Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2020		24.75	24.75		0	+0.00(+0.00%)
Sep 28, 2020	22.85	24.69	22.01	24.42	2,818,683	+4.00(+19.59%)
Sep 25, 2020	19.70	20.85	18.91	20.42	1,612,500	+1.91(+10.32%)
Sep 24, 2020	19.71	20.40	17.30	18.51	2,818,021	-2.51(-11.94%)
Sep 23, 2020	23.55	23.65	20.90	21.02	1,448,628	-2.29(-9.82%)
Sep 22, 2020	24.38	24.88	22.55	23.31	1,182,596	-1.04(-4.27%)
Sep 21, 2020	26.11	26.22	23.41	24.35	1,323,030	-1.70(-6.53%)
Sep 18, 2020	25.30	26.35	24.33	26.05	758,500	+0.90(+3.58%)
Sep 17, 2020	25.00	26.10	24.45	25.15	706,638	-1.11(-4.23%)
Sep 16, 2020	26.00	26.81	25.50	26.26	670,636	+0.64(+2.50%)
Sep 15, 2020	27.75	27.97	25.13	25.62	975,258	-0.77(-2.92%)
Sep 14, 2020	28.91	29.70	25.12	26.39	1,295,421	-2.51(-8.69%)
Sep 11, 2020	30.00	30.46	26.33	28.90	1,555,400	-0.70(-2.36%)
Sep 10, 2020	31.22	32.50	29.12	29.60	1,114,553	-0.83(-2.73%)
Sep 09, 2020	30.91	31.77	27.52	30.43	1,772,056	+0.68(+2.29%)
Sep 08, 2020	25.83	29.75	24.83	29.75	1,886,835	+3.97(+15.40%)
Sep 04, 2020	24.30	25.89	20.25	25.78	1,636,300	+1.88(+7.87%)
Sep 03, 2020	24.30	26.24	21.50	23.90	2,280,275	-0.57(-2.33%)
Sep 02, 2020	24.69	27.65	23.48	24.47	3,724,133	+2.02(+9.00%)
Sep 01, 2020	20.82	22.88	20.66	22.45	1,978,031	+2.49(+12.47%)
Aug 31, 2020	20.78	21.75	19.44	19.96	1,199,173	+0.26(+1.32%)
Aug 28, 2020	19.07	21.20	19.07	19.70	1,435,200	+1.54(+8.48%)
Aug 27, 2020	18.55	18.87	17.83	18.16	284,844	-0.17(-0.93%)
Aug 26, 2020	18.30	19.06	18.25	18.33	393,208	+0.02(+0.11%)
Aug 25, 2020	19.38	19.61	18.03	18.31	680,985	-0.92(-4.78%)
Aug 24, 2020	18.49	19.95	17.80	19.23	1,873,660	+1.69(+9.64%)
Aug 21, 2020	17.95	18.25	17.54	17.54	299,400	-0.21(-1.18%)
Aug 20, 2020	18.10	18.70	17.54	17.75	434,854	-0.42(-2.31%)
Aug 19, 2020	18.30	18.86	17.80	18.17	320,172	-0.05(-0.27%)
Aug 18, 2020	18.40	19.04	17.88	18.22	1,075,681	+0.07(+0.39%)
Aug 17, 2020	17.69	18.15	17.69	18.15	348,887	+0.50(+2.83%)
Aug 14, 2020	18.25	18.67	17.20	17.65	442,200	-0.45(-2.49%)
Aug 13, 2020	17.38	18.30	17.25	18.10	442,268	+1.04(+6.10%)
Aug 12, 2020	16.00	17.99	16.00	17.06	531,117	+0.92(+5.70%)
Aug 11, 2020	17.10	17.10	16.00	16.14	468,833	-0.42(-2.54%)
Aug 10, 2020	16.03	16.90	16.00	16.56	647,600	+0.64(+4.02%)
Aug 07, 2020	15.58	16.05	15.58	15.92	396,600	+0.45(+2.91%)
Aug 06, 2020	14.16	15.74	14.05	15.47	517,769	+1.31(+9.25%)
Aug 05, 2020	14.03	14.71	14.03	14.16	370,828	+0.13(+0.93%)
Aug 04, 2020	13.90	14.39	13.80	14.03	576,936	+0.27(+1.96%)
Aug 03, 2020	13.89	13.94	13.01	13.76	725,266	+0.26(+1.93%)
Jul 31, 2020	15.01	15.10	13.34	13.50	1,106,900	-1.60(-10.60%)
Jul 30, 2020	15.30	15.76	14.68	15.10	554,606	-0.22(-1.44%)
Jul 29, 2020	15.50	15.72	15.30	15.32	284,740	-0.23(-1.46%)
Jul 28, 2020	15.46	16.12	15.46	15.55	324,943	-0.01(-0.08%)
Jul 27, 2020	16.53	16.56	15.36	15.56	523,278	-0.35(-2.20%)
Jul 24, 2020	16.52	16.64	15.39	15.91	522,800	-0.29(-1.79%)
Jul 23, 2020	17.00	18.48	16.02	16.20	2,352,442	+0.15(+0.93%)
Jul 22, 2020	16.89	17.10	16.01	16.05	387,340	-0.69(-4.12%)
Jul 21, 2020	16.84	17.78	16.59	16.74	507,913	-0.25(-1.47%)
Jul 20, 2020	18.18	18.35	16.31	16.99	885,894	-0.93(-5.19%)
Jul 17, 2020	16.60	18.87	16.60	17.92	1,199,100	+1.37(+8.28%)
Jul 16, 2020	17.15	17.25	15.94	16.55	490,663	-0.90(-5.16%)
Jul 15, 2020	17.01	17.73	17.01	17.45	285,423	-0.20(-1.13%)
Jul 14, 2020	17.80	17.91	16.26	17.65	614,335	-0.46(-2.54%)
Jul 13, 2020	19.62	19.85	17.00	18.11	1,136,245	-1.99(-9.90%)
Jul 10, 2020	19.31	20.10	18.51	20.10	1,336,700	+0.00(+0.00%)
Jul 09, 2020	17.80	20.90	17.50	20.10	3,973,588	+3.03(+17.75%)
Jul 08, 2020	17.88	18.00	16.26	17.07	1,752,344	+0.42(+2.52%)
Jul 07, 2020	18.43	19.48	16.63	16.65	2,453,664	-3.03(-15.40%)
Jul 06, 2020	20.86	24.35	19.00	19.68	5,723,491	-0.85(-4.14%)
Jul 02, 2020	18.10	22.80	15.50	20.53	16,013,300	+6.68(+48.23%)
Jul 01, 2020	13.99	14.45	13.52	13.85	348,230	-0.05(-0.36%)
Jun 30, 2020	15.20	15.55	13.25	13.90	800,530	-2.83(-16.92%)
Jun 29, 2020	16.00	17.93	14.34	16.73	2,635,715	+1.73(+11.53%)
Jun 26, 2020	11.58	15.00	11.35	15.00	2,337,300	+3.42(+29.53%)
Jun 25, 2020	11.15	11.63	10.81	11.58	136,531	+0.48(+4.32%)
Jun 24, 2020	11.89	11.97	10.58	11.10	303,325	-0.74(-6.25%)
Jun 23, 2020	12.68	12.74	11.65	11.84	324,259	-0.57(-4.59%)
Jun 22, 2020	13.50	13.77	11.92	12.41	270,698	-0.65(-4.98%)
Jun 19, 2020	14.70	15.25	12.23	13.06	888,000	-1.69(-11.46%)
Jun 18, 2020	14.90	15.10	13.90	14.75	799,043	+1.16(+8.54%)
Jun 17, 2020	12.70	15.88	12.25	13.59	1,551,301	+2.04(+17.66%)
Jun 16, 2020	11.45	11.86	11.40	11.55	97,323	+0.25(+2.21%)
Jun 15, 2020	11.38	11.55	11.20	11.30	98,256	+0.21(+1.89%)
Jun 12, 2020	11.46	11.46	10.94	11.09	78,200	+0.67(+6.43%)
Jun 11, 2020	10.30	10.44	10.30	10.42	5,517	-0.01(-0.10%)
Jun 10, 2020	10.39	10.44	10.38	10.43	3,299	+0.06(+0.58%)
Jun 09, 2020	10.40	10.40	10.36	10.37	2,576	-0.01(-0.10%)
Jun 08, 2020	10.40	10.40	10.30	10.38	46,054	+0.03(+0.29%)
Jun 05, 2020	10.35	10.35	10.35	10.35	200	-0.06(-0.58%)
Jun 04, 2020	10.55	10.55	10.41	10.41	1,579	+0.02(+0.19%)
Jun 03, 2020	10.39			10.39	78	+0.00(+0.00%)
Jun 02, 2020	10.44	10.45	10.39	10.39	5,116	+0.11(+1.07%)
Jun 01, 2020	10.42	10.44	10.28	10.28	2,085	-0.11(-1.06%)
May 29, 2020	10.39	10.42	10.30	10.39	222,900	-0.05(-0.48%)
May 28, 2020	10.44	10.44	10.44	10.44	262	-0.01(-0.05%)
May 27, 2020	10.42	10.45	10.40	10.45	2,128	+0.04(+0.43%)
May 26, 2020	10.41	10.41	10.40	10.40	1,401	+0.00(+0.00%)
May 22, 2020	10.39	10.40	10.39	10.40	800	+0.00(+0.00%)
May 21, 2020	10.40	10.44	10.40	10.40	5,178	+0.01(+0.10%)
May 20, 2020	10.39	10.39	10.39	10.39	202	-0.13(-1.24%)
May 19, 2020	10.40	10.53	10.40	10.52	27,605	+0.22(+2.14%)
May 18, 2020	10.30	10.30	10.30	10.30	109	-0.01(-0.10%)
May 15, 2020	10.28	10.32	10.27	10.31	109,600	+0.05(+0.49%)
May 14, 2020	10.24	10.26	10.21	10.26	26,420	-0.01(-0.10%)
May 13, 2020	10.27	10.27	10.19	10.27	13,823	+0.01(+0.10%)
May 12, 2020	10.26	10.26	10.23	10.26	15,074	+0.01(+0.10%)
May 11, 2020	10.26	10.26	10.25	10.25	2,671	+0.00(+0.00%)
May 08, 2020	10.19	10.26	10.19	10.25	29,500	+0.05(+0.49%)
May 06, 2020		10.20	10.20	10.20	0	-0.04(-0.39%)
May 05, 2020	10.26	10.26	10.24	10.24	25,048	+0.00(+0.00%)
May 04, 2020	10.25	10.25	10.20	10.24	173,582	+0.01(+0.10%)
May 01, 2020	10.23	10.23	10.21	10.23	62,000	+0.00(+0.00%)
Apr 30, 2020	10.23	10.23	10.23	10.23	300	+0.03(+0.29%)
Apr 29, 2020	10.20	10.22	10.20	10.20	1,503	+0.02(+0.20%)
Apr 28, 2020	10.25	10.25	10.18	10.18	5,368	-0.03(-0.29%)
Apr 27, 2020	10.25	10.25	10.21	10.21	283	-0.07(-0.68%)
Apr 24, 2020	10.24	10.28	10.18	10.28	4,500	+0.01(+0.10%)
Apr 23, 2020	10.22	10.27	10.22	10.27	441	+0.05(+0.49%)
Apr 22, 2020	10.17	10.22	10.17	10.22	1,608	-0.02(-0.20%)
Apr 21, 2020	10.19	10.24	10.18	10.24	3,041	+0.05(+0.49%)
Apr 20, 2020	10.19	10.19	10.19	10.19	649	-0.04(-0.34%)
Apr 17, 2020	10.20	10.25	10.20	10.22	1,000	+0.04(+0.38%)
Apr 16, 2020	10.19	10.19	10.18	10.19	1,510	+0.01(+0.06%)
Apr 15, 2020	10.14	10.18	10.13	10.18	8,143	-0.03(-0.29%)
Apr 14, 2020	10.20	10.21	10.15	10.21	4,070	+0.05(+0.49%)
Apr 13, 2020	10.19	10.19	10.11	10.16	13,822	-0.05(-0.49%)
Apr 09, 2020	10.22	10.22	10.19	10.21	718,400	+0.03(+0.29%)
Apr 08, 2020	10.19	10.20	10.16	10.18	53,654	-0.01(-0.10%)
Apr 07, 2020	10.19	10.19	10.16	10.19	2,220	-0.01(-0.09%)
Apr 06, 2020	10.19	10.20	10.18	10.20	206,333	+0.00(+0.00%)
Apr 03, 2020	10.23	10.23	10.16	10.20	1,400	-0.08(-0.78%)
Apr 02, 2020	10.18	10.49	10.17	10.28	697,686	+0.10(+0.98%)
Apr 01, 2020	10.17	10.19	10.15	10.18	6,682	+0.01(+0.10%)
Mar 31, 2020	10.17	10.20	10.15	10.17	3,141	-0.03(-0.29%)
Mar 30, 2020	10.15	10.20	10.15	10.20	810	+0.00(+0.00%)
Mar 27, 2020	10.16	10.20	10.16	10.20	201,300	+0.00(+0.00%)
Mar 26, 2020	10.16	10.20	10.15	10.20	159,286	+0.04(+0.39%)
Mar 25, 2020	10.12	10.20	10.12	10.16	1,595,636	-0.03(-0.29%)
Mar 24, 2020	10.10	10.19	10.09	10.19	12,301	+0.09(+0.89%)
Mar 23, 2020	10.14	10.15	10.08	10.10	202,918	-0.03(-0.31%)
Mar 20, 2020	10.06	10.13	10.04	10.13	87,700	-0.01(-0.09%)
Mar 19, 2020	10.06	10.20	10.00	10.14	1,391,156	+0.04(+0.40%)
Mar 18, 2020	10.00	10.11	10.00	10.10	125,067	+0.05(+0.50%)
Mar 17, 2020	10.00	10.10	10.00	10.05	21,950	+0.01(+0.10%)
Mar 16, 2020	9.870	10.10	9.870	10.04	40,649	-0.12(-1.18%)
Mar 13, 2020	10.15	10.20	10.15	10.16	31,700	-0.04(-0.39%)
Mar 12, 2020	10.15	10.20	10.11	10.20	189,103	+0.00(+0.00%)
Mar 11, 2020	10.20	10.22	10.19	10.20	114,856	-0.02(-0.20%)
Mar 10, 2020	10.28	10.28	10.22	10.22	327,167	-0.22(-2.11%)
Mar 09, 2020	10.21	10.44	10.16	10.44	2,373	+0.17(+1.66%)
Mar 06, 2020	10.22	10.27	10.22	10.27	2,800	+0.00(+0.00%)
Mar 05, 2020	10.27	10.27	10.27	10.27	2	+0.00(+0.00%)
Mar 04, 2020	10.21	10.27	10.21	10.27	238,650	+0.05(+0.49%)
Mar 03, 2020	10.22	10.23	10.22	10.22	312,478	-0.02(-0.20%)
Mar 02, 2020	10.25	10.28	10.24	10.24	23,206	+0.03(+0.29%)
Feb 28, 2020	10.22	10.23	10.21	10.21	520,700	-0.01(-0.10%)
Feb 27, 2020	10.23	10.23	10.22	10.22	214,917	-0.01(-0.10%)
Feb 26, 2020	10.23	10.23	10.23	10.23	50,000	+0.01(+0.10%)
Feb 25, 2020	10.22	10.22	10.22	10.22	230,300	+0.00(+0.00%)
Feb 24, 2020	10.24	10.26	10.20	10.22	755,676	-0.01(-0.06%)
Feb 21, 2020	10.23	10.23	10.23	10.23	1,800	+0.00(+0.00%)
Feb 20, 2020	10.22	10.23	10.22	10.23	5,215	-0.01(-0.08%)
Feb 19, 2020	10.20	10.23	10.20	10.23	17,500	+0.01(+0.15%)
Feb 18, 2020	10.23	10.23	10.22	10.22	72,839	-0.01(-0.10%)
Feb 13, 2020		10.23	10.23	10.23	0	+0.00(+0.00%)
Feb 12, 2020	10.26	10.26	10.23	10.23	102,644	+0.00(+0.00%)
Feb 11, 2020	10.24	10.24	10.23	10.23	36,588	+0.00(+0.00%)
Feb 10, 2020	10.24	10.24	10.23	10.23	59,903	+0.00(+0.00%)
Feb 07, 2020	10.21	10.24	10.21	10.23	33,900	-0.02(-0.20%)
Feb 06, 2020	10.23	10.25	10.20	10.25	34,791	+0.04(+0.34%)
Feb 05, 2020	10.20	10.22	10.20	10.21	8,520	+0.04(+0.34%)
Feb 04, 2020	10.20	10.20	10.18	10.18	147,860	-0.02(-0.20%)

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.