2021	16.02	16.43	15.91	16.10	401,995	-0.02(-0.12%)
Feb 10, 2021	15.72	16.29	15.29	16.12	461,546	+0.47(+3.00%)
Feb 09, 2021	17.44	17.50	15.64	15.65	983,483	-1.96(-11.13%)
Feb 08, 2021	17.56	18.02	17.37	17.61	620,015	+0.31(+1.79%)
Feb 05, 2021	17.12	17.49	16.58	17.30	612,400	+0.75(+4.53%)
Feb 04, 2021	16.51	16.85	15.95	16.55	753,367	+0.13(+0.79%)
Feb 03, 2021	16.75	17.04	16.17	16.42	607,042	-0.34(-2.03%)
Feb 02, 2021	17.27	17.47	16.44	16.76	954,656	-0.41(-2.39%)
Feb 01, 2021	17.38	17.93	16.51	17.17	932,375	-0.10(-0.58%)
Jan 29, 2021	16.90	18.49	16.90	17.27	1,327,200	+0.51(+3.04%)
Jan 28, 2021	17.93	18.56	16.73	16.76	1,855,078	-1.10(-6.16%)
Jan 27, 2021	16.58	18.07	16.58	17.86	1,670,888	+1.20(+7.20%)
Jan 26, 2021	16.47	17.16	15.91	16.66	923,775	+0.19(+1.15%)
Jan 25, 2021	15.07	16.54	15.05	16.47	794,826	+1.44(+9.58%)
Jan 22, 2021	14.47	15.14	14.44	15.03	569,300	+0.47(+3.23%)
Jan 21, 2021	14.06	14.67	14.00	14.56	636,249	+0.50(+3.56%)
Jan 20, 2021	14.18	14.40	14.05	14.06	421,278	-0.01(-0.07%)
Jan 19, 2021	13.54	14.10	13.50	14.07	582,727	+0.70(+5.24%)
Jan 15, 2021	13.19	13.40	12.99	13.37	908,600	+0.01(+0.07%)
Jan 14, 2021	12.67	13.46	12.64	13.36	672,588	+0.73(+5.78%)
Jan 13, 2021	12.85	12.85	12.51	12.63	611,839	-0.22(-1.71%)
Jan 12, 2021	13.07	13.25	12.83	12.85	529,546	-0.22(-1.68%)
Jan 11, 2021	13.52	13.59	12.90	13.07	648,120	-0.59(-4.32%)
Jan 08, 2021	14.24	14.24	13.61	13.66	334,200	-0.44(-3.12%)
Jan 07, 2021	14.44	14.57	14.10	14.10	390,567	-0.34(-2.35%)
Jan 06, 2021	14.52	14.88	14.31	14.44	458,081	+0.18(+1.26%)
Jan 05, 2021	13.79	14.33	13.79	14.26	560,078	+0.43(+3.11%)
Jan 04, 2021	14.75	14.97	13.79	13.83	666,191	-0.91(-6.17%)
Dec 31, 2020		14.74	14.74	14.74	472,710	-0.08(-0.54%)
Dec 30, 2020	14.50	14.93	14.41	14.82	472,710	+0.27(+1.86%)
Dec 29, 2020	14.21	14.68	14.05	14.55	534,969	+0.32(+2.25%)
Dec 28, 2020	13.72	14.60	13.70	14.23	679,679	+0.64(+4.71%)
Dec 24, 2020	14.00	14.20	13.55	13.59	159,700	-0.48(-3.41%)
Dec 23, 2020	13.85	14.17	13.67	14.07	248,021	+0.32(+2.33%)
Dec 22, 2020	13.50	13.79	13.25	13.75	317,110	+0.26(+1.93%)
Dec 21, 2020	14.14	14.17	13.49	13.49	1,059,213	-0.94(-6.51%)
Dec 18, 2020	13.69	14.49	13.62	14.43	2,484,800	+0.69(+5.02%)
Dec 17, 2020	13.46	13.79	13.10	13.74	468,007	+0.28(+2.08%)
Dec 16, 2020	13.45	13.73	13.33	13.46	611,782	+0.16(+1.20%)
Dec 15, 2020	12.94	13.56	12.69	13.30	425,269	+0.40(+3.10%)
Dec 14, 2020	12.93	13.29	12.63	12.90	606,317	+0.07(+0.55%)
Dec 11, 2020	12.58	13.20	12.47	12.83	336,800	+0.13(+1.02%)
Dec 10, 2020	12.34	12.75	12.16	12.70	212,760	+0.23(+1.84%)
Dec 09, 2020	12.52	12.73	12.37	12.47	197,568	+0.01(+0.08%)
Dec 08, 2020	12.73	12.89	12.37	12.46	278,853	-0.35(-2.73%)
Dec 07, 2020	12.82	13.35	12.75	12.81	332,605	-0.09(-0.70%)
Dec 04, 2020	12.97	13.14	12.77	12.90	373,600	+0.05(+0.39%)
Dec 03, 2020	13.29	13.40	12.75	12.85	446,515	-0.34(-2.58%)
Dec 02, 2020	12.58	13.34	12.50	13.19	1,086,581	+0.56(+4.43%)
Dec 01, 2020	12.33	12.71	12.27	12.63	604,809	+0.49(+4.04%)
Nov 30, 2020	12.25	12.32	12.01	12.14	668,817	-0.15(-1.22%)
Nov 27, 2020	12.35	12.41	12.16	12.29	248,900	-0.11(-0.89%)
Nov 25, 2020	12.11	12.41	11.86	12.40	355,900	+0.10(+0.81%)
Nov 24, 2020	12.04	12.31	11.68	12.30	710,873	+0.44(+3.71%)
Nov 23, 2020	11.74	12.08	11.49	11.86	472,694	+0.24(+2.07%)
Nov 20, 2020	11.40	11.66	11.35	11.62	358,200	+0.12(+1.04%)
Nov 19, 2020	11.52	11.60	11.28	11.50	267,074	+0.11(+0.97%)
Nov 18, 2020	11.77	11.77	11.38	11.39	351,179	-0.26(-2.23%)
Nov 17, 2020	11.15	11.67	10.91	11.65	577,217	+0.51(+4.58%)
Nov 16, 2020	10.87	11.27	10.84	11.14	459,445	+0.56(+5.29%)
Nov 13, 2020	10.04	10.60	10.04	10.58	354,400	+0.55(+5.48%)
Nov 12, 2020	9.930	10.11	9.800	10.03	345,539	-0.04(-0.40%)
Nov 11, 2020	10.36	10.50	10.03	10.07	587,087	-0.29(-2.80%)
Nov 10, 2020	9.970	10.51	9.790	10.36	682,776	+0.57(+5.82%)
Nov 09, 2020	9.890	10.75	9.690	9.790	843,908	+0.47(+5.04%)
Nov 06, 2020	9.360	9.405	9.160	9.320	288,200	-0.05(-0.53%)
Nov 05, 2020	8.910	9.400	8.833	9.370	409,357	+0.57(+6.48%)
Nov 04, 2020	8.760	9.040	8.650	8.800	334,775	-0.03(-0.34%)
Nov 03, 2020	9.250	9.300	8.570	8.830	734,462	-0.23(-2.54%)
Nov 02, 2020	9.170	9.200	8.820	9.060	572,364	+0.12(+1.34%)
Oct 30, 2020	8.890	9.060	8.765	8.940	619,600	-0.06(-0.67%)
Oct 29, 2020	9.100	9.100	8.680	9.000	542,833	-0.12(-1.32%)
Oct 28, 2020	9.250	9.285	9.100	9.120	567,296	-0.26(-2.77%)
Oct 27, 2020	9.590	9.590	9.360	9.380	387,494	-0.24(-2.49%)
Oct 26, 2020	9.740	9.810	9.475	9.620	348,159	-0.24(-2.43%)
Oct 23, 2020	9.860	9.890	9.660	9.860	361,700	+0.12(+1.23%)
Oct 22, 2020	9.420	9.860	9.420	9.740	311,877	+0.36(+3.84%)
Oct 21, 2020	9.250	9.440	9.210	9.380	259,185	+0.12(+1.30%)
Oct 20, 2020	9.220	9.400	9.150	9.260	250,543	+0.15(+1.65%)
Oct 19, 2020	9.160	9.290	9.020	9.110	290,855	-0.09(-0.98%)
Oct 16, 2020	9.090	9.490	9.050	9.200	329,400	+0.09(+0.99%)
Oct 15, 2020	9.200	9.200	9.030	9.110	265,588	-0.16(-1.73%)
Oct 14, 2020	9.240	9.310	9.130	9.270	463,522	+0.03(+0.32%)
Oct 13, 2020	9.510	9.580	9.240	9.240	329,650	-0.24(-2.53%)
Oct 12, 2020	9.520	9.630	9.440	9.480	310,438	-0.04(-0.42%)
Oct 09, 2020	9.550	9.730	9.490	9.520	189,600	+0.00(+0.00%)
Oct 08, 2020	9.440	9.560	9.390	9.520	249,917	+0.18(+1.93%)
Oct 07, 2020	9.300	9.540	9.250	9.340	387,871	+0.14(+1.52%)
Oct 06, 2020	9.380	9.500	9.130	9.200	343,302	-0.05(-0.54%)
Oct 05, 2020	9.320	9.375	9.090	9.250	369,201	+0.00(+0.00%)
Oct 02, 2020	9.010	9.310	8.920	9.250	386,400	+0.10(+1.09%)
Oct 01, 2020	9.570	9.630	8.830	9.150	1,012,953	-0.42(-4.39%)
Sep 30, 2020	9.720	9.960	9.530	9.570	301,277	-0.18(-1.85%)
Sep 29, 2020	9.920	9.920	9.630	9.750	272,027	-0.18(-1.81%)
Sep 28, 2020	10.02	10.28	9.900	9.930	496,362	+0.09(+0.91%)
Sep 25, 2020	9.590	9.890	9.540	9.840	499,600	+0.19(+1.97%)
Sep 24, 2020	9.390	9.810	9.320	9.650	476,208	+0.27(+2.88%)
Sep 23, 2020	9.720	9.870	9.340	9.380	368,137	-0.34(-3.50%)
Sep 22, 2020	9.680	10.17	9.590	9.720	684,617	+0.06(+0.62%)
Sep 21, 2020	9.530	9.680	9.400	9.660	557,628	-0.08(-0.82%)
Sep 18, 2020	9.730	10.08	9.600	9.740	1,080,000	+0.10(+1.04%)
Sep 17, 2020	9.510	9.710	9.450	9.640	431,243	+0.00(+0.00%)
Sep 16, 2020	9.510	9.690	9.435	9.640	457,234	+0.22(+2.34%)
Sep 15, 2020	9.730	9.810	9.345	9.420	476,826	-0.30(-3.09%)
Sep 14, 2020	9.640	9.790	9.490	9.720	303,750	+0.21(+2.21%)
Sep 11, 2020	9.730	9.830	9.360	9.510	564,300	-0.28(-2.86%)
Sep 10, 2020	10.61	10.61	9.790	9.790	492,523	-0.71(-6.76%)
Sep 09, 2020	10.50	10.64	10.29	10.50	383,393	+0.06(+0.57%)
Sep 08, 2020	10.41	10.59	10.28	10.44	382,811	-0.06(-0.57%)
Sep 04, 2020	10.35	10.66	10.16	10.50	430,000	+0.37(+3.65%)
Sep 03, 2020	10.13	10.57	10.13	10.13	501,246	+0.02(+0.20%)
Sep 02, 2020	9.690	10.19	9.650	10.11	491,106	+0.53(+5.53%)

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.