Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.39	17.65	16.39	16.61	4,381,200	-0.48(-2.81%)
Jan 28, 2021	18.09	18.22	16.67	17.09	5,359,717	-0.97(-5.37%)
Jan 27, 2021	18.45	19.79	17.81	18.06	7,828,253	-1.37(-7.05%)
Jan 26, 2021	17.40	19.79	17.10	19.43	15,032,670	+2.20(+12.77%)
Jan 25, 2021	17.25	18.33	16.51	17.23	6,755,400	-0.16(-0.92%)
Jan 22, 2021	17.34	17.64	16.91	17.39	4,290,500	-0.14(-0.80%)
Jan 21, 2021	16.73	18.15	16.40	17.53	8,033,189	+0.90(+5.41%)
Jan 20, 2021	16.82	17.10	16.20	16.63	4,202,649	-0.11(-0.66%)
Jan 19, 2021	16.74	16.98	16.09	16.74	5,383,502	+0.31(+1.89%)
Jan 15, 2021	18.00	18.02	16.42	16.43	7,494,400	-1.51(-8.42%)
Jan 14, 2021	17.36	18.10	17.04	17.94	4,715,808	+0.67(+3.88%)
Jan 13, 2021	17.36	18.13	17.07	17.27	4,119,167	+0.02(+0.12%)
Jan 12, 2021	17.16	17.30	16.64	17.25	3,871,923	+0.09(+0.52%)
Jan 11, 2021	17.00	17.63	16.60	17.16	3,342,287	-0.11(-0.64%)
Jan 08, 2021	18.26	18.44	17.00	17.27	6,052,200	-0.51(-2.87%)
Jan 07, 2021	16.38	18.26	16.37	17.78	6,962,235	+1.57(+9.69%)
Jan 06, 2021	16.07	16.65	15.85	16.21	4,539,850	+0.47(+2.99%)
Jan 05, 2021	15.34	15.97	15.21	15.74	3,117,630	+0.41(+2.67%)
Jan 04, 2021	16.45	16.47	15.33	15.33	6,497,445	-1.15(-6.98%)
Dec 31, 2020		16.48	16.48	16.48	5,246,120	-0.24(-1.44%)
Dec 30, 2020	16.28	17.13	16.09	16.72	5,246,120	+0.66(+4.11%)
Dec 29, 2020	16.40	16.44	15.87	16.06	4,954,966	-0.34(-2.07%)
Dec 28, 2020	17.30	17.30	16.26	16.40	7,448,051	-0.70(-4.09%)
Dec 24, 2020	18.18	18.18	17.01	17.10	4,981,100	-1.20(-6.56%)
Dec 23, 2020	17.86	19.04	17.23	18.30	12,158,973	+1.08(+6.27%)
Dec 22, 2020	17.41	17.95	16.72	17.22	6,970,519	+0.03(+0.17%)
Dec 21, 2020	17.15	17.51	16.81	17.19	6,341,815	-0.32(-1.83%)
Dec 18, 2020	18.03	18.47	17.49	17.51	13,677,800	-1.08(-5.81%)
Dec 17, 2020	17.02	18.76	16.97	18.59	11,655,309	+1.80(+10.72%)
Dec 16, 2020	16.51	17.19	16.02	16.79	8,299,106	+1.04(+6.60%)
Dec 15, 2020	16.62	16.66	15.35	15.75	7,811,173	-0.65(-3.96%)
Dec 14, 2020	17.45	17.81	16.36	16.40	5,977,256	-0.92(-5.31%)
Dec 11, 2020	17.25	17.55	16.88	17.32	6,404,700	+0.00(+0.00%)
Dec 10, 2020	17.50	18.05	17.05	17.32	5,359,005	-0.62(-3.46%)
Dec 09, 2020	19.00	19.02	17.91	17.94	7,141,511	-1.07(-5.63%)
Dec 08, 2020	20.00	20.27	18.85	19.01	6,943,560	-0.57(-2.91%)
Dec 07, 2020	18.38	19.54	18.27	19.58	11,604,682	+1.55(+8.60%)
Dec 04, 2020	18.30	18.58	17.95	18.03	6,704,100	-0.01(-0.06%)
Dec 03, 2020	18.65	18.96	18.00	18.04	6,514,111	-0.38(-2.06%)
Dec 02, 2020	18.52	18.78	17.92	18.42	8,953,133	-0.71(-3.71%)
Dec 01, 2020	20.41	20.41	19.00	19.13	5,839,038	-0.95(-4.73%)
Nov 30, 2020	21.65	21.67	20.00	20.08	14,743,080	-4.41(-18.01%)
Nov 27, 2020	24.40	24.98	23.86	24.49	3,178,300	+0.30(+1.24%)
Nov 25, 2020	24.42	25.15	23.60	24.19	4,041,900	-0.66(-2.66%)
Nov 24, 2020	27.05	27.06	24.31	24.85	6,584,191	-2.15(-7.96%)
Nov 23, 2020	26.70	27.30	25.69	27.00	6,470,406	+1.90(+7.57%)
Nov 20, 2020	24.05	25.65	24.02	25.10	4,652,700	+0.80(+3.29%)
Nov 19, 2020	24.72	25.55	24.11	24.30	4,169,819	-0.37(-1.50%)
Nov 18, 2020	25.87	26.89	24.49	24.67	7,323,888	-0.66(-2.61%)
Nov 17, 2020	23.50	26.08	22.89	25.33	7,923,836	+1.98(+8.48%)
Nov 16, 2020	22.55	23.60	21.24	23.35	3,909,375	+1.02(+4.57%)
Nov 13, 2020	23.24	23.60	22.33	22.33	3,686,500	-1.17(-4.98%)
Nov 12, 2020	21.77	24.06	21.15	23.50	4,413,785	+0.01(+0.04%)
Nov 11, 2020	23.80	24.85	22.90	23.49	3,253,178	-0.24(-1.01%)
Nov 10, 2020	23.29	23.91	22.10	23.73	3,741,508	+0.65(+2.82%)
Nov 09, 2020	23.24	24.50	21.70	23.08	4,546,567	+0.50(+2.21%)
Nov 06, 2020	23.26	23.38	22.20	22.58	3,609,200	-0.98(-4.16%)
Nov 05, 2020	21.70	24.22	21.60	23.56	5,267,145	+2.48(+11.76%)
Nov 04, 2020	21.05	22.44	20.50	21.08	5,303,100	+0.52(+2.53%)
Nov 03, 2020	18.88	21.07	18.81	20.56	5,829,801	+1.89(+10.12%)

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.