Date	Open	High	Low	Close	Volume	Change (%)
May 25, 2021		19.01	19.01	19.01	0	+0.02(+0.11%)
May 24, 2021	18.99	19.01	18.99	18.99	518,204	+0.02(+0.11%)
May 21, 2021	18.97	18.98	18.96	18.97	223,046	+0.01(+0.05%)
May 20, 2021	18.97	18.98	18.95	18.96	250,912	+0.00(+0.00%)
May 19, 2021	18.96	18.98	18.96	18.96	386,410	+0.00(+0.00%)
May 18, 2021	18.96	18.98	18.96	18.96	308,072	+0.00(+0.00%)
May 17, 2021	18.98	18.98	18.96	18.96	112,057	+0.00(+0.00%)
May 14, 2021	18.98	18.98	18.96	18.96	150,126	+0.00(+0.00%)
May 13, 2021	18.97	18.98	18.96	18.96	124,406	+0.00(+0.00%)
May 12, 2021	18.97	18.97	18.94	18.96	216,957	-0.01(-0.05%)
May 11, 2021	18.96	18.97	18.94	18.97	153,642	+0.02(+0.11%)
May 10, 2021	18.95	18.98	18.95	18.95	133,237	-0.01(-0.05%)
May 07, 2021	18.98	18.98	18.95	18.96	579,220	+0.00(+0.00%)
May 06, 2021	18.95	18.98	18.95	18.96	251,332	+0.01(+0.05%)
May 05, 2021	18.96	18.98	18.95	18.95	519,373	-0.02(-0.11%)
May 04, 2021	18.98	18.98	18.95	18.97	295,943	-0.01(-0.05%)
May 03, 2021	18.98	18.98	18.96	18.98	184,648	+0.00(+0.00%)
Apr 30, 2021	18.95	18.98	18.92	18.98	472,000	+0.00(+0.00%)
Apr 29, 2021	18.98	18.98	18.95	18.98	160,526	+0.00(+0.00%)
Apr 28, 2021	18.95	18.98	18.95	18.98	428,332	+0.01(+0.05%)
Apr 27, 2021	18.98	18.98	18.96	18.97	181,263	+0.01(+0.05%)
Apr 26, 2021	18.98	18.98	18.96	18.96	280,434	-0.02(-0.11%)
Apr 23, 2021	18.97	18.98	18.92	18.98	504,600	+0.02(+0.11%)
Apr 22, 2021	18.95	18.96	18.91	18.96	622,194	+0.02(+0.11%)
Apr 21, 2021	18.95	18.97	18.85	18.94	411,300	-0.01(-0.05%)
Apr 20, 2021	18.93	18.96	18.89	18.95	551,439	-0.02(-0.11%)
Apr 19, 2021	18.97	19.30	18.90	18.97	2,364,008	+0.02(+0.11%)
Apr 16, 2021	19.00	19.02	18.90	18.95	3,273,700	+6.78(+55.71%)
Apr 15, 2021	12.25	12.25	11.90	12.17	5,320	-0.05(-0.41%)
Apr 14, 2021	12.13	12.25	12.11	12.22	13,386	+0.11(+0.91%)
Apr 13, 2021	11.95	12.23	11.90	12.11	8,875	+0.00(+0.00%)
Apr 12, 2021	11.63	12.15	11.50	12.11	14,461	+0.41(+3.50%)
Apr 09, 2021	11.47	12.23	11.38	11.70	22,000	+0.10(+0.86%)
Apr 08, 2021	11.63	12.19	11.36	11.60	11,585	-0.07(-0.60%)
Apr 07, 2021	11.60	11.79	11.50	11.67	12,616	-0.32(-2.67%)
Apr 06, 2021	12.22	12.35	11.88	11.99	59,974	-0.23(-1.88%)
Apr 05, 2021	12.52	12.52	12.01	12.22	18,350	+0.01(+0.08%)
Apr 01, 2021	11.77	12.22	11.77	12.21	12,100	+0.06(+0.49%)
Mar 31, 2021	11.55	12.27	11.10	12.15	46,566	+0.62(+5.38%)
Mar 30, 2021	11.25	11.78	10.88	11.53	20,012	+0.29(+2.58%)
Mar 29, 2021	11.61	11.88	10.45	11.24	20,166	-0.33(-2.85%)
Mar 26, 2021	11.30	12.10	11.10	11.57	17,300	+0.09(+0.78%)
Mar 25, 2021	11.50	11.83	11.01	11.48	25,189	+0.00(+0.00%)
Mar 24, 2021	11.45	12.98	11.40	11.48	22,268	+0.17(+1.50%)
Mar 23, 2021	11.66	11.83	11.14	11.31	30,865	-0.42(-3.58%)
Mar 22, 2021	12.12	12.12	11.36	11.73	21,865	-0.40(-3.30%)
Mar 19, 2021	11.74	13.00	11.60	12.13	119,100	+0.23(+1.93%)
Mar 18, 2021	11.77	12.04	11.54	11.90	33,815	+0.13(+1.10%)
Mar 17, 2021	11.45	11.89	11.45	11.77	10,207	-0.18(-1.51%)
Mar 16, 2021	11.82	11.98	11.76	11.95	12,218	-0.35(-2.85%)
Mar 15, 2021	12.25	12.30	11.79	12.30	18,344	+0.03(+0.24%)
Mar 12, 2021	12.22	12.40	12.01	12.27	24,200	-0.08(-0.65%)
Mar 11, 2021	12.61	12.63	11.85	12.35	69,504	-0.26(-2.06%)
Mar 10, 2021	12.01	12.65	11.86	12.61	71,094	+0.76(+6.41%)
Mar 09, 2021	12.29	12.29	11.56	11.85	77,447	-0.31(-2.55%)
Mar 08, 2021	11.35	12.46	11.35	12.16	75,669	+0.32(+2.70%)
Mar 05, 2021	11.82	12.00	10.92	11.84	40,200	+0.19(+1.63%)
Mar 04, 2021	11.59	12.00	11.42	11.65	59,661	+0.16(+1.39%)
Mar 03, 2021	10.92	13.14	10.92	11.49	281,770	+0.86(+8.09%)
Mar 02, 2021	10.61	11.07	10.28	10.63	15,796	-0.09(-0.84%)
Mar 01, 2021	10.71	11.09	10.01	10.72	28,581	+0.63(+6.24%)
Feb 26, 2021	10.16	10.59	10.01	10.09	37,200	-0.33(-3.17%)
Feb 25, 2021	11.49	11.49	10.42	10.42	16,291	-1.13(-9.78%)
Feb 24, 2021	11.14	11.65	11.14	11.55	46,054	+0.35(+3.13%)
Feb 23, 2021	11.05	11.65	10.52	11.20	16,198	-0.52(-4.44%)
Feb 22, 2021	10.57	11.97	10.43	11.72	43,183	+0.92(+8.52%)
Feb 19, 2021	10.63	10.98	10.26	10.80	16,600	+0.25(+2.37%)
Feb 18, 2021	10.91	10.99	10.55	10.55	7,892	-0.35(-3.21%)
Feb 17, 2021	10.64	11.04	10.48	10.90	15,750	+0.06(+0.55%)
Feb 16, 2021	10.95	11.12	10.56	10.84	21,702	-0.38(-3.39%)
Feb 12, 2021	10.12	12.00	10.11	11.22	67,100	+0.97(+9.46%)
Feb 11, 2021	9.950	10.25	9.950	10.25	36,199	+0.33(+3.33%)
Feb 10, 2021	10.00	10.25	9.800	9.920	38,526	-0.08(-0.80%)
Feb 09, 2021	9.140	10.15	9.140	10.00	66,329	+0.96(+10.62%)
Feb 08, 2021	8.600	9.110	8.500	9.040	51,315	+0.72(+8.65%)
Feb 05, 2021	8.030	8.320	7.765	8.320	20,100	+0.43(+5.45%)
Feb 04, 2021	7.860	8.140	7.831	7.890	15,419	+0.19(+2.47%)
Feb 03, 2021	7.530	7.870	7.530	7.700	23,586	+0.29(+3.91%)
Feb 02, 2021	7.380	7.651	7.370	7.410	26,699	+0.10(+1.37%)
Feb 01, 2021	7.360	7.550	7.310	7.310	25,420	-0.07(-0.95%)
Jan 29, 2021	7.640	7.660	7.272	7.380	27,500	-0.31(-4.03%)
Jan 28, 2021	8.040	8.040	7.580	7.690	24,761	-0.28(-3.51%)
Jan 27, 2021	8.490	8.490	7.620	7.970	33,398	-0.44(-5.23%)
Jan 26, 2021	8.720	8.770	8.340	8.410	11,350	-0.24(-2.77%)
Jan 25, 2021	8.660	8.700	8.400	8.650	6,234	-0.11(-1.26%)
Jan 22, 2021	8.660	8.770	8.505	8.760	13,700	+0.01(+0.11%)
Jan 21, 2021	8.730	8.870	8.670	8.750	13,374	+0.14(+1.63%)
Jan 20, 2021	8.620	8.860	8.520	8.610	27,609	+0.01(+0.12%)
Jan 19, 2021	8.350	8.670	8.283	8.600	18,463	+0.42(+5.13%)
Jan 15, 2021	8.430	8.430	8.170	8.180	18,000	-0.36(-4.22%)
Jan 14, 2021	8.400	8.650	8.240	8.540	20,158	+0.31(+3.77%)
Jan 13, 2021	8.660	8.660	8.180	8.230	9,535	-0.27(-3.18%)
Jan 12, 2021	8.340	8.890	8.310	8.500	12,445	-0.01(-0.12%)
Jan 11, 2021	8.620	8.642	8.440	8.510	4,783	-0.25(-2.85%)
Jan 08, 2021	8.890	8.940	8.540	8.760	13,700	-0.02(-0.23%)
Jan 07, 2021	8.990	9.000	8.460	8.780	36,140	-0.06(-0.68%)
Jan 06, 2021	8.490	9.210	8.490	8.840	29,036	+0.43(+5.11%)
Jan 05, 2021	8.210	8.570	8.210	8.410	21,564	+0.26(+3.19%)
Jan 04, 2021	8.650	8.790	8.150	8.150	15,815	-0.36(-4.23%)
Dec 31, 2020		8.510	8.510	8.510	15,184	-0.21(-2.41%)
Dec 30, 2020	8.890	8.990	8.530	8.720	15,184	-0.10(-1.13%)
Dec 29, 2020	8.850	8.926	8.635	8.820	9,779	-0.05(-0.56%)
Dec 28, 2020	8.820	9.200	8.675	8.870	15,909	+0.18(+2.07%)
Dec 24, 2020	8.760	8.920	8.591	8.690	4,300	-0.01(-0.11%)
Dec 23, 2020	8.610	8.880	8.570	8.700	15,040	+0.18(+2.11%)
Dec 22, 2020	8.570	8.660	8.430	8.520	13,776	+0.07(+0.83%)
Dec 21, 2020	8.490	8.940	8.405	8.450	17,054	-0.14(-1.63%)
Dec 18, 2020	9.020	9.090	8.590	8.590	56,700	-0.32(-3.59%)
Dec 17, 2020	8.770	8.910	8.650	8.910	14,589	+0.25(+2.89%)
Dec 16, 2020	9.070	9.070	8.530	8.660	15,617	-0.28(-3.13%)
Dec 15, 2020	8.870	9.240	8.860	8.940	20,938	+0.23(+2.64%)
Dec 14, 2020	8.970	9.150	8.690	8.710	15,231	-0.35(-3.86%)
Dec 11, 2020	9.090	9.100	8.840	9.060	8,200	-0.14(-1.52%)
Dec 10, 2020	9.200	9.330	8.923	9.200	7,086	+0.01(+0.11%)
Dec 09, 2020	9.330	9.330	9.060	9.190	12,678	-0.06(-0.65%)
Dec 08, 2020	8.970	9.300	8.970	9.250	21,918	+0.18(+1.98%)
Dec 07, 2020	8.890	9.230	8.864	9.070	14,529	+0.12(+1.34%)
Dec 04, 2020	8.760	8.950	8.492	8.950	11,700	+0.25(+2.87%)
Dec 03, 2020	8.830	8.980	8.434	8.700	10,918	-0.10(-1.14%)
Dec 02, 2020	8.533	9.140	8.435	8.800	29,925	+0.22(+2.56%)
Dec 01, 2020	8.260	8.620	8.228	8.580	21,475	+0.44(+5.41%)
Nov 30, 2020	8.210	8.210	8.100	8.140	11,906	+0.01(+0.12%)
Nov 27, 2020	8.020	8.230	8.020	8.130	5,900	+0.04(+0.49%)
Nov 25, 2020	7.630	8.250	7.600	8.090	23,700	-0.07(-0.86%)
Nov 24, 2020	7.560	8.190	7.450	8.160	41,110	+0.81(+11.02%)
Nov 23, 2020	7.680	7.680	7.110	7.350	25,949	-0.37(-4.79%)
Nov 20, 2020	8.000	8.065	7.450	7.720	25,000	-0.48(-5.85%)
Nov 19, 2020	7.900	8.205	7.880	8.200	8,923	+0.36(+4.59%)
Nov 18, 2020	8.160	8.250	7.840	7.840	7,726	-0.33(-4.04%)
Nov 17, 2020	8.050	8.220	7.983	8.170	12,620	+0.08(+0.99%)
Nov 16, 2020	8.060	8.090	8.000	8.090	17,786	+0.20(+2.53%)
Nov 13, 2020	7.050	8.010	7.050	7.890	28,100	+0.77(+10.81%)
Nov 12, 2020	7.630	7.885	7.070	7.120	27,676	-0.69(-8.83%)
Nov 11, 2020	8.140	8.140	7.650	7.810	31,382	-0.60(-7.13%)
Nov 10, 2020	8.000	8.430	7.657	8.410	69,084	+0.39(+4.86%)
Nov 09, 2020	7.500	8.550	7.500	8.020	80,536	+1.02(+14.57%)
Nov 06, 2020	6.910	7.130	6.770	7.000	9,900	-0.13(-1.82%)
Nov 05, 2020	6.430	7.140	6.430	7.130	21,437	+0.63(+9.69%)
Nov 04, 2020	7.320	7.320	6.480	6.500	30,494	-0.88(-11.92%)
Nov 03, 2020	7.220	7.400	7.100	7.380	37,715	+0.31(+4.38%)
Nov 02, 2020	6.900	7.160	6.880	7.070	60,609	+0.52(+7.94%)
Oct 30, 2020	6.140	6.590	5.910	6.550	27,100	+0.38(+6.16%)
Oct 29, 2020	5.690	6.200	5.590	6.170	29,220	+0.34(+5.83%)
Oct 28, 2020	6.100	6.100	5.800	5.830	11,830	-0.44(-7.02%)
Oct 27, 2020	6.800	6.800	6.200	6.270	39,520	-0.58(-8.47%)
Oct 26, 2020	6.920	6.970	6.830	6.850	9,366	-0.23(-3.25%)
Oct 23, 2020	7.150	7.190	7.040	7.080	7,000	-0.07(-0.98%)
Oct 22, 2020	7.040	7.250	6.970	7.150	12,569	+0.13(+1.85%)
Oct 21, 2020	7.080	7.080	6.936	7.020	19,946	+0.12(+1.74%)
Oct 20, 2020	6.950	7.110	6.810	6.900	19,948	+0.02(+0.29%)
Oct 19, 2020	7.070	7.160	6.860	6.880	21,285	-0.19(-2.69%)
Oct 16, 2020	7.140	7.140	7.040	7.070	21,400	-0.12(-1.67%)
Oct 15, 2020	7.120	7.245	7.083	7.190	8,532	-0.11(-1.51%)
Oct 14, 2020	7.310	7.450	7.183	7.300	17,898	-0.01(-0.14%)
Oct 13, 2020	7.440	7.500	7.040	7.310	26,742	-0.13(-1.75%)
Oct 12, 2020	7.480	7.500	7.410	7.440	24,718	+0.08(+1.09%)
Oct 09, 2020	7.300	7.390	7.186	7.360	55,100	+0.28(+3.95%)
Oct 08, 2020	7.350	7.350	6.700	7.080	60,000	+0.04(+0.57%)
Oct 07, 2020	6.580	10.15	6.500	7.040	943,605	+0.59(+9.15%)
Oct 06, 2020	6.580	6.650	6.300	6.450	14,398	-0.08(-1.23%)
Oct 05, 2020	6.490	6.580	6.200	6.530	20,523	+0.14(+2.19%)
Oct 02, 2020	6.370	6.600	6.120	6.390	10,700	-0.07(-1.08%)

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.