Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2020		24.77	24.77		0	+0.00(+0.00%)
Dec 08, 2020	20.87	24.00	18.17	23.55	8,785,618	+2.80(+13.49%)
Dec 07, 2020	19.16	20.96	18.50	20.75	7,123,362	+3.38(+19.46%)
Dec 04, 2020	15.25	17.56	15.15	17.37	6,973,300	+2.90(+20.04%)
Dec 03, 2020	14.03	15.18	13.63	14.47	5,075,371	+1.11(+8.31%)
Dec 02, 2020	12.33	13.57	12.15	13.36	2,329,094	+0.56(+4.37%)
Dec 01, 2020	13.48	13.52	12.25	12.80	3,348,742	-0.08(-0.62%)
Nov 30, 2020	13.00	13.94	11.80	12.88	4,296,631	+0.69(+5.66%)
Nov 27, 2020	12.04	12.40	11.94	12.19	2,275,700	+0.32(+2.70%)
Nov 25, 2020	11.50	12.00	11.26	11.87	1,660,300	+0.32(+2.77%)
Nov 24, 2020	11.80	12.14	11.05	11.55	3,062,042	-0.09(-0.77%)
Nov 23, 2020	11.27	11.89	11.02	11.64	3,461,144	+0.51(+4.58%)
Nov 20, 2020	10.59	11.29	10.52	11.13	3,211,200	+0.76(+7.33%)
Nov 19, 2020	10.41	10.46	10.26	10.37	830,315	+0.00(+0.00%)
Nov 18, 2020	10.55	10.57	10.35	10.37	857,232	-0.09(-0.86%)
Nov 17, 2020	10.55	10.58	10.46	10.46	624,380	-0.01(-0.10%)
Nov 16, 2020	10.55	10.56	10.44	10.47	665,922	+0.07(+0.67%)
Nov 13, 2020	10.38	10.57	10.37	10.40	491,100	+0.11(+1.07%)
Nov 12, 2020	10.39	10.44	10.24	10.29	557,427	+0.00(+0.00%)
Nov 11, 2020	10.39	10.43	10.28	10.29	471,635	-0.13(-1.25%)
Nov 10, 2020	10.45	10.54	10.24	10.42	340,748	-0.01(-0.10%)
Nov 09, 2020	10.66	10.71	10.35	10.43	409,315	-0.06(-0.57%)
Nov 06, 2020	10.57	10.66	10.37	10.49	337,000	+0.00(+0.00%)
Nov 05, 2020	10.44	10.62	10.36	10.49	438,543	+0.19(+1.84%)
Nov 04, 2020	10.45	10.51	10.28	10.30	249,140	-0.03(-0.29%)
Nov 03, 2020	10.39	10.39	10.26	10.33	213,737	+0.08(+0.78%)
Nov 02, 2020	10.35	10.37	10.20	10.25	240,230	+0.05(+0.49%)
Oct 30, 2020	10.25	10.30	10.17	10.20	576,900	-0.06(-0.58%)
Oct 29, 2020	10.22	10.36	10.18	10.26	391,947	+0.08(+0.79%)
Oct 28, 2020	10.26	10.37	10.16	10.18	1,052,859	-0.22(-2.12%)
Oct 27, 2020	10.55	10.60	10.25	10.40	511,537	-0.10(-0.95%)
Oct 26, 2020	10.79	10.83	10.35	10.50	977,929	-0.15(-1.41%)
Oct 23, 2020	11.03	11.03	10.62	10.65	718,400	-0.30(-2.74%)
Oct 22, 2020	11.00	11.05	10.80	10.95	906,165	+0.10(+0.92%)
Oct 21, 2020	11.20	11.48	10.81	10.85	2,097,357	-0.27(-2.43%)
Oct 20, 2020	11.20	11.35	11.00	11.12	2,230,870	+0.22(+2.02%)
Oct 19, 2020	10.71	10.91	10.62	10.90	463,825	+0.23(+2.16%)
Oct 16, 2020	10.51	10.75	10.51	10.67	385,900	-0.03(-0.28%)
Oct 15, 2020	10.65	10.70	10.51	10.70	302,678	+0.02(+0.19%)
Oct 14, 2020	10.90	10.90	10.60	10.68	394,521	-0.07(-0.65%)
Oct 13, 2020	10.94	10.98	10.70	10.75	364,715	-0.23(-2.09%)
Oct 12, 2020	10.89	11.00	10.82	10.98	748,441	+0.17(+1.57%)
Oct 09, 2020	10.64	10.88	10.61	10.81	579,400	+0.09(+0.84%)
Oct 08, 2020	10.59	10.84	10.50	10.72	606,413	-0.03(-0.28%)
Oct 07, 2020	10.59	10.85	10.46	10.75	1,339,159	+0.25(+2.38%)
Oct 06, 2020	10.69	10.79	10.45	10.50	849,284	-0.35(-3.23%)
Oct 05, 2020	10.80	10.95	10.33	10.85	1,757,737	-0.09(-0.82%)
Oct 02, 2020	10.65	11.00	10.65	10.94	628,700	+0.05(+0.46%)
Oct 01, 2020	11.02	11.07	10.76	10.89	707,839	+0.09(+0.83%)
Sep 30, 2020	11.00	11.18	10.80	10.80	866,613	-0.17(-1.55%)
Sep 29, 2020	11.09	11.20	10.90	10.97	734,745	-0.16(-1.44%)
Sep 28, 2020	11.24	11.28	10.97	11.13	1,348,605	+0.00(+0.00%)
Sep 25, 2020	10.95	11.18	10.85	11.13	2,059,200	+0.28(+2.58%)
Sep 24, 2020	10.76	11.23	10.60	10.85	1,892,727	-0.18(-1.63%)
Sep 23, 2020	11.39	11.69	10.86	11.03	2,242,674	-0.29(-2.56%)
Sep 22, 2020	11.64	11.85	11.30	11.32	1,366,717	-0.18(-1.57%)
Sep 21, 2020	12.19	12.19	11.32	11.50	2,550,276	-0.68(-5.58%)
Sep 18, 2020	12.49	12.50	11.61	12.18	1,076,600	-0.17(-1.38%)
Sep 17, 2020	12.18	12.80	12.13	12.35	1,455,613	+0.20(+1.65%)
Sep 16, 2020	12.50	12.50	12.13	12.15	881,476	-0.25(-2.02%)
Sep 15, 2020	12.42	12.57	12.12	12.40	1,473,983	+0.36(+2.99%)
Sep 14, 2020	12.98	12.99	11.94	12.04	3,065,734	-0.46(-3.68%)
Sep 11, 2020	11.70	12.54	11.60	12.50	2,890,800	+0.97(+8.41%)
Sep 10, 2020	11.50	11.85	11.46	11.53	1,512,292	+0.17(+1.50%)
Sep 09, 2020	11.59	11.65	11.31	11.36	783,959	-0.03(-0.26%)
Sep 08, 2020	11.60	11.75	11.29	11.39	1,149,170	-0.29(-2.48%)
Sep 04, 2020	11.84	11.99	11.21	11.68	1,438,300	-0.03(-0.26%)
Sep 03, 2020	12.01	12.29	11.56	11.71	2,057,376	-0.54(-4.41%)
Sep 02, 2020	11.54	12.60	11.50	12.25	5,255,102	+0.81(+7.08%)
Sep 01, 2020	11.40	11.45	11.25	11.44	1,606,297	+0.24(+2.14%)
Aug 31, 2020	11.21	11.54	11.12	11.20	2,277,516	+0.15(+1.36%)
Aug 28, 2020	11.26	11.35	11.00	11.05	2,373,000	-0.05(-0.45%)
Aug 27, 2020	11.26	11.29	10.70	11.10	4,505,554	-0.13(-1.16%)
Aug 26, 2020	10.95	11.69	10.89	11.23	19,796,190	+1.09(+10.75%)
Aug 25, 2020	10.15	10.16	10.12	10.14	17,969	+0.02(+0.20%)
Aug 24, 2020	10.11	10.15	10.08	10.12	19,434	+0.01(+0.10%)
Aug 21, 2020	10.10	10.12	10.08	10.11	7,100	-0.01(-0.10%)
Aug 20, 2020	10.15	10.15	10.10	10.12	371,537	+0.00(+0.00%)
Aug 19, 2020	10.15	10.15	10.12	10.12	28,153	-0.04(-0.39%)
Aug 18, 2020	10.26	10.26	10.14	10.16	191,872	-0.08(-0.78%)
Aug 17, 2020	10.20	10.25	10.15	10.24	547,016	+0.04(+0.39%)
Aug 14, 2020	10.22	10.26	10.18	10.20	160,600	-0.01(-0.10%)
Aug 13, 2020	10.23	10.23	10.21	10.21	106,492	-0.01(-0.10%)
Aug 12, 2020	10.22	10.25	10.22	10.22	37,249	-0.01(-0.10%)
Aug 11, 2020	10.25	10.27	10.23	10.23	70,372	-0.01(-0.10%)
Aug 10, 2020	10.28	10.28	10.22	10.24	67,400	+0.01(+0.10%)
Aug 07, 2020	10.26	10.28	10.23	10.23	677,200	-0.02(-0.20%)
Aug 06, 2020	10.25	10.27	10.25	10.25	8,495	+0.00(+0.00%)
Aug 05, 2020	10.27	10.38	10.23	10.25	25,915	-0.02(-0.19%)
Aug 04, 2020	10.33	10.33	10.25	10.27	98,199	-0.03(-0.29%)
Aug 03, 2020	10.30	10.35	10.26	10.30	86,311	+0.00(+0.00%)
Jul 31, 2020	10.43	10.43	10.25	10.30	225,500	-0.08(-0.77%)
Jul 30, 2020	10.42	10.46	10.35	10.38	168,132	-0.07(-0.67%)
Jul 29, 2020	10.52	10.52	10.43	10.45	112,724	-0.01(-0.10%)
Jul 28, 2020	10.48	10.54	10.46	10.46	12,650	-0.09(-0.85%)
Jul 27, 2020	10.41	10.55	10.40	10.55	13,756	+0.12(+1.15%)
Jul 24, 2020	10.45	10.45	10.40	10.43	12,200	-0.07(-0.67%)
Jul 23, 2020	10.55	10.55	10.49	10.50	31,726	+0.03(+0.29%)
Jul 22, 2020	10.53	10.62	10.46	10.47	74,146	-0.11(-1.04%)
Jul 21, 2020	10.59	10.60	10.55	10.58	39,966	-0.02(-0.19%)
Jul 20, 2020	10.60	10.67	10.59	10.60	37,741	+0.00(+0.00%)
Jul 17, 2020	10.63	10.72	10.56	10.60	90,800	+0.01(+0.09%)
Jul 16, 2020	10.64	10.64	10.54	10.59	41,163	+0.01(+0.09%)
Jul 15, 2020	10.50	10.62	10.50	10.58	110,953	+0.04(+0.38%)
Jul 14, 2020	10.50	10.54	10.44	10.54	304,132	+0.06(+0.57%)
Jul 13, 2020	10.68	10.73	10.48	10.48	215,736	-0.02(-0.19%)
Jul 10, 2020	10.50	10.55	10.38	10.50	327,400	+0.07(+0.67%)
Jul 09, 2020	10.26	10.45	10.23	10.43	151,399	+0.18(+1.76%)
Jul 08, 2020	10.22	10.29	10.17	10.25	26,851	+0.01(+0.10%)
Jul 07, 2020	10.28	10.34	10.23	10.24	265,541	-0.11(-1.06%)
Jul 06, 2020	10.41	10.41	10.30	10.35	158,707	-0.04(-0.38%)
Jul 02, 2020	10.35	10.45	10.24	10.39	390,700	+0.03(+0.27%)
Jul 01, 2020	10.45	10.48	10.35	10.36	919,453	-0.09(-0.84%)
Jun 30, 2020	10.43	10.50	10.41	10.45	359,882	+0.03(+0.29%)
Jun 29, 2020	10.17	10.47	10.17	10.42	445,491	+0.32(+3.17%)
Jun 26, 2020	10.12	10.20	10.08	10.10	40,100	-0.05(-0.53%)
Jun 25, 2020	10.17	10.18	10.11	10.15	17,252	-0.02(-0.16%)
Jun 24, 2020	10.14	10.18	10.14	10.17	51,319	+0.02(+0.20%)
Jun 23, 2020	10.15	10.20	10.15	10.15	117,081	+0.01(+0.05%)
Jun 22, 2020	10.11	10.17	10.08	10.14	128,909	-0.03(-0.25%)
Jun 19, 2020	10.12	10.17	10.10	10.17	107,800	+0.05(+0.49%)
Jun 18, 2020	10.03	10.12	10.03	10.12	217,741	+0.02(+0.20%)
Jun 17, 2020	10.01	10.12	10.01	10.10	201,036	+0.06(+0.60%)
Jun 16, 2020	10.07	10.07	10.01	10.04	277,900	+0.06(+0.60%)
Jun 15, 2020	9.980	9.980	9.980	9.980	249	-0.04(-0.45%)
Jun 12, 2020	10.04	10.04	10.03	10.03	700	+0.01(+0.05%)
Jun 11, 2020	9.980	10.03	9.980	10.02	1,132	-0.01(-0.10%)
Jun 10, 2020	10.04	10.11	10.00	10.03	11,775	+0.02(+0.20%)
Jun 09, 2020	9.980	10.01	9.980	10.01	428	-0.02(-0.20%)
Jun 08, 2020	9.990	10.05	9.990	10.03	26,700	+0.02(+0.20%)
Jun 05, 2020	10.01	10.01	10.01	10.01	100,000	+0.03(+0.30%)
Jun 04, 2020	9.980	10.04	9.980	9.980	19,277	+0.00(+0.00%)
Jun 03, 2020	9.980	9.980	9.980	9.980	100	+0.00(+0.00%)
Jun 02, 2020	10.00	10.04	9.980	9.980	7,300	+0.00(+0.00%)

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.