Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2021		12.50	12.50	12.50	0	+0.01(+0.08%)
Apr 27, 2021	12.49	12.50	12.49	12.49	1,501,625	+0.00(+0.00%)
Apr 26, 2021	12.49	12.50	12.48	12.49	946,793	+0.00(+0.00%)
Apr 23, 2021	12.48	12.50	12.48	12.49	1,341,600	+0.00(+0.00%)
Apr 22, 2021	12.48	12.50	12.48	12.49	1,275,013	+0.02(+0.16%)
Apr 21, 2021	12.47	12.49	12.47	12.47	2,015,267	-0.01(-0.08%)
Apr 20, 2021	12.47	12.48	12.47	12.48	1,219,607	+0.00(+0.00%)
Apr 19, 2021	12.47	12.48	12.47	12.48	1,101,643	+0.01(+0.08%)
Apr 16, 2021	12.46	12.48	12.46	12.47	1,794,900	+0.01(+0.08%)
Apr 15, 2021	12.48	12.48	12.46	12.46	1,142,027	+0.00(+0.00%)
Apr 14, 2021	12.46	12.47	12.46	12.46	2,047,920	+0.00(+0.00%)
Apr 13, 2021	12.47	12.47	12.46	12.46	1,603,614	+0.00(+0.00%)
Apr 12, 2021	12.46	12.47	12.45	12.46	1,930,672	-0.01(-0.08%)
Apr 09, 2021	12.46	12.48	12.46	12.47	1,758,700	+0.01(+0.08%)
Apr 08, 2021	12.48	12.48	12.46	12.46	1,965,579	-0.01(-0.08%)
Apr 07, 2021	12.47	12.48	12.45	12.47	2,191,532	-0.01(-0.08%)
Apr 06, 2021	12.48	12.49	12.47	12.48	1,343,928	-0.01(-0.08%)
Apr 05, 2021	12.48	12.49	12.47	12.49	1,194,118	+0.02(+0.16%)
Apr 01, 2021	12.49	12.49	12.46	12.47	1,644,100	-0.01(-0.08%)
Mar 31, 2021	12.47	12.49	12.44	12.48	4,881,559	+0.01(+0.08%)
Mar 30, 2021	12.47	12.48	12.45	12.47	5,037,200	+0.01(+0.08%)
Mar 29, 2021	12.49	12.51	12.46	12.46	1,514,549	-0.04(-0.32%)
Mar 26, 2021	12.46	12.50	12.44	12.50	2,495,900	+0.04(+0.32%)
Mar 25, 2021	12.42	12.48	12.42	12.46	2,681,719	+0.04(+0.32%)
Mar 24, 2021	12.44	12.45	12.42	12.42	1,471,187	-0.01(-0.08%)
Mar 23, 2021	12.43	12.45	12.42	12.43	1,299,434	-0.01(-0.08%)
Mar 22, 2021	12.42	12.46	12.42	12.44	1,660,567	+0.00(+0.00%)
Mar 19, 2021	12.44	12.48	12.41	12.44	2,988,200	+0.02(+0.16%)
Mar 18, 2021	12.44	12.47	12.42	12.42	1,794,110	-0.01(-0.08%)
Mar 17, 2021	12.41	12.48	12.41	12.43	2,320,056	+0.01(+0.08%)
Mar 16, 2021	12.43	12.46	12.40	12.42	2,339,770	-0.02(-0.16%)
Mar 15, 2021	12.43	12.46	12.40	12.44	1,828,406	+0.01(+0.08%)
Mar 12, 2021	12.46	12.47	12.43	12.43	2,343,400	-0.04(-0.32%)
Mar 11, 2021	12.48	12.49	12.43	12.47	1,409,807	-0.01(-0.08%)
Mar 10, 2021	12.43	12.49	12.41	12.48	1,825,114	+0.04(+0.32%)
Mar 09, 2021	12.47	12.49	12.41	12.44	2,150,430	+0.02(+0.16%)
Mar 08, 2021	12.50	12.51	12.39	12.42	3,603,904	-0.09(-0.72%)
Mar 05, 2021	12.46	12.53	12.39	12.51	5,752,100	+0.09(+0.72%)
Mar 04, 2021	12.51	12.56	12.38	12.42	5,233,284	-0.08(-0.64%)
Mar 03, 2021	12.57	12.57	12.45	12.50	4,656,538	-0.06(-0.48%)
Mar 02, 2021	12.57	12.59	12.54	12.56	4,291,883	-0.02(-0.16%)
Mar 01, 2021	12.55	12.58	12.53	12.58	2,529,928	+0.10(+0.80%)
Feb 26, 2021	12.51	12.57	12.47	12.48	5,340,500	-0.03(-0.24%)
Feb 25, 2021	12.55	12.57	12.46	12.51	7,115,997	+0.00(+0.00%)
Feb 24, 2021	12.57	12.62	12.51	12.51	3,733,663	-0.04(-0.32%)
Feb 23, 2021	12.52	12.69	12.51	12.55	5,684,776	-0.07(-0.55%)
Feb 22, 2021	12.63	12.68	12.56	12.62	4,197,303	-0.04(-0.32%)
Feb 19, 2021	12.75	12.75	12.65	12.66	2,971,800	+0.00(+0.00%)
Feb 18, 2021	12.64	12.79	12.60	12.66	3,215,971	-0.01(-0.08%)
Feb 17, 2021	12.61	12.74	12.60	12.67	5,767,302	+0.04(+0.32%)
Feb 16, 2021	12.68	12.80	12.62	12.63	7,782,553	-0.17(-1.37%)
Feb 12, 2021	12.56	12.95	12.54	12.80	9,472,900	+0.23(+1.87%)
Feb 11, 2021	12.57	12.61	12.54	12.57	17,157,536	+0.00(+0.00%)
Feb 10, 2021	12.58	12.68	12.54	12.57	21,074,670	-0.10(-0.79%)
Feb 09, 2021	12.51	12.74	12.46	12.67	57,816,432	+3.28(+34.93%)
Feb 08, 2021	9.360	9.400	9.060	9.390	8,485,855	+0.20(+2.18%)
Feb 05, 2021	9.130	9.280	8.960	9.190	3,615,700	+0.18(+2.00%)
Feb 04, 2021	9.060	9.140	8.970	9.010	2,862,812	+0.03(+0.33%)
Feb 03, 2021	9.130	9.190	8.900	8.980	3,644,415	-0.11(-1.21%)
Feb 02, 2021	9.030	9.140	8.850	9.090	2,725,127	+0.17(+1.91%)
Feb 01, 2021	8.940	9.020	8.780	8.920	2,743,524	+0.11(+1.25%)
Jan 29, 2021	9.080	9.210	8.770	8.810	5,995,400	-0.24(-2.65%)
Jan 28, 2021	9.200	9.560	9.040	9.050	5,680,659	-0.11(-1.20%)
Jan 27, 2021	9.480	9.560	9.090	9.160	4,317,322	-0.41(-4.28%)
Jan 26, 2021	9.200	9.590	9.160	9.570	2,524,952	+0.43(+4.70%)
Jan 25, 2021	9.810	9.830	9.060	9.140	4,715,757	-0.78(-7.86%)
Jan 22, 2021	9.660	9.930	9.580	9.920	2,651,700	+0.30(+3.12%)
Jan 21, 2021	9.670	9.890	9.570	9.620	2,501,083	-0.05(-0.52%)
Jan 20, 2021	9.580	9.840	9.570	9.670	2,862,707	+0.14(+1.47%)
Jan 19, 2021	9.100	9.730	9.070	9.530	3,721,253	+0.56(+6.24%)
Jan 15, 2021	9.430	9.615	8.950	8.970	3,361,300	-0.50(-5.28%)
Jan 14, 2021	9.220	9.530	9.190	9.470	3,890,015	+0.32(+3.50%)
Jan 13, 2021	8.670	9.370	8.580	9.150	5,335,000	+0.51(+5.90%)
Jan 12, 2021	8.880	8.910	8.520	8.640	3,533,486	-0.17(-1.93%)
Jan 11, 2021	9.000	9.010	8.680	8.810	3,728,513	-0.18(-2.00%)
Jan 08, 2021	9.410	9.410	8.930	8.990	3,338,300	-0.26(-2.81%)
Jan 07, 2021	9.080	9.250	8.860	9.250	2,684,299	+0.33(+3.70%)
Jan 06, 2021	9.050	9.230	8.850	8.920	2,742,300	-0.21(-2.30%)
Jan 05, 2021	8.980	9.220	8.800	9.130	2,057,117	+0.23(+2.58%)
Jan 04, 2021	8.980	9.080	8.730	8.900	2,644,651	-0.11(-1.22%)
Dec 31, 2020		9.010	9.010	9.010	2,062,513	-0.12(-1.31%)
Dec 30, 2020	9.260	9.270	9.060	9.130	2,062,513	-0.08(-0.87%)
Dec 29, 2020	9.460	9.630	9.140	9.210	3,217,215	-0.21(-2.23%)
Dec 28, 2020	9.980	9.990	9.400	9.420	3,606,957	-0.24(-2.48%)
Dec 24, 2020	9.690	9.790	9.570	9.660	835,100	+0.01(+0.10%)
Dec 23, 2020	9.610	9.780	9.440	9.650	1,894,606	+0.08(+0.84%)
Dec 22, 2020	9.690	9.700	9.410	9.570	2,014,491	-0.02(-0.21%)
Dec 21, 2020	9.490	9.710	9.330	9.590	2,259,182	-0.04(-0.42%)
Dec 18, 2020	9.960	10.00	9.535	9.630	4,533,700	-0.28(-2.83%)
Dec 17, 2020	9.730	9.920	9.630	9.910	2,971,169	+0.31(+3.23%)
Dec 16, 2020	9.550	9.770	9.490	9.600	2,423,112	+0.13(+1.37%)
Dec 15, 2020	9.060	9.490	9.010	9.470	2,718,864	+0.43(+4.76%)
Dec 14, 2020	9.210	9.390	8.860	9.040	2,412,918	-0.11(-1.20%)
Dec 11, 2020	9.150	9.230	8.940	9.150	3,373,500	+0.09(+0.99%)
Dec 10, 2020	9.100	9.240	8.990	9.060	2,775,834	-0.10(-1.09%)
Dec 09, 2020	9.560	9.560	9.090	9.160	2,302,136	-0.34(-3.58%)
Dec 08, 2020	9.340	9.550	9.320	9.500	2,808,450	+0.09(+0.96%)
Dec 07, 2020	9.650	9.700	9.380	9.410	2,070,537	-0.23(-2.39%)
Dec 04, 2020	9.660	9.700	9.540	9.640	2,103,600	+0.05(+0.52%)
Dec 03, 2020	9.920	10.03	9.570	9.590	2,192,368	-0.27(-2.74%)
Dec 02, 2020	9.850	10.01	9.740	9.860	3,190,795	-0.24(-2.38%)
Dec 01, 2020	10.18	10.22	9.890	10.10	4,003,373	-0.01(-0.10%)
Nov 30, 2020	9.880	10.16	9.790	10.11	4,706,527	+0.15(+1.51%)
Nov 27, 2020	9.740	10.00	9.620	9.960	1,993,500	+0.46(+4.84%)
Nov 25, 2020	9.550	9.630	9.330	9.500	2,669,600	-0.05(-0.52%)
Nov 24, 2020	9.650	9.660	9.450	9.550	2,528,148	+0.02(+0.21%)
Nov 23, 2020	9.780	9.800	9.450	9.530	3,679,773	-0.10(-1.04%)
Nov 20, 2020	9.020	9.930	9.010	9.630	10,376,500	+0.57(+6.29%)
Nov 19, 2020	8.600	9.170	8.600	9.060	3,501,956	+0.37(+4.26%)
Nov 18, 2020	8.880	8.890	8.560	8.690	3,076,354	-0.13(-1.47%)
Nov 17, 2020	8.700	8.950	8.675	8.820	3,507,141	+0.07(+0.80%)
Nov 16, 2020	8.580	8.760	8.400	8.750	2,567,304	+0.11(+1.27%)
Nov 13, 2020	8.650	8.700	8.450	8.640	2,433,600	+0.08(+0.93%)
Nov 12, 2020	8.190	8.640	8.170	8.560	3,815,895	+0.44(+5.42%)
Nov 11, 2020	8.209	8.220	7.970	8.120	2,817,070	+0.03(+0.37%)
Nov 10, 2020	8.060	8.180	7.700	8.090	4,039,854	+0.16(+2.02%)
Nov 09, 2020	8.410	8.860	7.910	7.930	6,963,969	-0.86(-9.78%)
Nov 06, 2020	8.080	8.950	8.000	8.790	16,242,000	+1.88(+27.21%)
Nov 05, 2020	7.330	7.400	6.840	6.910	12,166,440	-0.52(-7.00%)
Nov 04, 2020	7.370	7.540	7.270	7.430	2,314,909	+0.23(+3.19%)
Nov 03, 2020	7.190	7.270	7.110	7.200	2,241,970	+0.11(+1.55%)
Nov 02, 2020	7.200	7.260	6.950	7.090	4,493,576	-0.07(-0.98%)
Oct 30, 2020	7.350	7.410	6.965	7.160	6,437,000	-0.19(-2.59%)
Oct 29, 2020	7.570	7.620	7.300	7.350	3,485,761	-0.13(-1.74%)
Oct 28, 2020	7.640	7.710	7.390	7.480	2,989,609	-0.30(-3.86%)
Oct 27, 2020	7.760	7.870	7.680	7.780	2,134,040	+0.06(+0.78%)
Oct 26, 2020	7.870	7.990	7.650	7.720	1,802,954	-0.22(-2.77%)
Oct 23, 2020	7.990	8.080	7.880	7.940	2,040,100	+0.03(+0.38%)
Oct 22, 2020	7.780	8.010	7.660	7.910	2,859,267	+0.10(+1.28%)
Oct 21, 2020	7.710	7.960	7.670	7.810	3,008,164	+0.16(+2.09%)
Oct 20, 2020	7.580	7.820	7.500	7.650	2,232,782	+0.07(+0.92%)
Oct 19, 2020	7.940	7.980	7.570	7.580	2,116,423	-0.29(-3.68%)
Oct 16, 2020	8.120	8.240	7.860	7.870	2,564,600	-0.18(-2.24%)
Oct 15, 2020	8.000	8.190	8.000	8.050	2,015,221	-0.15(-1.83%)
Oct 14, 2020	8.300	8.320	8.000	8.200	2,944,149	-0.08(-0.97%)
Oct 13, 2020	8.100	8.310	8.080	8.280	2,742,376	+0.13(+1.60%)
Oct 12, 2020	7.900	8.160	7.810	8.150	2,838,621	+0.30(+3.82%)
Oct 09, 2020	7.760	8.090	7.760	7.850	3,990,300	+0.08(+1.03%)
Oct 08, 2020	7.810	7.910	7.740	7.770	5,303,100	+0.02(+0.26%)
Oct 07, 2020	7.810	7.850	7.600	7.750	3,422,858	-0.05(-0.64%)
Oct 06, 2020	7.680	7.970	7.670	7.800	4,152,714	+0.16(+2.09%)
Oct 05, 2020	7.600	7.710	7.400	7.640	5,180,805	+0.16(+2.14%)
Oct 02, 2020	7.510	7.895	7.465	7.480	3,538,500	-0.31(-3.98%)

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.