Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2021		23.00	23.00	23.00	0	-0.02(-0.09%)
Jan 20, 2021	23.00	23.09	22.88	23.02	4,558,687	+0.02(+0.09%)
Jan 19, 2021	23.00	23.06	22.86	23.00	652,695	+0.07(+0.31%)
Jan 15, 2021	22.97	23.03	22.85	22.93	1,864,300	+0.02(+0.09%)
Jan 14, 2021	23.08	23.17	22.91	22.91	233,185	-0.12(-0.52%)
Jan 13, 2021	23.07	23.30	23.00	23.03	326,181	-0.02(-0.09%)
Jan 12, 2021	23.08	23.14	23.00	23.05	290,032	+0.01(+0.04%)
Jan 11, 2021	23.08	23.15	23.04	23.04	155,682	-0.16(-0.69%)
Jan 08, 2021	23.10	23.20	23.01	23.20	456,100	+0.09(+0.39%)
Jan 07, 2021	23.09	23.15	23.03	23.11	314,200	+0.01(+0.04%)
Jan 06, 2021	23.05	23.11	22.93	23.10	408,290	+0.08(+0.35%)
Jan 05, 2021	22.99	23.11	22.92	23.02	179,058	+0.04(+0.17%)
Jan 04, 2021	23.05	23.10	22.80	22.98	362,373	-0.09(-0.39%)
Dec 31, 2020		23.07	23.07	23.07	316,599	+0.05(+0.22%)
Dec 30, 2020	23.08	23.10	22.93	23.02	316,599	+0.02(+0.09%)
Dec 29, 2020	23.12	23.16	22.98	23.00	410,983	-0.10(-0.43%)
Dec 28, 2020	23.10	23.20	23.06	23.10	251,929	+0.02(+0.09%)
Dec 24, 2020	23.13	23.20	23.07	23.08	50,800	-0.10(-0.43%)
Dec 23, 2020	23.10	23.20	22.97	23.18	319,345	+0.03(+0.13%)
Dec 22, 2020	23.02	23.29	23.02	23.15	444,516	+0.06(+0.26%)
Dec 21, 2020	22.93	23.25	22.85	23.09	439,925	+0.01(+0.04%)
Dec 18, 2020	23.11	23.17	22.88	23.08	695,400	-0.09(-0.39%)
Dec 17, 2020	22.90	23.35	22.77	23.17	986,014	+0.27(+1.18%)
Dec 16, 2020	22.76	23.00	22.76	22.90	1,146,094	+0.15(+0.66%)
Dec 15, 2020	23.01	23.08	22.61	22.75	10,774,287	+10.25(+82.00%)
Dec 14, 2020	11.94	13.73	11.94	12.50	386,633	+0.81(+6.93%)
Dec 11, 2020	10.75	12.53	10.54	11.69	319,600	+1.08(+10.18%)
Dec 10, 2020	10.51	10.87	10.44	10.61	90,433	+0.15(+1.43%)
Dec 09, 2020	11.00	11.15	10.40	10.46	180,618	-0.48(-4.39%)
Dec 08, 2020	10.56	10.97	10.40	10.94	107,891	+0.51(+4.89%)
Dec 07, 2020	10.46	10.80	10.20	10.43	102,371	-0.02(-0.19%)
Dec 04, 2020	10.46	10.56	10.22	10.45	44,700	-0.01(-0.10%)
Dec 03, 2020	10.50	10.61	10.32	10.46	51,891	-0.05(-0.48%)
Dec 02, 2020	9.910	10.64	9.630	10.51	268,360	+0.62(+6.27%)
Dec 01, 2020	10.33	10.43	9.800	9.890	154,660	-0.38(-3.70%)
Nov 30, 2020	10.18	10.39	10.05	10.27	98,271	+0.24(+2.39%)
Nov 27, 2020	10.17	10.44	9.800	10.03	85,200	-0.12(-1.18%)
Nov 25, 2020	10.38	10.62	10.15	10.15	72,500	-0.18(-1.74%)
Nov 24, 2020	10.31	10.62	10.22	10.33	137,938	+0.02(+0.19%)
Nov 23, 2020	10.16	10.60	9.990	10.31	92,090	+0.17(+1.68%)
Nov 20, 2020	9.980	10.30	9.900	10.14	53,900	+0.05(+0.50%)
Nov 19, 2020	9.760	10.20	9.600	10.09	78,398	+0.39(+4.02%)
Nov 18, 2020	9.860	10.30	9.650	9.700	206,534	-0.14(-1.42%)
Nov 17, 2020	10.06	10.15	9.785	9.840	132,446	-0.21(-2.09%)
Nov 16, 2020	9.910	10.28	9.700	10.05	260,690	+0.29(+2.97%)
Nov 13, 2020	9.800	9.890	9.510	9.760	106,300	-0.04(-0.41%)
Nov 12, 2020	9.690	9.905	9.500	9.800	62,960	+0.04(+0.41%)
Nov 11, 2020	10.01	10.01	9.650	9.760	95,310	-0.16(-1.61%)
Nov 10, 2020	9.720	10.19	9.510	9.920	128,548	+0.29(+3.01%)
Nov 09, 2020	10.37	10.48	9.500	9.630	125,105	-0.18(-1.83%)
Nov 06, 2020	9.990	10.21	9.590	9.810	100,100	-0.39(-3.82%)
Nov 05, 2020	11.06	11.06	10.14	10.20	195,009	-0.54(-5.03%)
Nov 04, 2020	10.13	10.98	10.13	10.74	148,287	+0.70(+6.97%)
Nov 03, 2020	10.17	10.35	9.750	10.04	128,757	-0.15(-1.47%)
Nov 02, 2020	9.880	10.50	9.300	10.19	201,920	+0.40(+4.09%)
Oct 30, 2020	9.960	9.960	9.210	9.790	163,900	-0.16(-1.61%)
Oct 29, 2020	10.73	10.73	9.900	9.950	146,008	-0.60(-5.69%)
Oct 28, 2020	10.42	10.80	10.05	10.55	304,290	-0.17(-1.59%)
Oct 27, 2020	10.53	10.83	10.41	10.72	253,973	+0.33(+3.18%)
Oct 26, 2020	10.81	10.81	10.30	10.39	112,675	-0.43(-3.97%)
Oct 23, 2020	10.34	10.99	10.01	10.82	138,000	+0.69(+6.81%)
Oct 22, 2020	10.07	10.36	9.810	10.13	88,442	+0.13(+1.30%)
Oct 21, 2020	10.60	10.88	9.820	10.00	286,736	-0.60(-5.66%)
Oct 20, 2020	9.649	10.65	9.500	10.60	501,328	+0.86(+8.77%)
Oct 19, 2020	10.02	10.21	9.720	9.745	186,841	+0.00(+0.00%)
Oct 16, 2020	9.340	10.10	9.270	9.745	216,800	+0.41(+4.45%)
Oct 15, 2020	10.21	10.37	9.250	9.330	273,418	-0.99(-9.59%)
Oct 14, 2020	10.37	10.78	10.20	10.32	52,870	-0.06(-0.58%)
Oct 13, 2020	10.21	10.61	10.20	10.38	203,518	+0.18(+1.76%)
Oct 12, 2020	10.50	10.74	10.08	10.20	172,244	-0.27(-2.58%)
Oct 09, 2020	10.96	11.15	10.35	10.47	77,900	+0.07(+0.67%)
Oct 08, 2020	10.56	10.79	10.31	10.40	99,635	-0.08(-0.76%)
Oct 07, 2020	10.52	10.57	10.29	10.48	116,350	+0.18(+1.75%)
Oct 06, 2020	11.01	11.22	10.28	10.30	182,510	-0.67(-6.11%)
Oct 05, 2020	10.41	11.22	10.41	10.97	261,830	+0.71(+6.92%)
Oct 02, 2020	10.33	10.79	10.20	10.26	94,300	-0.02(-0.19%)
Oct 01, 2020	10.20	10.51	10.11	10.28	201,430	+0.10(+0.98%)
Sep 30, 2020	10.02	10.47	10.02	10.18	744,357	+0.25(+2.52%)
Sep 29, 2020	10.72	10.76	9.860	9.930	182,506	-0.75(-7.02%)
Sep 28, 2020	11.91	11.91	10.68	10.68	114,887	-0.71(-6.23%)
Sep 25, 2020	10.52	11.42	10.52	11.39	96,500	+0.85(+8.06%)
Sep 24, 2020	11.16	11.16	10.50	10.54	90,719	-0.46(-4.18%)
Sep 23, 2020	11.36	11.40	10.96	11.00	94,069	-0.31(-2.74%)
Sep 22, 2020	11.37	11.37	11.00	11.31	99,617	+0.00(+0.00%)
Sep 21, 2020	11.74	12.00	11.03	11.31	115,610	-0.44(-3.74%)
Sep 18, 2020	11.78	11.85	11.35	11.75	198,300	+0.11(+0.95%)
Sep 17, 2020	11.82	11.93	11.56	11.64	60,174	-0.23(-1.94%)
Sep 16, 2020	11.97	12.35	11.71	11.87	76,068	-0.13(-1.08%)
Sep 15, 2020	11.58	12.05	11.58	12.00	64,460	+0.40(+3.45%)
Sep 14, 2020	12.20	12.27	11.49	11.60	97,736	+0.30(+2.65%)
Sep 11, 2020	11.90	11.90	11.17	11.30	70,400	+0.03(+0.27%)
Sep 10, 2020	11.20	11.62	11.20	11.27	54,737	+0.16(+1.44%)
Sep 09, 2020	11.49	11.72	11.03	11.11	128,474	-0.39(-3.39%)
Sep 08, 2020	11.64	11.74	11.37	11.50	78,995	-0.30(-2.54%)
Sep 04, 2020	11.48	11.97	11.33	11.80	78,900	+0.29(+2.52%)
Sep 03, 2020	11.99	12.04	11.14	11.51	117,921	-0.47(-3.92%)
Sep 02, 2020	11.89	12.05	11.82	11.98	70,644	+0.07(+0.59%)
Sep 01, 2020	12.22	12.50	11.74	11.91	199,044	-0.34(-2.78%)
Aug 31, 2020	12.02	12.41	11.84	12.25	123,420	+0.23(+1.91%)
Aug 28, 2020	12.15	12.28	11.86	12.02	85,900	-0.15(-1.23%)
Aug 27, 2020	12.58	12.58	11.71	12.17	128,510	-0.33(-2.64%)
Aug 26, 2020	12.30	12.70	12.06	12.50	109,396	+0.37(+3.05%)
Aug 25, 2020	12.49	12.61	12.10	12.13	237,895	-0.38(-3.04%)
Aug 24, 2020	12.76	12.76	12.23	12.51	104,791	-0.12(-0.95%)
Aug 21, 2020	12.95	13.03	12.44	12.63	142,800	-0.34(-2.62%)
Aug 20, 2020	12.76	13.01	12.60	12.97	115,904	+0.09(+0.70%)
Aug 19, 2020	13.02	13.07	12.71	12.88	118,847	-0.06(-0.46%)
Aug 18, 2020	13.10	13.13	12.86	12.94	218,524	-0.06(-0.46%)
Aug 17, 2020	12.76	13.29	12.68	13.00	310,217	+0.10(+0.78%)
Aug 14, 2020	13.18	13.45	12.90	12.90	221,800	-0.24(-1.83%)
Aug 13, 2020	13.24	13.38	13.05	13.14	89,744	-0.04(-0.30%)
Aug 12, 2020	13.51	13.72	13.10	13.18	175,067	-0.37(-2.73%)
Aug 11, 2020	14.09	14.79	12.79	13.55	962,546	-2.33(-14.67%)
Aug 10, 2020	15.55	16.00	15.43	15.88	128,324	+0.37(+2.39%)
Aug 07, 2020	15.37	15.65	15.08	15.51	74,900	+0.14(+0.91%)
Aug 06, 2020	15.29	15.56	14.98	15.37	105,078	+0.02(+0.13%)
Aug 05, 2020	15.67	15.67	15.26	15.35	70,500	-0.09(-0.58%)
Aug 04, 2020	15.89	15.89	15.26	15.44	122,204	-0.31(-1.97%)
Aug 03, 2020	15.07	15.77	14.75	15.75	75,121	+0.78(+5.21%)
Jul 31, 2020	14.59	15.00	13.75	14.97	189,700	+0.32(+2.18%)
Jul 30, 2020	14.64	15.00	14.21	14.65	88,321	-0.06(-0.41%)
Jul 29, 2020	16.08	16.08	14.66	14.71	87,716	-1.32(-8.23%)
Jul 28, 2020	16.05	16.23	15.43	16.03	80,983	-0.12(-0.74%)
Jul 27, 2020	15.76	16.15	15.56	16.15	104,698	+0.50(+3.19%)
Jul 24, 2020	15.52	16.16	15.30	15.65	72,600	+0.00(+0.00%)
Jul 23, 2020	15.66	16.45	15.23	15.65	113,159	+0.21(+1.36%)
Jul 22, 2020	15.51	15.69	15.15	15.44	39,047	-0.18(-1.15%)
Jul 21, 2020	15.80	15.95	15.44	15.62	60,861	-0.06(-0.38%)
Jul 20, 2020	15.75	16.08	15.46	15.68	127,526	+0.15(+0.97%)
Jul 17, 2020	15.17	15.90	15.15	15.53	116,200	+0.31(+2.04%)
Jul 16, 2020	15.75	15.82	14.43	15.22	97,807	-0.09(-0.59%)
Jul 15, 2020	14.56	15.90	14.50	15.31	135,019	+1.04(+7.29%)
Jul 14, 2020	14.30	14.85	13.60	14.27	127,359	-0.14(-1.01%)
Jul 13, 2020	15.09	15.14	14.40	14.41	97,252	-0.62(-4.16%)
Jul 10, 2020	15.46	15.90	15.01	15.04	33,600	-0.36(-2.34%)
Jul 09, 2020	15.30	15.63	14.87	15.40	80,086	+0.16(+1.05%)
Jul 08, 2020	15.34	15.59	15.08	15.24	96,440	+0.06(+0.40%)
Jul 07, 2020	15.34	15.87	15.11	15.18	78,714	-0.23(-1.49%)
Jul 06, 2020	15.50	15.56	15.15	15.41	80,348	+0.01(+0.06%)
Jul 02, 2020	15.98	16.04	15.11	15.40	62,500	-0.59(-3.69%)
Jul 01, 2020	14.91	16.09	14.91	15.99	107,510	+1.09(+7.32%)
Jun 30, 2020	14.59	15.81	14.52	14.90	343,029	+0.24(+1.64%)
Jun 29, 2020	14.71	15.21	14.31	14.66	85,627	+0.07(+0.48%)
Jun 26, 2020	15.40	15.86	14.53	14.59	300,000	-0.81(-5.26%)
Jun 25, 2020	15.92	16.12	15.33	15.40	123,407	-0.50(-3.14%)
Jun 24, 2020	16.58	16.67	15.87	15.90	196,160	-0.69(-4.16%)
Jun 23, 2020	16.77	16.99	16.40	16.59	199,846	-0.06(-0.36%)
Jun 22, 2020	16.36	16.96	15.74	16.65	233,800	+0.10(+0.60%)
Jun 19, 2020	16.84	16.84	15.95	16.55	625,500	-0.22(-1.31%)
Jun 18, 2020	16.90	16.98	16.50	16.77	184,292	-0.21(-1.24%)
Jun 17, 2020	15.94	17.41	15.94	16.98	261,474	+1.15(+7.26%)
Jun 16, 2020	16.43	16.43	15.70	15.83	122,185	-0.17(-1.06%)
Jun 15, 2020	15.36	16.48	15.08	16.00	229,136	+0.41(+2.63%)
Jun 12, 2020	15.87	16.43	15.28	15.59	291,100	+0.04(+0.26%)
Jun 11, 2020	15.26	15.78	15.11	15.55	150,888	-0.19(-1.21%)
Jun 10, 2020	16.37	16.46	15.46	15.74	181,927	-0.58(-3.55%)
Jun 09, 2020	16.84	17.34	16.27	16.32	88,941	-0.66(-3.89%)
Jun 08, 2020	16.33	17.70	15.77	16.98	170,791	+1.04(+6.52%)
Jun 05, 2020	16.88	17.09	15.72	15.94	537,800	-0.68(-4.09%)
Jun 04, 2020	17.20	17.35	16.08	16.62	908,421	-0.57(-3.32%)
Jun 03, 2020	16.80	17.46	16.69	17.19	819,126	+0.51(+3.06%)
Jun 02, 2020	16.94	17.38	16.25	16.68	167,432	-0.20(-1.18%)
Jun 01, 2020	16.78	17.59	16.78	16.88	180,276	+0.20(+1.20%)
May 29, 2020	17.12	17.21	16.51	16.68	111,700	-0.21(-1.24%)
May 28, 2020	16.91	17.62	16.76	16.89	159,401	-0.01(-0.06%)
May 27, 2020	17.27	17.30	16.50	16.90	197,767	-0.42(-2.42%)
May 26, 2020	19.96	19.96	17.17	17.32	195,959	-0.88(-4.84%)
May 22, 2020	17.80	18.70	17.80	18.20	311,800	+0.50(+2.82%)
May 21, 2020	16.81	18.20	16.81	17.70	261,825	+1.00(+5.99%)
May 20, 2020	16.74	17.34	16.28	16.70	313,660	+0.24(+1.46%)
May 19, 2020	16.07	17.22	16.07	16.46	368,923	+0.88(+5.65%)
May 18, 2020	15.27	16.24	15.18	15.58	106,250	+0.71(+4.77%)
May 15, 2020	14.87	15.81	14.59	14.87	122,600	+0.12(+0.81%)
May 14, 2020	15.93	16.35	14.44	14.75	85,291	-1.67(-10.17%)
May 13, 2020	17.57	18.14	15.48	16.42	91,994	-1.14(-6.49%)
May 12, 2020	17.10	18.60	17.10	17.56	111,638	+0.57(+3.35%)
May 11, 2020	16.00	17.18	16.00	16.99	190,924	+1.08(+6.79%)
May 08, 2020	16.00	16.11	15.89	15.91	54,900	+0.02(+0.13%)
May 07, 2020	16.00	16.24	15.64	15.89	109,331	-0.11(-0.69%)
May 06, 2020	15.72	16.01	15.36	16.00	202,071	+0.37(+2.37%)
May 05, 2020	15.28	15.90	15.12	15.63	146,027	+0.62(+4.13%)
May 04, 2020	14.67	15.07	13.88	15.01	59,716	+0.24(+1.62%)

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.