Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2021		32.49	32.49	32.49	0	+4.21(+14.89%)
Mar 08, 2021	27.95	30.32	26.50	28.28	1,296,319	+1.48(+5.52%)
Mar 05, 2021	28.22	28.24	23.15	26.80	1,343,700	+1.05(+4.08%)
Mar 04, 2021	26.03	27.50	23.88	25.75	1,584,474	-0.83(-3.12%)
Mar 03, 2021	28.08	28.66	26.13	26.58	1,062,882	-1.78(-6.28%)
Mar 02, 2021	33.00	33.49	27.67	28.36	1,900,853	-4.94(-14.83%)
Mar 01, 2021	33.23	34.62	32.77	33.30	717,075	+0.79(+2.43%)
Feb 26, 2021	34.00	35.91	30.80	32.51	1,405,900	-1.67(-4.89%)
Feb 25, 2021	32.61	36.72	32.61	34.18	1,297,496	+1.53(+4.69%)
Feb 24, 2021	33.34	35.64	31.52	32.65	1,605,104	+0.27(+0.83%)
Feb 23, 2021	40.50	41.41	31.12	32.38	4,136,841	-9.87(-23.36%)
Feb 22, 2021	38.71	45.42	38.30	42.25	2,724,694	+3.13(+8.00%)
Feb 19, 2021	37.26	39.71	36.54	39.12	1,454,500	+2.17(+5.87%)
Feb 18, 2021	32.68	38.60	32.38	36.95	1,925,297	+3.15(+9.32%)
Feb 17, 2021	33.50	34.57	32.00	33.80	1,351,338	+0.32(+0.96%)
Feb 16, 2021	31.31	34.70	29.87	33.48	2,237,777	+2.56(+8.28%)
Feb 12, 2021	28.23	32.25	27.11	30.92	2,075,400	+4.88(+18.74%)
Feb 11, 2021	26.35	27.38	25.21	26.04	813,965	-0.25(-0.95%)
Feb 10, 2021	28.58	29.59	25.88	26.29	1,311,905	-1.77(-6.31%)
Feb 09, 2021	27.05	28.63	26.38	28.06	967,861	+1.26(+4.70%)
Feb 08, 2021	23.98	27.00	23.57	26.80	1,199,484	+3.08(+12.98%)
Feb 05, 2021	21.70	23.88	21.16	23.72	1,053,700	+2.28(+10.63%)
Feb 04, 2021	20.87	22.12	20.50	21.44	835,970	+0.63(+3.03%)
Feb 03, 2021	20.83	21.01	19.65	20.81	920,568	-0.08(-0.38%)
Feb 02, 2021	20.31	21.00	19.83	20.89	1,073,713	+0.71(+3.52%)
Feb 01, 2021	19.21	20.31	18.88	20.18	754,491	+1.30(+6.91%)
Jan 29, 2021	18.80	20.36	18.50	18.88	972,000	+0.30(+1.59%)
Jan 28, 2021	20.75	20.75	17.76	18.58	1,318,573	-1.18(-5.97%)
Jan 27, 2021	18.18	20.78	18.14	19.76	1,476,862	+0.62(+3.24%)
Jan 26, 2021	19.30	19.90	19.06	19.14	1,041,556	+0.13(+0.68%)
Jan 25, 2021	17.31	19.07	16.95	19.01	1,280,052	+1.76(+10.20%)
Jan 22, 2021	17.00	17.37	16.59	17.25	801,400	+0.25(+1.47%)
Jan 21, 2021	17.61	17.61	17.00	17.00	716,857	-0.35(-2.02%)
Jan 20, 2021	17.95	18.02	16.50	17.35	1,520,888	-0.99(-5.40%)
Jan 19, 2021	17.30	18.55	17.14	18.34	1,563,693	+1.09(+6.32%)
Jan 15, 2021	17.55	18.19	16.55	17.25	2,124,700	-0.54(-3.04%)
Jan 14, 2021	20.00	20.05	17.40	17.79	6,275,992	+3.01(+20.37%)
Jan 13, 2021	16.07	16.50	14.14	14.78	1,919,092	-1.21(-7.57%)
Jan 12, 2021	14.31	16.08	14.31	15.99	1,410,254	+1.65(+11.51%)
Jan 11, 2021	14.29	14.77	13.86	14.34	924,377	+0.07(+0.49%)
Jan 08, 2021	14.26	14.90	13.65	14.27	1,474,500	+0.11(+0.78%)
Jan 07, 2021	12.85	14.20	12.60	14.16	1,292,853	+1.33(+10.37%)
Jan 06, 2021	12.90	13.43	12.50	12.83	1,393,535	-0.07(-0.54%)
Jan 05, 2021	13.51	13.79	12.61	12.90	1,514,125	-0.83(-6.05%)
Jan 04, 2021	13.63	14.96	12.60	13.73	3,096,663	+0.40(+3.00%)
Dec 31, 2020		13.33	13.33	13.33	2,116,251	-1.03(-7.17%)
Dec 30, 2020	13.72	15.48	13.29	14.36	2,116,251	+0.98(+7.32%)
Dec 29, 2020	14.47	14.74	13.10	13.38	1,675,287	-1.02(-7.08%)
Dec 28, 2020	16.12	16.19	14.22	14.40	2,121,371	-1.61(-10.06%)
Dec 24, 2020	17.40	18.16	15.71	16.01	1,674,700	-1.60(-9.09%)
Dec 23, 2020	18.40	18.60	16.80	17.61	2,777,308	+0.00(+0.00%)
Dec 22, 2020	15.15	19.37	14.04	17.61	15,856,627	+1.59(+9.93%)
Dec 21, 2020	13.01	17.79	11.82	16.02	37,575,016	+5.76(+56.14%)
Dec 18, 2020	10.78	11.04	10.23	10.26	2,504,100	-0.42(-3.93%)
Dec 17, 2020	10.65	10.80	10.21	10.68	782,011	+0.01(+0.09%)
Dec 16, 2020	11.20	11.26	10.48	10.67	902,123	-0.36(-3.26%)
Dec 15, 2020	11.47	11.80	10.68	11.03	1,127,509	-0.59(-5.08%)
Dec 14, 2020	12.37	12.53	11.16	11.62	1,008,338	-0.73(-5.91%)
Dec 11, 2020	12.50	13.49	11.82	12.35	3,798,000	+1.29(+11.66%)
Dec 10, 2020	10.00	11.18	10.00	11.06	1,007,160	+0.79(+7.69%)
Dec 09, 2020	11.74	11.95	9.920	10.27	1,766,650	-0.75(-6.81%)
Dec 08, 2020	10.56	11.05	10.22	11.02	910,646	+0.33(+3.09%)
Dec 07, 2020	9.500	11.24	9.460	10.69	1,882,907	+1.25(+13.24%)
Dec 04, 2020	9.270	9.700	9.160	9.440	583,600	+0.24(+2.61%)
Dec 03, 2020	9.070	9.540	8.900	9.200	655,584	+0.09(+0.99%)
Dec 02, 2020	9.700	9.700	8.880	9.110	775,936	-0.59(-6.08%)
Dec 01, 2020	9.680	10.67	9.470	9.700	1,246,404	+0.12(+1.25%)
Nov 30, 2020	9.360	9.830	8.740	9.580	1,783,406	-0.09(-0.93%)
Nov 27, 2020	7.570	9.750	7.564	9.670	1,889,800	+2.13(+28.25%)
Nov 25, 2020	7.660	7.801	7.420	7.540	336,900	-0.05(-0.66%)
Nov 24, 2020	7.950	7.950	7.300	7.590	822,196	-0.28(-3.56%)
Nov 23, 2020	8.280	8.420	7.810	7.870	740,801	-0.45(-5.41%)
Nov 20, 2020	8.560	8.636	8.150	8.320	638,500	-0.18(-2.12%)
Nov 19, 2020	8.300	8.500	8.220	8.500	312,009	+0.24(+2.91%)
Nov 18, 2020	8.280	8.620	8.120	8.260	465,571	-0.01(-0.12%)
Nov 17, 2020	8.380	8.380	7.800	8.270	684,508	-0.11(-1.31%)
Nov 16, 2020	8.000	8.430	7.947	8.380	535,024	+0.33(+4.10%)
Nov 13, 2020	8.210	8.300	7.800	8.050	474,300	-0.03(-0.37%)
Nov 12, 2020	7.840	8.330	7.700	8.080	646,906	+0.21(+2.67%)
Nov 11, 2020	7.850	8.300	7.703	7.870	1,094,189	+0.04(+0.51%)
Nov 10, 2020	7.490	7.870	7.050	7.830	950,618	+0.72(+10.13%)
Nov 09, 2020	7.300	7.430	6.800	7.110	1,518,115	-1.00(-12.33%)
Nov 06, 2020	8.240	8.730	7.970	8.110	1,049,400	-0.25(-2.99%)
Nov 05, 2020	8.200	8.490	7.810	8.360	648,437	+0.18(+2.20%)
Nov 04, 2020	7.900	8.300	7.900	8.180	709,533	+0.22(+2.76%)
Nov 03, 2020	7.590	8.045	7.460	7.960	635,201	+0.43(+5.71%)
Nov 02, 2020	7.710	7.850	7.230	7.530	910,314	+0.02(+0.27%)
Oct 30, 2020	7.990	8.250	7.360	7.510	666,700	-0.53(-6.59%)
Oct 29, 2020	7.500	8.090	7.370	8.040	915,563	+0.58(+7.77%)
Oct 28, 2020	8.080	8.090	7.300	7.460	1,097,139	-0.89(-10.66%)
Oct 27, 2020	9.120	9.310	8.110	8.350	1,127,163	-0.68(-7.53%)
Oct 26, 2020	8.700	9.220	8.470	9.030	1,290,821	+0.45(+5.24%)
Oct 23, 2020	8.400	8.620	8.010	8.580	1,024,000	+0.55(+6.85%)
Oct 22, 2020	7.760	8.150	7.630	8.030	834,754	+0.42(+5.52%)
Oct 21, 2020	8.270	8.620	7.580	7.610	1,010,421	-0.84(-9.94%)
Oct 20, 2020	8.680	8.790	8.260	8.450	607,466	-0.20(-2.31%)
Oct 19, 2020	9.320	9.340	8.600	8.650	775,657	-0.57(-6.18%)
Oct 16, 2020	9.650	9.790	9.000	9.220	1,027,300	-0.40(-4.16%)
Oct 15, 2020	9.650	10.17	9.220	9.620	2,016,051	+0.57(+6.30%)
Oct 14, 2020	9.680	9.940	9.050	9.050	1,224,820	-0.39(-4.13%)
Oct 13, 2020	8.490	9.520	8.490	9.440	1,273,735	+0.90(+10.54%)
Oct 12, 2020	8.950	8.980	8.380	8.540	652,311	-0.20(-2.29%)
Oct 09, 2020	8.450	8.800	8.100	8.740	934,600	+0.48(+5.81%)
Oct 08, 2020	8.970	8.970	8.160	8.260	1,087,104	-0.27(-3.17%)
Oct 07, 2020	7.620	8.660	7.620	8.530	1,570,089	+0.88(+11.50%)
Oct 06, 2020	7.950	8.100	7.440	7.650	990,215	-0.24(-3.04%)
Oct 05, 2020	7.100	7.940	7.090	7.890	1,169,921	+0.85(+12.07%)
Oct 02, 2020	6.920	7.180	6.870	7.040	496,800	-0.01(-0.21%)
Oct 01, 2020	6.950	7.160	6.840	7.055	765,706	+0.12(+1.73%)
Sep 30, 2020	7.210	7.220	6.830	6.935	1,359,763	-0.25(-3.41%)
Sep 29, 2020	7.120	7.360	6.970	7.180	586,146	-0.01(-0.14%)
Sep 28, 2020	7.250	7.293	6.860	7.190	911,622	+0.01(+0.14%)
Sep 25, 2020	6.820	7.210	6.810	7.180	551,800	+0.33(+4.82%)
Sep 24, 2020	6.830	7.110	6.640	6.850	624,803	-0.15(-2.14%)
Sep 23, 2020	7.760	7.840	6.910	7.000	784,332	-0.74(-9.56%)
Sep 22, 2020	8.060	8.160	7.580	7.740	610,869	-0.31(-3.85%)
Sep 21, 2020	8.130	8.310	7.770	8.050	1,070,315	-0.44(-5.18%)
Sep 18, 2020	8.420	8.710	8.130	8.490	1,629,300	+0.16(+1.92%)
Sep 17, 2020	8.000	8.440	7.710	8.330	1,117,125	+0.12(+1.46%)
Sep 16, 2020	7.610	8.780	7.610	8.210	2,115,586	+0.49(+6.35%)
Sep 15, 2020	8.080	8.290	7.400	7.720	1,989,904	-0.37(-4.57%)
Sep 14, 2020	6.840	8.270	6.840	8.090	2,821,325	+1.49(+22.58%)
Sep 11, 2020	6.560	6.860	6.510	6.600	675,300	+0.06(+0.92%)
Sep 10, 2020	6.680	6.940	6.520	6.540	882,782	-0.04(-0.61%)
Sep 09, 2020	6.410	6.830	6.350	6.580	877,289	+0.21(+3.30%)
Sep 08, 2020	6.220	6.690	6.090	6.370	771,706	-0.04(-0.62%)
Sep 04, 2020	6.610	6.778	6.030	6.410	885,100	-0.26(-3.90%)
Sep 03, 2020	6.860	7.500	6.510	6.670	1,400,901	-0.30(-4.30%)
Sep 02, 2020	6.680	7.170	6.260	6.970	1,388,144	+0.30(+4.50%)
Sep 01, 2020	7.300	7.360	6.550	6.670	1,325,982	-0.63(-8.63%)
Aug 31, 2020	7.380	7.490	7.150	7.300	1,022,228	-0.01(-0.14%)
Aug 28, 2020	7.310	7.390	7.040	7.310	846,500	+0.00(+0.00%)
Aug 27, 2020	7.300	7.400	6.930	7.310	1,322,829	-0.08(-1.08%)
Aug 26, 2020	7.830	7.990	7.300	7.390	1,262,529	-0.45(-5.74%)
Aug 25, 2020	7.800	7.890	7.500	7.840	976,402	+0.07(+0.90%)
Aug 24, 2020	8.290	8.420	7.620	7.770	1,281,884	-0.27(-3.36%)
Aug 21, 2020	8.560	8.580	7.870	8.040	1,803,400	-0.59(-6.84%)
Aug 20, 2020	8.980	8.980	8.560	8.630	1,099,687	-0.29(-3.25%)
Aug 19, 2020	8.740	9.320	8.560	8.920	1,201,628	+0.17(+1.94%)
Aug 18, 2020	8.930	9.070	8.510	8.750	833,344	-0.16(-1.80%)
Aug 17, 2020	8.750	9.120	8.490	8.910	1,308,382	+0.06(+0.68%)
Aug 14, 2020	9.100	9.240	8.750	8.850	1,321,500	-0.43(-4.63%)
Aug 13, 2020	9.290	9.660	9.030	9.280	1,195,922	-0.03(-0.32%)
Aug 12, 2020	9.420	9.690	8.680	9.310	1,989,575	-0.14(-1.48%)
Aug 11, 2020	11.07	11.21	9.290	9.450	2,399,445	-1.82(-16.15%)
Aug 10, 2020	10.64	11.53	10.38	11.27	2,354,583	+0.75(+7.13%)
Aug 07, 2020	10.28	10.90	10.22	10.52	1,418,600	+0.01(+0.10%)
Aug 06, 2020	10.97	11.05	10.26	10.51	1,354,476	-0.38(-3.49%)
Aug 05, 2020	11.12	11.40	10.65	10.89	1,817,111	-0.32(-2.85%)
Aug 04, 2020	11.80	11.99	10.87	11.21	1,602,700	-0.83(-6.89%)
Aug 03, 2020	11.80	12.72	11.35	12.04	1,914,116	+0.86(+7.69%)
Jul 31, 2020	13.13	13.66	11.05	11.18	2,566,700	-2.25(-16.75%)
Jul 30, 2020	12.95	13.67	12.66	13.43	896,404	+0.32(+2.44%)
Jul 29, 2020	12.81	13.30	12.66	13.11	864,862	+0.29(+2.26%)
Jul 28, 2020	13.30	13.60	12.72	12.82	779,969	-0.67(-4.97%)
Jul 27, 2020	13.39	13.67	12.83	13.49	770,622	+0.25(+1.89%)
Jul 24, 2020	13.49	13.59	12.51	13.24	1,051,000	-0.42(-3.07%)
Jul 23, 2020	14.95	15.19	13.51	13.66	1,268,324	-1.31(-8.75%)
Jul 22, 2020	15.15	15.37	14.50	14.97	821,564	-0.21(-1.38%)
Jul 21, 2020	15.22	15.59	14.74	15.18	1,125,582	-0.18(-1.17%)
Jul 20, 2020	14.11	15.70	13.91	15.36	2,229,227	+1.53(+11.06%)
Jul 17, 2020	13.44	14.33	13.40	13.83	1,119,500	+0.38(+2.83%)
Jul 16, 2020	13.26	13.50	12.84	13.45	923,919	-0.32(-2.32%)
Jul 15, 2020	13.99	14.27	13.16	13.77	1,112,148	+0.25(+1.85%)
Jul 14, 2020	13.04	13.74	12.30	13.52	2,257,585	+0.31(+2.35%)
Jul 13, 2020	13.90	14.27	13.04	13.21	1,501,538	-0.59(-4.28%)
Jul 10, 2020	13.98	14.50	13.60	13.80	1,037,200	-0.29(-2.06%)
Jul 09, 2020	14.79	15.34	13.45	14.09	2,690,663	-1.17(-7.67%)
Jul 08, 2020	13.22	15.26	12.70	15.26	4,656,779	+3.00(+24.47%)
Jul 07, 2020	12.23	12.43	11.63	12.26	1,526,856	+0.40(+3.37%)
Jul 06, 2020	12.55	12.80	11.70	11.86	1,957,437	-0.13(-1.08%)
Jul 02, 2020	11.77	12.08	11.17	11.99	2,193,600	+0.25(+2.13%)
Jul 01, 2020	12.13	12.60	11.47	11.74	1,777,821	-0.54(-4.40%)
Jun 30, 2020	11.15	13.00	11.08	12.28	4,190,511	+1.46(+13.49%)
Jun 29, 2020	10.21	10.92	9.950	10.82	1,887,826	+0.87(+8.74%)
Jun 26, 2020	11.15	11.50	9.550	9.950	7,266,700	-1.17(-10.52%)
Jun 25, 2020	10.60	11.84	10.58	11.12	5,729,342	-1.02(-8.40%)
Jun 24, 2020	11.63	12.59	11.18	12.14	2,635,310	+0.34(+2.88%)
Jun 23, 2020	11.42	13.05	11.02	11.80	5,066,298	+0.67(+6.02%)
Jun 22, 2020	9.710	13.11	9.250	11.13	14,162,047	+2.29(+25.90%)
Jun 19, 2020	8.250	9.020	8.220	8.840	1,951,600	+0.69(+8.47%)
Jun 18, 2020	7.620	8.300	7.550	8.150	1,054,347	+0.45(+5.84%)
Jun 17, 2020	8.010	8.720	7.680	7.700	1,725,089	-0.35(-4.35%)
Jun 16, 2020	8.380	8.550	7.540	8.050	2,019,872	-0.27(-3.25%)
Jun 15, 2020	6.800	8.660	6.500	8.320	5,942,402	+1.44(+20.93%)
Jun 12, 2020	7.090	7.460	6.700	6.880	2,024,700	+0.20(+2.99%)
Jun 11, 2020	8.010	8.490	6.580	6.680	12,604,239	+0.47(+7.57%)
Jun 10, 2020	6.450	6.630	6.030	6.210	1,837,116	+0.56(+9.91%)
Jun 09, 2020	5.770	5.940	5.610	5.650	778,379	-0.19(-3.25%)
Jun 08, 2020	5.550	6.030	5.540	5.840	847,789	+0.30(+5.42%)
Jun 05, 2020	6.500	6.630	5.530	5.540	1,688,200	-0.67(-10.79%)
Jun 04, 2020	7.160	7.300	6.120	6.210	2,179,339	-1.19(-16.08%)
Jun 03, 2020	7.550	7.960	7.160	7.400	1,589,641	-0.09(-1.20%)
Jun 02, 2020	7.590	7.760	7.130	7.490	1,011,447	-0.01(-0.13%)
Jun 01, 2020	6.940	7.770	6.690	7.500	1,661,882	+0.76(+11.28%)
May 29, 2020	6.620	6.900	6.410	6.740	1,212,400	+0.13(+1.97%)
May 28, 2020	7.114	7.390	6.560	6.610	3,121,832	-0.97(-12.80%)
May 27, 2020	5.510	8.340	5.100	7.580	22,439,944	+2.13(+39.08%)
May 26, 2020	5.600	5.750	5.360	5.450	800,055	-0.13(-2.33%)
May 22, 2020	5.780	5.790	5.170	5.580	1,012,100	-0.14(-2.45%)
May 21, 2020	5.060	5.800	4.930	5.720	2,106,138	+0.67(+13.27%)
May 20, 2020	4.770	5.150	4.760	5.050	814,374	+0.28(+5.87%)
May 19, 2020	4.830	4.980	4.580	4.770	701,304	-0.06(-1.24%)
May 18, 2020	5.020	5.120	4.460	4.830	1,791,965	+0.47(+10.91%)
May 15, 2020	4.730	4.890	4.150	4.355	1,554,800	-0.79(-15.44%)
May 14, 2020	4.910	5.400	4.600	5.150	1,037,186	+0.27(+5.53%)
May 13, 2020	5.150	5.250	4.470	4.880	1,190,094	-0.09(-1.81%)
May 12, 2020	5.180	5.450	4.960	4.970	1,145,695	-0.19(-3.68%)
May 11, 2020	4.400	5.540	4.340	5.160	2,526,037	+0.93(+21.99%)
May 08, 2020	4.210	4.430	4.125	4.230	652,700	+0.03(+0.71%)
May 07, 2020	4.240	4.290	4.030	4.200	596,981	+0.00(+0.00%)
May 06, 2020	3.900	4.380	3.850	4.200	861,875	+0.30(+7.69%)
May 05, 2020	4.100	4.140	3.860	3.900	844,958	-0.06(-1.52%)
May 04, 2020	3.560	4.030	3.520	3.960	589,004	+0.33(+9.09%)

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.