Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.93	19.78	18.82	19.68	376,400	+0.48(+2.50%)
Apr 29, 2021	19.00	19.30	18.27	19.20	317,065	+0.23(+1.21%)
Apr 28, 2021	18.64	19.15	18.27	18.97	204,652	+0.25(+1.34%)
Apr 27, 2021	18.53	19.20	18.35	18.72	207,254	+0.19(+1.03%)
Apr 26, 2021	18.38	18.80	18.00	18.53	133,959	+0.13(+0.71%)
Apr 23, 2021	17.23	18.53	17.14	18.40	211,600	+1.26(+7.35%)
Apr 22, 2021	17.30	17.74	16.97	17.14	351,106	-0.10(-0.58%)
Apr 21, 2021	17.35	17.89	16.98	17.24	381,555	-0.09(-0.52%)
Apr 20, 2021	17.76	18.08	16.99	17.33	618,981	-0.55(-3.08%)
Apr 19, 2021	17.43	18.04	17.05	17.88	366,206	+0.43(+2.46%)
Apr 16, 2021	17.70	17.70	16.99	17.45	195,700	-0.08(-0.46%)
Apr 15, 2021	17.19	17.78	17.05	17.53	270,280	+0.37(+2.16%)
Apr 14, 2021	17.00	17.67	16.96	17.16	137,556	+0.26(+1.54%)
Apr 13, 2021	16.69	16.96	16.28	16.90	194,192	+0.20(+1.20%)
Apr 12, 2021	16.63	16.85	16.12	16.70	222,920	-0.05(-0.30%)
Apr 09, 2021	16.74	17.09	16.22	16.75	272,900	+0.00(+0.00%)
Apr 08, 2021	16.53	16.78	15.78	16.75	359,566	+0.31(+1.89%)
Apr 07, 2021	16.36	16.66	16.12	16.44	147,066	-0.01(-0.06%)
Apr 06, 2021	17.02	17.02	15.96	16.45	246,454	-0.74(-4.30%)
Apr 05, 2021	16.02	17.20	15.93	17.19	380,338	+1.25(+7.84%)
Apr 01, 2021	15.62	15.98	15.12	15.94	197,000	+0.41(+2.64%)
Mar 31, 2021	15.21	15.84	15.15	15.53	170,514	+0.30(+1.97%)
Mar 30, 2021	14.62	15.30	14.29	15.23	255,398	+0.61(+4.17%)
Mar 29, 2021	14.65	14.99	13.93	14.62	198,983	-0.09(-0.61%)
Mar 26, 2021	14.78	14.89	13.94	14.71	160,400	+0.03(+0.20%)
Mar 25, 2021	14.00	15.29	14.00	14.68	158,685	+0.68(+4.86%)
Mar 24, 2021	15.35	15.63	13.50	14.00	391,804	-1.20(-7.89%)
Mar 23, 2021	15.63	15.72	15.03	15.20	176,992	-0.61(-3.86%)
Mar 22, 2021	16.26	16.35	15.69	15.81	301,014	+0.00(+0.00%)
Mar 19, 2021	16.19	16.58	15.79	15.81	503,600	-0.30(-1.86%)
Mar 18, 2021	16.52	16.58	15.93	16.11	126,865	-0.46(-2.78%)
Mar 17, 2021	16.49	16.71	16.16	16.57	134,941	-0.06(-0.36%)
Mar 16, 2021	16.99	17.32	16.30	16.63	314,207	-0.14(-0.83%)
Mar 15, 2021	16.91	17.22	16.70	16.77	293,865	-0.07(-0.42%)
Mar 12, 2021	16.26	16.89	15.94	16.84	208,400	+0.46(+2.81%)
Mar 11, 2021	15.55	16.42	14.95	16.38	566,698	+1.13(+7.41%)
Mar 10, 2021	15.80	15.94	15.14	15.25	491,574	-0.39(-2.49%)
Mar 09, 2021	16.11	16.20	15.40	15.64	565,896	-0.36(-2.25%)
Mar 08, 2021	15.50	16.45	15.32	16.00	439,296	+0.40(+2.56%)
Mar 05, 2021	16.10	16.25	14.12	15.60	515,000	-0.10(-0.64%)
Mar 04, 2021	16.78	17.49	14.94	15.70	332,351	-0.98(-5.88%)
Mar 03, 2021	17.88	17.91	16.65	16.68	339,450	-1.09(-6.13%)
Mar 02, 2021	17.94	18.34	17.73	17.77	247,918	+0.06(+0.34%)
Mar 01, 2021	18.66	18.83	17.63	17.71	442,547	-0.76(-4.11%)
Feb 26, 2021	19.24	20.00	18.18	18.47	433,500	-0.87(-4.50%)
Feb 25, 2021	20.17	20.86	19.10	19.34	225,383	-0.89(-4.40%)
Feb 24, 2021	19.33	20.99	19.04	20.23	297,992	+1.05(+5.47%)
Feb 23, 2021	18.91	20.00	18.36	19.18	360,935	-0.50(-2.54%)
Feb 22, 2021	18.80	20.08	18.80	19.68	409,120	+0.89(+4.74%)
Feb 19, 2021	19.47	19.77	18.60	18.79	229,000	-0.56(-2.89%)
Feb 18, 2021	18.22	20.51	18.13	19.35	642,477	+0.73(+3.92%)
Feb 17, 2021	18.38	18.98	18.15	18.62	283,710	+0.14(+0.76%)
Feb 16, 2021	18.50	19.03	18.05	18.48	381,738	-0.13(-0.70%)
Feb 12, 2021	18.66	18.80	18.11	18.61	354,900	-0.20(-1.06%)
Feb 11, 2021	18.80	19.97	18.42	18.81	322,992	+0.09(+0.48%)
Feb 10, 2021	19.70	19.73	18.68	18.72	309,794	-0.77(-3.95%)
Feb 09, 2021	20.71	20.71	19.37	19.49	494,051	-0.82(-4.04%)
Feb 08, 2021	20.49	20.89	19.81	20.31	333,278	-0.18(-0.88%)
Feb 05, 2021	20.77	21.25	20.30	20.49	332,800	-0.26(-1.25%)
Feb 04, 2021	20.50	20.89	20.13	20.75	254,236	+0.36(+1.77%)
Feb 03, 2021	20.20	20.92	20.05	20.39	439,247	+0.05(+0.25%)
Feb 02, 2021	19.16	20.54	18.76	20.34	638,706	+1.35(+7.11%)
Feb 01, 2021	19.44	20.14	18.85	18.99	525,931	-0.34(-1.76%)
Jan 29, 2021	19.26	19.58	18.50	19.33	585,700	+0.64(+3.42%)
Jan 28, 2021	18.46	20.51	18.46	18.69	1,119,811	+0.29(+1.58%)
Jan 27, 2021	18.75	19.25	17.50	18.40	774,402	-0.32(-1.71%)
Jan 26, 2021	20.12	20.52	18.61	18.72	1,165,360	-1.20(-6.02%)
Jan 25, 2021	20.35	21.05	19.27	19.92	1,402,239	-0.28(-1.39%)
Jan 22, 2021	21.90	21.94	20.20	20.20	1,638,800	-1.04(-4.90%)
Jan 21, 2021	26.61	26.77	21.08	21.24	4,125,500	-7.29(-25.55%)
Jan 20, 2021	28.89	32.31	27.90	28.53	245,899	-0.43(-1.48%)
Jan 19, 2021	28.22	29.22	27.00	28.96	140,436	+0.35(+1.22%)
Jan 15, 2021	28.80	29.80	27.93	28.61	157,900	-0.44(-1.51%)
Jan 14, 2021	29.31	29.93	27.12	29.05	136,787	-0.25(-0.85%)
Jan 13, 2021	29.07	29.45	27.71	29.30	132,616	+0.56(+1.95%)
Jan 12, 2021	27.19	29.42	27.19	28.74	157,326	+1.84(+6.84%)
Jan 11, 2021	28.00	28.35	24.67	26.90	191,257	-0.23(-0.85%)
Jan 08, 2021	25.30	27.78	25.00	27.13	286,700	+3.91(+16.84%)
Jan 07, 2021	21.49	23.52	20.84	23.22	125,616	+1.80(+8.40%)
Jan 06, 2021	18.93	21.68	18.56	21.42	218,808	+2.55(+13.51%)
Jan 05, 2021	19.15	19.16	18.76	18.87	105,797	-0.14(-0.74%)
Jan 04, 2021	20.82	20.99	18.71	19.01	211,358	-1.99(-9.48%)
Dec 31, 2020		21.00	21.00	21.00	111,031	-1.11(-5.02%)
Dec 30, 2020	22.11	22.89	21.72	22.11	111,031	-0.13(-0.58%)
Dec 29, 2020	23.52	24.58	21.72	22.24	315,898	-1.19(-5.08%)
Dec 28, 2020	22.42	23.59	22.10	23.43	120,618	+0.90(+3.99%)
Dec 24, 2020	23.22	24.00	22.13	22.53	65,100	-0.97(-4.13%)
Dec 23, 2020	21.80	24.85	21.80	23.50	345,617	+1.90(+8.80%)
Dec 22, 2020	20.95	21.81	20.70	21.60	628,709	+0.54(+2.56%)
Dec 21, 2020	20.71	21.50	20.27	21.06	409,787	-0.10(-0.47%)
Dec 18, 2020	20.59	22.23	20.01	21.16	2,390,600	+0.92(+4.55%)
Dec 17, 2020	20.30	20.77	19.62	20.24	655,170	-0.05(-0.25%)
Dec 16, 2020	20.28	20.85	19.70	20.29	276,634	-0.16(-0.78%)
Dec 15, 2020	20.50	20.60	20.01	20.45	153,311	+0.24(+1.19%)
Dec 14, 2020	19.24	20.82	19.24	20.21	280,848	+0.99(+5.15%)
Dec 11, 2020	19.74	20.30	18.50	19.22	129,000	-0.27(-1.39%)
Dec 10, 2020	20.16	20.89	19.38	19.49	144,777	-0.67(-3.32%)
Dec 09, 2020	20.80	21.59	19.81	20.16	126,798	-0.66(-3.17%)
Dec 08, 2020	20.64	21.32	20.64	20.82	92,456	+0.11(+0.53%)
Dec 07, 2020	21.17	21.70	20.07	20.71	167,150	-0.24(-1.15%)
Dec 04, 2020	20.77	21.39	20.52	20.95	162,300	+0.18(+0.87%)
Dec 03, 2020	20.86	21.20	20.16	20.77	98,134	+0.19(+0.92%)
Dec 02, 2020	22.05	22.14	20.57	20.58	214,506	-1.19(-5.47%)
Dec 01, 2020	20.16	22.88	20.16	21.77	225,754	+1.61(+7.99%)
Nov 30, 2020	20.16	20.99	19.24	20.16	271,465	+0.26(+1.31%)
Nov 27, 2020	19.82	20.57	19.29	19.90	84,600	+0.29(+1.48%)
Nov 25, 2020	19.55	20.12	19.19	19.61	106,000	+0.05(+0.26%)
Nov 24, 2020	18.95	19.99	18.70	19.56	116,045	+0.59(+3.11%)
Nov 23, 2020	19.49	19.49	18.50	18.97	184,228	-0.43(-2.22%)
Nov 20, 2020	19.34	20.21	18.86	19.40	72,100	+0.10(+0.52%)
Nov 19, 2020	18.84	19.81	18.40	19.30	336,771	+0.35(+1.85%)
Nov 18, 2020	19.32	20.99	18.02	18.95	437,312	-0.05(-0.26%)
Nov 17, 2020	18.72	20.43	17.76	19.00	278,178	+0.20(+1.06%)
Nov 16, 2020	19.76	20.24	18.39	18.80	132,158	-0.51(-2.64%)
Nov 13, 2020	20.00	20.46	18.60	19.31	311,900	-0.63(-3.16%)
Nov 12, 2020	20.48	21.04	19.50	19.94	126,944	-0.31(-1.53%)
Nov 11, 2020	19.48	20.99	19.18	20.25	363,583	+1.04(+5.41%)
Nov 10, 2020	19.96	20.80	19.09	19.21	162,849	-0.78(-3.90%)
Nov 09, 2020	21.60	21.69	19.43	19.99	236,621	-0.20(-0.99%)
Nov 06, 2020	21.38	22.37	20.18	20.19	163,900	-1.10(-5.17%)
Nov 05, 2020	21.26	22.37	20.68	21.29	344,016	+0.03(+0.14%)
Nov 04, 2020	23.70	25.01	21.25	21.26	1,249,890	-2.68(-11.19%)
Nov 03, 2020	21.20	24.37	20.35	23.94	420,558	+2.84(+13.46%)
Nov 02, 2020	20.63	21.42	18.17	21.10	575,009	+0.42(+2.03%)
Oct 30, 2020	19.46	21.04	18.47	20.68	91,600	+1.03(+5.24%)
Oct 29, 2020	17.29	20.33	16.87	19.65	468,881	+2.40(+13.91%)
Oct 28, 2020	17.73	18.81	17.00	17.25	77,981	-0.91(-5.01%)
Oct 27, 2020	17.67	19.30	17.46	18.16	257,316	+0.57(+3.24%)
Oct 26, 2020	16.96	18.01	16.55	17.59	150,535	+0.49(+2.87%)
Oct 23, 2020	17.03	18.40	16.06	17.10	303,700	+0.06(+0.35%)
Oct 22, 2020	17.06	17.57	16.78	17.04	152,514	-0.05(-0.29%)
Oct 21, 2020	16.80	19.20	16.40	17.09	440,626	+0.28(+1.67%)
Oct 20, 2020	17.00	18.23	15.67	16.81	361,240	-0.34(-1.98%)
Oct 19, 2020	17.43	17.66	15.60	17.15	429,030	-0.27(-1.55%)
Oct 16, 2020	16.91	17.54	16.80	17.42	68,900	+0.26(+1.52%)
Oct 15, 2020	17.51	18.67	16.14	17.16	416,483	-0.52(-2.94%)
Oct 14, 2020	19.25	19.34	17.46	17.68	239,057	-1.35(-7.09%)
Oct 13, 2020	19.34	19.83	18.93	19.03	218,866	+0.05(+0.26%)
Oct 12, 2020	19.20	20.45	18.88	18.98	219,549	+0.34(+1.82%)
Oct 09, 2020	18.77	19.19	18.24	18.64	522,800	-0.35(-1.84%)
Oct 08, 2020	18.76	19.13	18.42	18.99	209,891	+0.25(+1.33%)
Oct 07, 2020	19.00	19.08	18.38	18.74	120,187	-0.10(-0.53%)
Oct 06, 2020	18.90	19.27	18.08	18.84	144,300	-0.08(-0.42%)
Oct 05, 2020	19.22	19.43	18.20	18.92	226,654	-0.13(-0.68%)
Oct 02, 2020	19.26	21.03	18.36	19.05	351,500	-0.47(-2.41%)
Oct 01, 2020	20.40	20.91	19.17	19.52	276,070	-0.67(-3.32%)
Sep 30, 2020	20.11	20.47	20.00	20.19	46,170	+0.19(+0.95%)
Sep 29, 2020	21.29	21.69	19.27	20.00	191,004	-1.50(-6.98%)
Sep 28, 2020	22.29	22.77	21.35	21.50	101,634	-0.50(-2.27%)
Sep 25, 2020	22.05	22.87	21.79	22.00	189,300	-0.06(-0.27%)
Sep 24, 2020	22.49	22.85	21.40	22.06	138,188	-0.19(-0.85%)
Sep 23, 2020	22.69	23.15	21.96	22.25	100,656	-0.70(-3.05%)
Sep 22, 2020	23.23	23.23	21.55	22.95	242,828	+0.95(+4.32%)
Sep 21, 2020	22.18	23.10	21.07	22.00	261,421	-0.60(-2.65%)
Sep 18, 2020	23.45	23.50	22.00	22.60	472,200	-1.30(-5.44%)

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.