Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2021		15.21	15.21	15.21	0	-0.09(-0.59%)
May 07, 2021	15.11	15.39	15.05	15.30	734,077	+0.13(+0.86%)
May 06, 2021	15.14	15.19	14.95	15.17	389,058	+0.02(+0.13%)
May 05, 2021	14.86	15.24	14.86	15.15	526,915	+0.39(+2.64%)
May 04, 2021	14.72	14.84	14.60	14.76	411,745	+0.05(+0.34%)
May 03, 2021	14.43	14.72	14.38	14.71	453,902	+0.34(+2.37%)
Apr 30, 2021	14.54	14.67	14.35	14.37	374,400	-0.51(-3.43%)
Apr 29, 2021	14.71	14.97	14.71	14.88	540,399	+0.22(+1.50%)
Apr 28, 2021	14.29	14.72	14.29	14.66	359,632	+0.38(+2.66%)
Apr 27, 2021	14.15	14.33	14.11	14.28	486,417	+0.26(+1.85%)
Apr 26, 2021	14.18	14.32	13.90	14.02	1,664,060	-0.14(-0.99%)
Apr 23, 2021	14.17	14.24	14.03	14.16	328,900	+0.08(+0.57%)
Apr 22, 2021	14.32	14.32	14.06	14.08	286,687	-0.24(-1.68%)
Apr 21, 2021	13.80	14.34	13.80	14.32	277,559	+0.24(+1.70%)
Apr 20, 2021	14.29	14.29	13.97	14.08	376,596	-0.24(-1.68%)
Apr 19, 2021	14.31	14.39	14.19	14.32	333,059	+0.05(+0.35%)
Apr 16, 2021	14.27	14.47	14.21	14.27	310,200	-0.07(-0.49%)
Apr 15, 2021	14.40	14.45	14.28	14.34	331,454	-0.11(-0.76%)
Apr 14, 2021	14.19	14.60	14.19	14.45	3,311,146	+0.28(+1.98%)
Apr 13, 2021	14.08	14.21	14.05	14.17	365,536	+0.05(+0.35%)
Apr 12, 2021	14.29	14.41	14.06	14.12	225,260	-0.14(-0.98%)
Apr 09, 2021	14.31	14.40	14.16	14.26	273,500	-0.09(-0.63%)
Apr 08, 2021	14.48	14.48	14.16	14.35	166,624	-0.13(-0.90%)
Apr 07, 2021	14.39	14.51	14.28	14.48	597,914	+0.12(+0.84%)
Apr 06, 2021	14.57	14.59	14.35	14.36	248,953	-0.15(-1.03%)
Apr 05, 2021	14.69	14.69	14.46	14.51	288,520	-0.19(-1.29%)
Apr 01, 2021	14.59	14.70	14.46	14.70	301,700	+0.20(+1.38%)
Mar 31, 2021	14.66	14.69	14.49	14.50	379,680	-0.18(-1.23%)
Mar 30, 2021	14.70	14.78	14.60	14.68	342,915	-0.09(-0.61%)
Mar 29, 2021	14.81	14.88	14.63	14.77	278,932	-0.07(-0.47%)
Mar 26, 2021	14.66	14.89	14.61	14.84	316,900	+0.32(+2.20%)
Mar 25, 2021	14.26	14.56	14.14	14.52	475,229	+0.05(+0.35%)
Mar 24, 2021	14.32	14.63	14.32	14.47	362,719	+0.36(+2.55%)
Mar 23, 2021	14.01	14.43	13.96	14.11	822,034	-0.11(-0.77%)
Mar 22, 2021	14.31	14.45	14.20	14.22	251,179	-0.06(-0.42%)
Mar 19, 2021	14.48	14.65	14.23	14.28	608,100	-0.13(-0.90%)
Mar 18, 2021	14.96	14.96	14.35	14.41	770,706	-0.58(-3.87%)
Mar 17, 2021	14.83	15.02	14.75	14.99	545,012	+0.10(+0.67%)
Mar 16, 2021	15.18	15.22	14.81	14.89	616,400	-0.34(-2.23%)
Mar 15, 2021	15.45	15.48	15.05	15.23	450,706	-0.23(-1.49%)
Mar 12, 2021	15.55	15.63	15.33	15.46	586,900	+0.07(+0.45%)
Mar 11, 2021	15.50	15.60	15.36	15.39	614,503	-0.03(-0.19%)
Mar 10, 2021	15.18	15.53	15.17	15.42	1,186,917	+0.29(+1.92%)
Mar 09, 2021	15.22	15.32	14.90	15.13	1,476,414	-0.05(-0.33%)
Mar 08, 2021	15.28	15.28	14.94	15.18	1,909,282	+0.09(+0.60%)
Mar 05, 2021	14.85	15.13	14.67	15.09	4,944,100	+0.04(+0.27%)
Mar 04, 2021	15.07	15.48	14.71	15.05	339,951	+0.01(+0.07%)
Mar 03, 2021	14.92	15.56	14.85	15.04	480,962	+0.24(+1.62%)
Mar 02, 2021	14.86	14.92	14.60	14.80	885,724	-0.03(-0.20%)
Mar 01, 2021	14.24	14.90	14.08	14.83	1,023,031	+0.83(+5.93%)
Feb 26, 2021	13.93	14.28	13.68	14.00	2,477,400	-0.12(-0.85%)
Feb 25, 2021	14.82	14.94	13.81	14.12	872,328	-0.57(-3.88%)
Feb 24, 2021	14.00	14.85	13.95	14.69	1,572,458	+0.79(+5.68%)
Feb 23, 2021	13.62	13.91	13.26	13.90	1,541,093	+0.22(+1.61%)
Feb 22, 2021	13.98	14.36	13.67	13.68	971,522	-0.25(-1.79%)
Feb 19, 2021	13.90	14.05	13.84	13.93	573,700	+0.12(+0.87%)
Feb 18, 2021	13.82	13.91	13.41	13.81	564,191	-0.16(-1.15%)
Feb 17, 2021	13.86	14.20	13.75	13.97	2,027,570	+0.20(+1.45%)
Feb 16, 2021	13.68	13.92	13.50	13.77	993,502	+0.24(+1.77%)
Feb 12, 2021	13.34	13.61	13.34	13.53	1,452,300	+0.01(+0.07%)
Feb 11, 2021	13.41	13.68	13.28	13.52	626,862	-0.03(-0.22%)
Feb 10, 2021	13.44	13.77	13.40	13.55	595,867	+0.14(+1.04%)
Feb 09, 2021	13.31	13.48	13.13	13.41	1,239,222	+0.05(+0.37%)
Feb 08, 2021	13.30	13.45	13.25	13.36	2,785,208	+0.06(+0.45%)
Feb 05, 2021	13.00	13.49	12.93	13.30	3,036,900	+0.83(+6.66%)
Feb 04, 2021	12.18	12.63	12.18	12.47	567,351	+0.16(+1.28%)
Feb 03, 2021	11.48	12.58	11.42	12.31	652,879	+0.79(+6.84%)
Feb 02, 2021	11.41	11.66	11.05	11.52	565,477	+0.39(+3.54%)
Feb 01, 2021	11.56	11.57	10.96	11.13	447,521	-0.27(-2.33%)
Jan 29, 2021	11.24	11.77	11.10	11.40	426,700	-0.20(-1.70%)
Jan 28, 2021	11.41	11.70	11.00	11.59	367,582	+0.37(+3.34%)
Jan 27, 2021	11.85	11.87	11.05	11.22	287,100	-0.80(-6.64%)
Jan 26, 2021	12.54	12.77	11.81	12.02	596,320	-0.43(-3.48%)
Jan 25, 2021	12.32	12.45	11.94	12.45	577,479	+0.15(+1.20%)
Jan 22, 2021	12.11	12.38	11.92	12.30	434,619	-0.13(-1.03%)
Jan 21, 2021	12.80	12.80	12.24	12.43	522,841	-0.50(-3.88%)
Jan 20, 2021	12.93	13.08	12.71	12.93	272,237	+0.10(+0.77%)
Jan 19, 2021	13.06	13.13	12.58	12.83	538,041	-0.01(-0.08%)
Jan 15, 2021	13.14	13.14	12.16	12.84	405,989	-0.29(-2.18%)
Jan 14, 2021	12.77	13.33	12.76	13.13	778,576	+0.41(+3.25%)
Jan 13, 2021	12.41	12.78	12.35	12.72	481,454	+0.40(+3.28%)
Jan 12, 2021	11.80	12.67	11.80	12.31	463,755	+0.62(+5.31%)
Jan 11, 2021	11.52	11.91	11.38	11.69	395,714	+0.04(+0.34%)
Jan 08, 2021	11.77	11.77	11.10	11.65	516,548	+0.18(+1.54%)
Jan 07, 2021	11.30	11.54	11.07	11.48	330,249	+0.30(+2.64%)
Jan 06, 2021	10.89	11.42	10.54	11.18	406,215	+0.50(+4.71%)
Jan 05, 2021	10.33	11.11	10.22	10.68	836,015	+0.39(+3.83%)
Jan 04, 2021	10.59	10.64	9.880	10.28	590,778	+0.02(+0.19%)
Dec 31, 2020		10.26	10.26	10.26	593,829	+0.14(+1.36%)
Dec 30, 2020	10.16	10.39	10.08	10.13	593,829	+0.05(+0.49%)
Dec 29, 2020	10.42	10.70	10.06	10.08	837,457	-0.35(-3.40%)
Dec 28, 2020	10.66	10.81	10.24	10.43	288,577	-0.11(-1.03%)
Dec 24, 2020	10.74	10.83	10.50	10.54	119,593	-0.11(-1.02%)
Dec 23, 2020	11.02	11.55	10.64	10.65	348,261	-0.37(-3.40%)
Dec 22, 2020	10.85	11.35	10.61	11.02	274,617	+0.17(+1.54%)
Dec 21, 2020	10.64	10.92	10.20	10.85	760,002	-0.10(-0.90%)
Dec 18, 2020	10.55	11.07	10.55	10.95	782,030	+0.40(+3.83%)
Dec 17, 2020	10.84	10.84	10.37	10.55	601,813	-0.01(-0.09%)
Dec 16, 2020	10.84	10.84	10.47	10.56	445,672	-0.25(-2.28%)
Dec 15, 2020	10.43	10.87	10.19	10.81	496,226	+0.51(+4.98%)
Dec 14, 2020	10.96	10.96	9.998	10.29	532,855	-0.33(-3.15%)
Dec 11, 2020	10.36	10.93	10.36	10.63	596,548	+0.15(+1.41%)
Dec 10, 2020	10.24	10.67	10.16	10.48	464,065	+0.23(+2.21%)
Dec 09, 2020	10.44	11.08	9.988	10.25	771,882	-0.11(-1.05%)
Dec 08, 2020	10.16	10.51	10.09	10.36	527,451	+0.14(+1.35%)
Dec 07, 2020	10.46	10.46	9.998	10.22	523,084	-0.32(-2.99%)
Dec 04, 2020	10.62	10.92	10.48	10.54	636,243	+0.20(+1.90%)
Dec 03, 2020	10.04	10.58	9.811	10.34	435,564	+0.32(+3.24%)
Dec 02, 2020	9.200	10.14	9.161	10.02	530,435	+0.65(+6.94%)
Dec 01, 2020	9.555	9.781	9.235	9.367	322,734	-0.02(-0.21%)
Nov 30, 2020	9.761	9.948	9.200	9.387	628,794	-0.18(-1.85%)
Nov 27, 2020	9.850	9.988	9.456	9.564	361,827	-0.36(-3.67%)
Nov 25, 2020	9.702	10.21	9.387	9.929	1,029,137	+0.24(+2.44%)
Nov 24, 2020	9.259	9.958	9.249	9.692	929,602	+0.47(+5.13%)
Nov 23, 2020	8.816	9.377	8.806	9.220	853,960	+0.38(+4.35%)
Nov 20, 2020	9.082	9.215	8.796	8.835	267,208	-0.31(-3.34%)
Nov 19, 2020	8.954	9.180	8.727	9.141	375,770	+0.13(+1.42%)
Nov 18, 2020	8.826	9.397	8.806	9.013	521,366	+0.19(+2.12%)
Nov 17, 2020	8.363	9.082	8.087	8.826	631,048	+0.35(+4.19%)
Nov 16, 2020	8.136	8.570	7.890	8.471	568,383	+0.51(+6.44%)
Nov 13, 2020	7.949	8.052	7.644	7.959	396,548	+0.15(+1.89%)
Nov 12, 2020	8.185	8.373	7.644	7.811	452,331	-0.59(-7.03%)
Nov 11, 2020	8.806	8.806	8.254	8.402	225,668	-0.24(-2.74%)
Nov 10, 2020	8.422	8.727	8.166	8.638	243,445	+0.32(+3.79%)
Nov 09, 2020	8.491	8.865	8.107	8.323	469,495	+0.52(+6.69%)
Nov 06, 2020	8.028	8.067	7.338	7.801	942,842	-0.19(-2.34%)
Nov 05, 2020	8.205	8.363	7.713	7.988	500,736	-0.07(-0.89%)
Nov 04, 2020	7.906	8.118	7.684	8.060	443,312	+0.23(+2.95%)
Nov 03, 2020	7.800	8.012	7.540	7.829	435,216	+0.25(+3.30%)
Nov 02, 2020	7.521	7.886	7.395	7.578	318,316	-0.10(-1.25%)
Oct 30, 2020	7.756	7.756	7.241	7.675	332,317	-0.23(-2.92%)
Oct 29, 2020	7.549	7.915	7.222	7.906	211,616	+0.25(+3.27%)
Oct 28, 2020	7.790	7.944	7.511	7.655	265,623	-0.39(-4.79%)
Oct 27, 2020	8.252	8.320	8.012	8.040	174,988	-0.38(-4.46%)
Oct 26, 2020	8.580	8.618	8.021	8.416	251,875	-0.34(-3.85%)
Oct 23, 2020	8.763	8.936	8.537	8.753	266,061	-0.06(-0.66%)
Oct 22, 2020	8.108	8.840	7.983	8.811	483,766	+0.72(+8.93%)
Oct 21, 2020	8.455	8.483	8.012	8.089	296,723	-0.36(-4.22%)
Oct 20, 2020	8.166	8.618	8.060	8.445	196,375	+0.21(+2.57%)
Oct 19, 2020	8.137	8.416	7.925	8.233	259,703	+0.04(+0.47%)
Oct 16, 2020	8.387	8.426	8.146	8.195	162,731	-0.15(-1.85%)
Oct 15, 2020	8.262	8.589	8.127	8.349	148,221	+0.00(+0.00%)
Oct 14, 2020	8.262	8.907	8.262	8.349	258,249	-0.01(-0.12%)
Oct 13, 2020	8.223	8.522	8.089	8.358	213,395	+0.09(+1.05%)
Oct 12, 2020	8.021	8.358	7.761	8.272	180,754	+0.26(+3.25%)
Oct 09, 2020	8.580	8.772	7.954	8.012	661,311	-0.45(-5.35%)
Oct 08, 2020	8.310	8.859	8.233	8.464	397,561	+0.26(+3.17%)
Oct 07, 2020	8.089	8.310	7.954	8.204	254,842	+0.23(+2.90%)
Oct 06, 2020	8.156	8.281	7.703	7.973	466,726	-0.05(-0.60%)
Oct 05, 2020	7.463	8.137	7.424	8.021	468,936	+0.74(+10.19%)
Oct 02, 2020	6.923	7.434	6.837	7.280	223,691	+0.10(+1.34%)
Oct 01, 2020	7.126	7.289	6.769	7.183	290,506	+0.13(+1.91%)
Sep 30, 2020	7.039	7.328	6.769	7.049	544,100	+0.03(+0.41%)
Sep 29, 2020	6.721	7.102	6.538	7.020	207,930	+0.30(+4.44%)
Sep 28, 2020	6.519	7.001	6.519	6.721	372,825	+0.07(+1.01%)
Sep 25, 2020	6.259	6.721	6.259	6.654	481,964	+0.02(+0.29%)
Sep 24, 2020	6.779	6.981	6.461	6.635	384,498	+0.06(+0.88%)
Sep 23, 2020	7.357	7.511	6.577	6.577	611,203	-0.73(-10.01%)
Sep 22, 2020	7.492	7.752	7.289	7.309	145,189	-0.15(-2.06%)
Sep 21, 2020	7.569	7.569	7.261	7.463	169,880	-0.30(-3.85%)
Sep 18, 2020	7.742	7.867	7.588	7.761	447,486	-0.01(-0.12%)
Sep 17, 2020	7.598	7.935	7.516	7.771	159,487	+0.00(+0.00%)
Sep 16, 2020	7.569	8.089	7.357	7.771	559,462	+0.50(+6.89%)
Sep 15, 2020	7.501	7.626	7.241	7.270	274,861	-0.21(-2.83%)
Sep 14, 2020	7.289	7.646	7.116	7.482	312,842	+0.19(+2.64%)
Sep 11, 2020	7.174	7.347	7.020	7.289	431,078	+0.11(+1.47%)
Sep 10, 2020	7.472	7.525	7.183	7.183	391,707	-0.34(-4.48%)
Sep 09, 2020	7.848	7.848	7.357	7.521	622,422	-0.22(-2.86%)
Sep 08, 2020	8.156	8.185	7.713	7.742	231,074	-0.58(-6.94%)
Sep 04, 2020	8.291	8.387	8.021	8.320	154,008	+0.05(+0.58%)
Sep 03, 2020	8.137	8.445	8.108	8.272	259,792	-0.08(-0.92%)
Sep 02, 2020	8.378	8.522	8.069	8.349	342,175	-0.09(-1.03%)
Sep 01, 2020	8.618	8.772	8.320	8.435	397,130	-0.19(-2.23%)
Aug 31, 2020	8.724	8.763	8.618	8.628	357,477	-0.18(-2.08%)
Aug 28, 2020	8.686	9.003	8.686	8.811	265,023	+0.05(+0.55%)
Aug 27, 2020	8.676	8.830	8.522	8.763	171,434	+0.11(+1.22%)
Aug 26, 2020	9.196	9.201	8.589	8.657	357,161	-0.18(-2.07%)
Aug 25, 2020	8.898	8.955	8.580	8.840	344,017	-0.05(-0.54%)
Aug 24, 2020	8.426	8.907	8.310	8.888	337,236	+0.41(+4.89%)
Aug 21, 2020	8.570	8.570	8.349	8.474	331,382	-0.16(-1.90%)
Aug 20, 2020	8.580	8.715	8.358	8.638	406,505	-0.11(-1.21%)
Aug 19, 2020	8.898	9.129	8.676	8.743	696,994	-0.21(-2.37%)
Aug 18, 2020	9.148	9.210	8.840	8.955	1,035,970	-0.24(-2.62%)
Aug 17, 2020	9.225	9.398	9.052	9.196	960,105	-0.06(-0.62%)
Aug 14, 2020	9.389	9.495	9.167	9.254	1,412,660	-0.19(-2.04%)
Aug 13, 2020	9.369	9.485	9.129	9.446	906,130	+0.01(+0.10%)
Aug 12, 2020	9.639	9.812	9.331	9.437	388,920	-0.06(-0.61%)
Aug 11, 2020	10.11	10.24	9.398	9.495	775,427	-0.13(-1.30%)
Aug 10, 2020	9.418	10.27	9.340	9.620	827,044	+0.24(+2.57%)
Aug 07, 2020	9.080	9.490	8.994	9.379	499,099	+0.05(+0.52%)
Aug 06, 2020	9.023	9.437	8.695	9.331	397,924	+0.33(+3.72%)
Aug 05, 2020	8.873	9.270	8.807	8.996	541,503	+0.22(+2.47%)
Aug 04, 2020	8.543	8.845	8.515	8.779	707,144	+0.28(+3.33%)

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.