Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	19.00	19.00	18.00	18.68	7,896	-0.16(-0.85%)
Aug 30, 2021	18.67	19.10	18.00	18.84	19,237	+0.09(+0.48%)
Aug 27, 2021	19.06	19.18	18.75	18.75	12,604	-0.19(-1.00%)
Aug 26, 2021	18.70	19.40	18.60	18.94	7,081	+0.02(+0.11%)
Aug 25, 2021	19.04	19.04	18.62	18.92	11,798	-0.01(-0.05%)
Aug 24, 2021	18.62	18.93	18.61	18.93	10,491	+0.02(+0.08%)
Aug 23, 2021	19.03	19.38	18.91	18.91	9,849	+0.12(+0.67%)
Aug 20, 2021	18.85	19.33	18.55	18.79	3,911	+0.09(+0.48%)
Aug 19, 2021	19.09	19.34	18.43	18.70	45,718	-0.34(-1.79%)
Aug 18, 2021	19.01	19.35	18.47	19.04	35,028	+0.06(+0.32%)
Aug 17, 2021	18.65	19.05	18.40	18.98	24,371	+0.47(+2.54%)
Aug 16, 2021	18.71	19.01	18.00	18.51	90,132	-0.49(-2.58%)
Aug 13, 2021	18.74	19.05	18.00	19.00	51,974	+0.26(+1.39%)
Aug 12, 2021	18.97	19.03	18.01	18.74	21,490	-0.25(-1.32%)
Aug 11, 2021	17.58	19.00	17.58	18.99	37,382	+1.57(+9.01%)
Aug 10, 2021	15.50	17.87	15.40	17.42	41,505	+2.04(+13.26%)
Aug 09, 2021	17.06	17.06	15.03	15.38	46,341	-1.62(-9.53%)
Aug 06, 2021	17.03	17.98	16.82	17.00	9,466	+0.05(+0.29%)
Aug 05, 2021	17.51	17.51	16.95	16.95	8,828	-0.56(-3.20%)
Aug 04, 2021	17.23	17.97	17.23	17.51	5,274	+0.22(+1.27%)
Aug 03, 2021	17.67	18.19	17.29	17.29	10,987	-0.24(-1.37%)
Aug 02, 2021	17.70	18.20	17.53	17.53	11,692	-0.17(-0.96%)
Jul 30, 2021	17.55	17.99	17.30	17.70	4,823	+0.01(+0.06%)
Jul 29, 2021	17.56	17.99	17.23	17.69	13,977	+0.11(+0.63%)
Jul 28, 2021	17.27	17.80	16.74	17.58	14,549	+0.23(+1.33%)
Jul 27, 2021	17.00	18.69	16.55	17.35	24,098	+0.20(+1.17%)
Jul 26, 2021	17.97	17.97	16.74	17.15	28,097	-1.16(-6.34%)
Jul 23, 2021	18.89	18.89	17.79	18.31	23,693	-0.62(-3.28%)
Jul 22, 2021	19.00	19.05	18.46	18.93	18,303	-0.15(-0.79%)
Jul 21, 2021	18.56	19.14	18.01	19.08	39,388	+0.78(+4.26%)
Jul 20, 2021	18.12	18.54	17.26	18.30	34,386	+0.38(+2.12%)
Jul 19, 2021	17.56	17.98	15.39	17.92	107,534	+0.18(+1.01%)
Jul 16, 2021	19.15	19.60	16.38	17.74	184,429	-1.55(-8.04%)
Jul 15, 2021	25.74	25.74	18.45	19.29	228,684	-6.20(-24.32%)
Jul 14, 2021	25.41	25.90	25.00	25.49	39,743	+0.24(+0.95%)
Jul 13, 2021	25.12	25.28	24.37	25.25	40,785	+0.24(+0.96%)
Jul 12, 2021	23.54	25.01	23.20	25.01	43,874	+1.61(+6.88%)
Jul 09, 2021	23.87	24.36	22.97	23.40	23,985	-0.54(-2.26%)
Jul 08, 2021	24.23	24.75	22.95	23.94	38,791	-0.75(-3.04%)
Jul 07, 2021	24.11	24.69	23.19	24.69	85,367	+0.86(+3.61%)
Jul 06, 2021	23.00	24.08	22.94	23.83	51,405	+0.82(+3.56%)
Jul 02, 2021	24.34	24.34	22.71	23.01	23,770	-0.24(-1.03%)
Jul 01, 2021	23.90	24.11	22.67	23.25	25,694	-0.35(-1.48%)
Jun 30, 2021	23.75	24.00	23.22	23.60	32,075	+0.00(+0.00%)
Jun 29, 2021	23.58	23.98	23.04	23.60	28,592	+0.05(+0.21%)
Jun 28, 2021	21.74	24.41	20.41	23.55	73,290	+1.73(+7.93%)
Jun 25, 2021	22.00	22.00	21.42	21.82	53,567	-0.18(-0.82%)
Jun 24, 2021	21.10	22.00	21.10	22.00	44,368	+0.94(+4.46%)
Jun 23, 2021	21.30	21.30	20.50	21.06	18,518	-0.14(-0.66%)
Jun 22, 2021	21.15	21.60	20.16	21.20	52,033	+0.05(+0.24%)
Jun 21, 2021	20.03	21.25	20.03	21.15	48,778	+1.04(+5.17%)
Jun 18, 2021	19.95	20.11	19.23	20.11	28,587	-0.06(-0.30%)
Jun 17, 2021	21.05	21.05	19.58	20.17	39,384	-0.73(-3.49%)
Jun 16, 2021	20.69	20.98	20.45	20.90	46,951	+0.06(+0.29%)
Jun 15, 2021	21.04	21.50	20.45	20.84	34,033	-0.20(-0.95%)
Jun 14, 2021	20.10	21.48	20.10	21.04	63,192	+0.59(+2.90%)
Jun 11, 2021	20.67	20.84	20.00	20.45	23,505	-0.12(-0.60%)
Jun 10, 2021	20.43	20.62	19.51	20.57	68,912	+0.01(+0.05%)
Jun 09, 2021	19.55	20.94	19.17	20.56	122,574	+1.08(+5.54%)
Jun 08, 2021	19.34	19.80	19.02	19.48	43,044	+0.30(+1.56%)
Jun 07, 2021	17.35	19.37	17.22	19.18	95,302	+1.83(+10.55%)
Jun 04, 2021	16.96	17.40	16.96	17.35	16,219	+0.35(+2.06%)
Jun 03, 2021	18.94	18.94	16.43	17.00	85,244	-1.75(-9.33%)
Jun 02, 2021	19.00	19.00	18.34	18.75	33,616	-0.22(-1.16%)
Jun 01, 2021	18.94	20.00	18.32	18.97	118,639	+1.22(+6.87%)
May 28, 2021	17.00	18.00	17.00	17.75	65,635	+0.88(+5.22%)
May 27, 2021	16.75	16.98	16.74	16.87	60,839	+0.21(+1.26%)
May 26, 2021	16.31	16.89	16.29	16.66	20,894	+0.25(+1.52%)
May 25, 2021	16.01	16.47	16.01	16.41	37,954	+0.00(+0.00%)
May 24, 2021	15.40	16.55	15.06	16.41	55,377	+0.93(+6.01%)
May 21, 2021	16.18	16.50	15.13	15.48	44,412	-0.70(-4.33%)
May 20, 2021	15.06	16.20	15.06	16.18	22,513	+1.08(+7.15%)
May 19, 2021	14.72	15.50	14.66	15.10	45,942	-0.03(-0.20%)
May 18, 2021	15.50	15.50	15.00	15.13	15,080	-0.27(-1.75%)
May 17, 2021	14.49	15.50	14.49	15.40	138,828	+1.06(+7.39%)
May 14, 2021	14.23	14.50	14.18	14.34	24,899	+0.19(+1.34%)
May 13, 2021	14.08	14.50	14.04	14.15	46,085	+0.00(+0.00%)
May 12, 2021	13.76	14.49	12.98	14.15	27,642	+0.60(+4.43%)
May 11, 2021	13.75	13.98	13.30	13.55	34,504	+0.71(+5.53%)
May 10, 2021	12.61	13.00	12.61	12.84	5,484	-0.16(-1.23%)
May 07, 2021	12.89	13.11	12.79	13.00	11,527	+0.22(+1.72%)
May 06, 2021	12.65	12.89	12.60	12.78	2,996	+0.03(+0.24%)
May 05, 2021	12.62	12.91	12.55	12.75	9,094	+0.01(+0.11%)
May 04, 2021	12.98	13.04	12.69	12.74	8,597	+0.14(+1.08%)
May 03, 2021	12.60	12.75	12.53	12.60	8,170	-0.13(-1.02%)
Apr 30, 2021	12.20	12.89	12.04	12.73	17,300	+0.52(+4.26%)
Apr 29, 2021	12.15	12.42	12.15	12.21	7,174	-0.08(-0.65%)
Apr 28, 2021	12.49	12.49	12.17	12.29	5,701	+0.22(+1.81%)
Apr 27, 2021	11.94	13.00	11.90	12.07	21,569	-0.21(-1.70%)
Apr 26, 2021	11.77	12.49	11.77	12.28	10,929	+0.33(+2.80%)
Apr 23, 2021	11.39	12.83	11.29	11.95	12,900	+0.66(+5.80%)
Apr 22, 2021	11.25	11.29	11.25	11.29	725	+0.08(+0.71%)
Apr 21, 2021	11.21	11.47	10.92	11.21	22,667	+0.22(+1.98%)
Apr 20, 2021	11.47	11.54	10.81	10.99	5,658	-0.51(-4.41%)
Apr 19, 2021	11.68	11.82	11.50	11.50	7,506	-0.12(-1.03%)
Apr 16, 2021	11.28	11.72	11.28	11.62	7,200	+0.34(+3.01%)
Apr 15, 2021	11.45	11.51	11.21	11.28	9,358	-0.08(-0.70%)
Apr 14, 2021	11.37	11.37	10.77	11.36	5,715	+0.35(+3.18%)
Apr 13, 2021	11.10	11.28	10.75	11.01	16,264	+0.01(+0.09%)
Apr 12, 2021	11.95	12.38	10.99	11.00	18,575	-0.79(-6.67%)
Apr 09, 2021	11.86	11.96	11.66	11.79	3,400	+0.03(+0.27%)
Apr 08, 2021	12.24	12.29	11.75	11.76	10,004	-0.40(-3.33%)
Apr 07, 2021	12.20	12.43	12.16	12.16	7,026	-0.09(-0.73%)
Apr 06, 2021	12.43	12.43	12.25	12.25	4,503	-0.08(-0.65%)
Apr 05, 2021	12.55	12.76	12.33	12.33	11,369	-0.41(-3.22%)
Apr 01, 2021	12.13	12.84	12.13	12.74	29,500	+0.78(+6.52%)
Mar 31, 2021	12.09	12.46	11.77	11.96	12,404	-0.18(-1.48%)
Mar 30, 2021	11.41	12.50	11.04	12.14	16,973	+0.62(+5.38%)
Mar 29, 2021	11.62	12.05	11.50	11.52	9,080	-0.25(-2.12%)
Mar 26, 2021	11.48	12.16	11.48	11.77	13,900	-0.40(-3.29%)
Mar 25, 2021	12.27	12.27	11.85	12.17	8,560	-0.32(-2.56%)
Mar 24, 2021	12.00	12.49	11.52	12.49	22,913	+0.49(+4.08%)
Mar 23, 2021	13.38	13.38	12.00	12.00	21,746	-0.84(-6.54%)
Mar 22, 2021	13.14	13.65	12.83	12.84	33,397	-0.08(-0.62%)
Mar 19, 2021	12.66	13.52	12.61	12.92	102,500	+0.31(+2.46%)
Mar 18, 2021	12.99	13.25	12.61	12.61	21,341	+0.05(+0.40%)
Mar 17, 2021	13.00	13.25	12.56	12.56	24,777	-0.27(-2.10%)
Mar 16, 2021	13.06	13.06	12.61	12.83	7,159	-0.21(-1.61%)
Mar 15, 2021	13.00	13.04	12.49	13.04	13,730	+0.14(+1.08%)
Mar 12, 2021	13.00	13.00	12.67	12.90	6,400	-0.09(-0.68%)
Mar 11, 2021	12.99	13.00	12.68	12.99	16,812	+0.66(+5.32%)
Mar 10, 2021	12.37	12.38	11.84	12.33	11,694	-0.06(-0.46%)
Mar 09, 2021	11.52	12.45	11.26	12.39	16,440	+0.67(+5.72%)
Mar 08, 2021	12.08	12.15	11.55	11.72	15,342	-0.36(-2.98%)
Mar 05, 2021	11.54	12.40	11.05	12.08	14,600	+0.70(+6.15%)
Mar 04, 2021	12.99	12.99	10.65	11.38	27,397	-1.61(-12.39%)
Mar 03, 2021	12.98	13.00	12.85	12.99	17,851	+0.09(+0.70%)
Mar 02, 2021	12.74	12.95	12.60	12.90	24,894	+0.34(+2.71%)
Mar 01, 2021	12.25	13.00	12.20	12.56	47,822	+0.31(+2.53%)
Feb 26, 2021	11.99	12.25	11.85	12.25	24,300	+0.16(+1.32%)
Feb 25, 2021	12.00	12.22	11.85	12.09	17,253	+0.24(+2.05%)
Feb 24, 2021	11.75	12.31	11.39	11.85	27,334	+0.12(+0.99%)
Feb 23, 2021	11.51	11.74	11.11	11.73	18,091	+0.18(+1.56%)
Feb 22, 2021	11.64	11.70	11.54	11.55	12,447	+0.01(+0.04%)
Feb 19, 2021	11.32	11.60	11.28	11.54	32,300	+0.27(+2.39%)
Feb 18, 2021	11.30	11.36	11.16	11.28	11,070	-0.12(-1.10%)
Feb 17, 2021	11.41	11.45	11.10	11.40	24,275	-0.01(-0.08%)
Feb 16, 2021	11.15	11.48	11.15	11.41	14,365	+0.26(+2.32%)
Feb 12, 2021	11.04	11.18	11.04	11.15	6,200	+0.03(+0.23%)
Feb 11, 2021	11.10	11.15	11.07	11.12	5,497	+0.01(+0.13%)
Feb 10, 2021	11.06	11.14	10.87	11.11	4,707	-0.04(-0.36%)
Feb 09, 2021	10.81	11.15	10.81	11.15	7,645	+0.00(+0.00%)
Feb 08, 2021	11.19	11.19	11.13	11.15	1,704	+0.03(+0.27%)
Feb 05, 2021	11.00	11.22	10.96	11.12	19,500	+0.04(+0.36%)
Feb 04, 2021	11.44	11.44	10.81	11.08	10,063	+0.23(+2.12%)
Feb 03, 2021	10.91	11.08	10.76	10.85	12,709	-0.10(-0.91%)
Feb 02, 2021	11.00	11.50	10.70	10.95	20,175	-0.04(-0.36%)
Feb 01, 2021	11.20	11.22	10.58	10.99	6,554	-0.02(-0.18%)
Jan 29, 2021	10.65	11.20	10.25	11.01	46,200	+0.36(+3.38%)
Jan 28, 2021	10.75	11.24	10.64	10.65	11,923	-0.23(-2.11%)
Jan 27, 2021	11.25	11.25	10.65	10.88	10,797	-0.37(-3.29%)
Jan 26, 2021	10.89	11.25	10.89	11.25	20,687	+0.25(+2.27%)
Jan 25, 2021	10.89	11.00	10.17	11.00	16,602	+0.12(+1.09%)
Jan 22, 2021	10.91	11.00	10.33	10.88	7,200	-0.02(-0.17%)
Jan 21, 2021	10.44	10.90	10.18	10.90	12,822	+0.03(+0.23%)
Jan 20, 2021	9.760	10.95	9.760	10.88	29,038	+0.13(+1.18%)
Jan 19, 2021	10.20	10.75	9.550	10.75	29,965	+0.66(+6.52%)
Jan 15, 2021	10.11	10.15	9.925	10.09	12,200	-0.03(-0.25%)
Jan 14, 2021	9.750	10.15	9.687	10.12	49,082	+0.30(+3.01%)
Jan 13, 2021	9.800	9.850	9.430	9.819	2,812	+0.42(+4.49%)
Jan 12, 2021	9.540	9.830	9.300	9.397	16,485	-0.13(-1.40%)
Jan 11, 2021	9.300	9.800	9.200	9.530	6,202	+0.23(+2.47%)
Jan 08, 2021	9.520	9.579	9.300	9.300	7,400	-0.05(-0.59%)
Jan 07, 2021	9.550	9.600	9.350	9.355	9,038	-0.20(-2.04%)
Jan 06, 2021	9.450	9.550	8.840	9.550	8,717	+0.25(+2.69%)
Jan 05, 2021	9.175	9.300	9.112	9.300	1,811	+0.00(+0.01%)
Jan 04, 2021	9.040	9.299	9.040	9.299	1,971	-0.15(-1.60%)
Dec 31, 2020		9.450	9.450	9.450	7,266	+0.00(+0.00%)
Dec 30, 2020	9.400	9.450	9.110	9.450	7,266	+0.20(+2.16%)
Dec 29, 2020	8.573	9.400	8.573	9.250	11,117	-0.10(-1.07%)
Dec 28, 2020	9.300	9.350	8.885	9.350	4,076	+0.27(+2.94%)
Dec 24, 2020	9.350	9.350	8.920	9.083	5,100	-0.01(-0.07%)
Dec 23, 2020	9.200	9.300	8.300	9.090	23,566	-0.05(-0.55%)
Dec 22, 2020	9.360	9.360	8.945	9.140	5,560	-0.12(-1.35%)
Dec 21, 2020	8.990	9.300	8.851	9.265	17,175	+0.12(+1.26%)
Dec 18, 2020	8.910	9.250	8.880	9.150	3,900	+0.15(+1.67%)
Dec 17, 2020	8.990	9.000	8.860	9.000	7,163	+0.02(+0.22%)
Dec 16, 2020	8.850	9.000	8.770	8.980	13,261	+0.18(+2.03%)
Dec 15, 2020	8.830	8.895	8.750	8.801	7,492	-0.11(-1.22%)
Dec 14, 2020	8.950	8.950	8.890	8.910	10,731	+0.03(+0.34%)
Dec 11, 2020	8.870	8.880	8.850	8.880	3,800	-0.06(-0.67%)
Dec 10, 2020	8.915	8.950	8.900	8.940	3,615	+0.04(+0.45%)
Dec 09, 2020	9.000	9.000	8.805	8.900	6,321	-0.08(-0.89%)
Dec 08, 2020	8.900	9.000	8.900	8.980	18,377	+0.13(+1.47%)
Dec 07, 2020	8.750	8.850	8.635	8.850	7,384	+0.10(+1.14%)
Dec 04, 2020	8.740	8.750	8.657	8.750	9,000	+0.05(+0.57%)
Dec 03, 2020	8.760	8.760	8.480	8.700	12,872	+0.05(+0.58%)
Dec 02, 2020	8.370	8.650	8.370	8.650	26,529	+0.17(+2.00%)
Dec 01, 2020	8.400	8.500	8.400	8.480	13,310	+0.09(+1.03%)
Nov 30, 2020	8.400	8.466	8.393	8.393	6,668	+0.06(+0.74%)
Nov 27, 2020	8.249	8.400	8.162	8.332	4,400	+0.01(+0.18%)
Nov 25, 2020	8.300	8.420	8.030	8.317	8,900	+0.02(+0.20%)
Nov 24, 2020	8.050	8.300	8.050	8.300	12,315	+0.23(+2.81%)
Nov 23, 2020	8.050	8.073	8.009	8.073	2,226	-0.05(-0.58%)
Nov 20, 2020	7.925	8.120	7.856	8.120	9,100	+0.14(+1.75%)
Nov 19, 2020	8.070	8.085	7.865	7.980	14,163	+0.01(+0.06%)
Nov 18, 2020	8.180	8.180	7.800	7.975	4,912	-0.11(-1.30%)

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.