Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	26.69	26.80	25.29	26.46	203,703	-0.21(-0.78%)
Jul 29, 2021	23.18	26.84	23.18	26.67	233,709	+3.28(+14.00%)
Jul 28, 2021	22.95	24.25	22.46	23.39	276,993	+0.55(+2.41%)
Jul 27, 2021	22.67	23.17	21.51	22.84	237,435	+0.22(+0.96%)
Jul 26, 2021	22.65	23.85	22.21	22.62	357,499	-0.03(-0.13%)
Jul 23, 2021	22.79	23.48	21.98	22.65	101,773	+0.01(+0.04%)
Jul 22, 2021	22.76	22.85	22.04	22.64	208,617	-0.13(-0.58%)
Jul 21, 2021	22.56	23.26	21.79	22.77	307,217	+0.50(+2.26%)
Jul 20, 2021	21.78	22.82	21.19	22.27	312,025	+0.68(+3.17%)
Jul 19, 2021	22.38	22.69	20.20	21.59	197,099	-1.32(-5.76%)
Jul 16, 2021	23.53	24.02	22.68	22.91	296,135	-0.41(-1.75%)
Jul 15, 2021	22.66	23.93	22.13	23.32	278,998	+0.57(+2.50%)
Jul 14, 2021	22.80	23.47	22.26	22.75	248,013	+0.26(+1.14%)
Jul 13, 2021	22.75	23.06	21.83	22.49	89,667	-0.36(-1.58%)
Jul 12, 2021	22.36	23.39	22.36	22.85	120,849	+0.09(+0.42%)
Jul 09, 2021	22.37	23.02	22.04	22.75	148,872	+0.69(+3.14%)
Jul 08, 2021	22.95	22.95	21.50	22.06	168,705	-1.50(-6.37%)
Jul 07, 2021	22.81	24.06	21.94	23.56	116,184	+0.73(+3.20%)
Jul 06, 2021	24.00	24.09	22.36	22.83	93,991	-1.03(-4.34%)
Jul 02, 2021	24.95	25.47	23.50	23.87	105,452	-1.03(-4.16%)
Jul 01, 2021	24.60	25.56	24.17	24.90	180,216	+0.57(+2.34%)
Jun 30, 2021	21.99	24.69	21.99	24.33	197,573	+2.31(+10.47%)
Jun 29, 2021	21.90	23.12	21.84	22.02	76,651	-0.13(-0.60%)
Jun 28, 2021	24.16	24.56	21.86	22.16	170,133	-2.27(-9.29%)
Jun 25, 2021	23.31	25.14	23.23	24.43	378,680	+1.36(+5.88%)
Jun 24, 2021	22.28	23.28	22.22	23.07	161,953	+0.83(+3.71%)
Jun 23, 2021	21.13	23.36	21.12	22.24	254,082	+1.16(+5.49%)
Jun 22, 2021	20.63	21.48	20.60	21.08	120,709	-0.07(-0.31%)
Jun 21, 2021	19.72	21.37	19.64	21.15	222,478	+1.16(+5.79%)
Jun 18, 2021	19.77	20.13	19.27	19.99	282,913	+0.22(+1.10%)
Jun 17, 2021	21.47	21.47	19.64	19.77	292,133	-1.82(-8.44%)
Jun 16, 2021	21.96	22.35	21.08	21.60	548,678	-0.43(-1.94%)
Jun 15, 2021	22.40	22.71	21.39	22.02	161,370	-0.39(-1.74%)
Jun 14, 2021	22.09	22.63	21.39	22.41	326,776	-0.01(-0.04%)
Jun 11, 2021	22.21	23.40	22.21	22.42	251,164	+0.23(+1.03%)
Jun 10, 2021	21.07	22.61	20.46	22.19	266,167	+0.98(+4.61%)
Jun 09, 2021	19.11	21.39	18.89	21.22	289,677	+1.95(+10.10%)
Jun 08, 2021	18.51	19.85	18.08	19.27	175,021	+0.82(+4.42%)
Jun 07, 2021	20.47	20.47	18.08	18.45	219,582	-1.97(-9.67%)
Jun 04, 2021	20.10	21.07	19.69	20.43	216,088	+0.60(+3.02%)
Jun 03, 2021	19.27	19.84	18.39	19.83	149,541	+0.59(+3.06%)
Jun 02, 2021	19.76	19.80	19.02	19.24	204,117	-0.41(-2.08%)
Jun 01, 2021	19.57	19.94	18.52	19.65	323,870	+0.80(+4.23%)
May 28, 2021	17.63	18.89	17.61	18.85	197,685	+1.37(+7.82%)
May 27, 2021	15.64	18.29	15.25	17.49	567,657	+2.13(+13.84%)
May 26, 2021	15.18	15.63	14.69	15.36	141,667	+0.14(+0.94%)
May 25, 2021	15.44	15.64	14.74	15.22	648,503	-0.08(-0.50%)
May 24, 2021	14.47	15.38	14.17	15.29	189,435	+0.75(+5.16%)
May 21, 2021	14.52	14.73	14.02	14.54	194,644	+0.39(+2.75%)
May 20, 2021	13.96	14.39	13.62	14.15	137,774	+0.24(+1.71%)
May 19, 2021	13.69	14.24	13.27	13.92	161,604	-0.18(-1.28%)
May 18, 2021	14.91	14.91	13.98	14.10	134,786	-0.34(-2.37%)
May 17, 2021	13.20	14.62	13.20	14.44	228,179	+1.23(+9.35%)
May 14, 2021	13.65	14.44	13.05	13.20	217,193	-0.04(-0.29%)
May 13, 2021	13.46	14.53	13.03	13.24	170,218	-0.32(-2.38%)
May 12, 2021	14.57	14.75	13.19	13.57	151,654	-0.86(-5.99%)
May 11, 2021	13.91	14.86	13.72	14.43	171,871	+0.03(+0.20%)
May 10, 2021	13.20	14.71	12.91	14.40	809,376	+1.73(+13.63%)
May 07, 2021	12.74	13.15	12.27	12.67	348,230	+0.03(+0.23%)
May 06, 2021	12.82	12.86	12.25	12.64	60,216	-0.17(-1.33%)
May 05, 2021	12.54	13.07	12.49	12.82	217,250	+0.19(+1.50%)
May 04, 2021	12.17	12.83	12.07	12.63	173,466	+0.40(+3.26%)
May 03, 2021	11.58	12.56	11.58	12.23	126,444	+0.75(+6.53%)
Apr 30, 2021	12.40	12.44	11.15	11.48	226,796	-1.07(-8.55%)
Apr 29, 2021	13.42	13.42	12.46	12.55	85,938	-0.86(-6.44%)
Apr 28, 2021	13.45	13.71	13.30	13.41	49,134	-0.06(-0.42%)
Apr 27, 2021	13.41	13.88	13.08	13.47	75,330	+0.02(+0.14%)
Apr 26, 2021	13.30	13.77	13.20	13.45	105,830	+0.33(+2.53%)
Apr 23, 2021	12.88	13.28	12.73	13.12	71,525	+0.39(+3.06%)
Apr 22, 2021	12.91	13.10	12.56	12.73	133,285	-0.10(-0.81%)
Apr 21, 2021	11.92	12.95	11.92	12.83	85,088	+0.75(+6.21%)
Apr 20, 2021	12.53	12.89	11.92	12.08	94,275	-0.64(-5.00%)
Apr 19, 2021	12.91	13.22	12.46	12.72	64,090	-0.28(-2.19%)
Apr 16, 2021	13.74	13.78	13.01	13.01	71,104	-0.72(-5.26%)
Apr 15, 2021	13.90	14.08	13.53	13.73	127,121	-0.12(-0.89%)
Apr 14, 2021	13.36	13.97	13.30	13.85	90,364	+0.35(+2.60%)
Apr 13, 2021	12.94	13.51	12.86	13.50	74,501	+0.31(+2.38%)
Apr 12, 2021	13.29	13.35	12.67	13.19	82,272	-0.28(-2.11%)
Apr 09, 2021	13.55	13.88	12.90	13.47	105,761	-0.20(-1.46%)
Apr 08, 2021	13.23	13.92	12.39	13.67	202,566	+0.31(+2.34%)
Apr 07, 2021	12.94	13.48	12.59	13.36	203,599	+0.53(+4.15%)
Apr 06, 2021	12.73	12.96	12.27	12.83	145,209	+0.19(+1.50%)
Apr 05, 2021	12.20	12.70	12.13	12.64	125,793	+0.47(+3.90%)
Apr 01, 2021	12.08	12.33	11.83	12.16	113,661	+0.17(+1.43%)
Mar 31, 2021	11.56	12.27	11.40	11.99	295,779	+0.45(+3.86%)
Mar 30, 2021	11.41	12.01	11.41	11.54	85,941	+0.04(+0.33%)
Mar 29, 2021	12.34	12.45	11.20	11.51	207,139	-0.96(-7.69%)
Mar 26, 2021	12.17	12.48	11.94	12.46	173,178	+0.52(+4.37%)
Mar 25, 2021	11.55	12.27	11.12	11.94	198,708	+0.28(+2.44%)
Mar 24, 2021	11.92	12.64	11.66	11.66	554,309	-0.32(-2.69%)
Mar 23, 2021	12.34	12.36	11.88	11.98	191,411	-0.38(-3.07%)
Mar 22, 2021	12.63	12.77	11.98	12.36	201,758	+0.42(+3.50%)
Mar 19, 2021	12.53	13.24	11.88	11.94	1,239,430	-0.85(-6.68%)
Mar 18, 2021	11.81	13.43	11.76	12.80	598,418	+1.66(+14.92%)
Mar 17, 2021	11.25	12.14	10.75	11.14	441,843	+0.27(+2.45%)
Mar 16, 2021	12.63	12.78	10.57	10.87	521,606	-1.66(-13.26%)
Mar 15, 2021	14.14	14.14	12.02	12.53	748,986	-2.19(-14.89%)
Mar 12, 2021	15.57	15.78	14.53	14.72	204,675	-0.78(-5.02%)
Mar 11, 2021	14.63	15.50	14.00	15.50	124,429	+0.83(+5.63%)
Mar 10, 2021	15.67	15.95	14.24	14.68	291,602	-0.91(-5.85%)
Mar 09, 2021	15.37	16.51	14.77	15.59	375,897	+0.36(+2.37%)
Mar 08, 2021	15.07	15.25	14.26	15.23	190,146	+0.24(+1.58%)
Mar 05, 2021	14.48	15.36	13.84	14.99	119,666	+0.75(+5.27%)
Mar 04, 2021	15.02	15.09	13.45	14.24	185,566	-0.78(-5.18%)
Mar 03, 2021	15.01	15.39	14.62	15.02	82,390	+0.17(+1.15%)
Mar 02, 2021	14.41	15.67	14.28	14.85	230,327	+0.54(+3.78%)
Mar 01, 2021	14.64	14.83	14.00	14.31	123,541	+0.07(+0.47%)
Feb 26, 2021	14.51	15.02	13.95	14.24	436,739	-0.24(-1.64%)
Feb 25, 2021	15.36	15.47	13.96	14.48	241,038	-0.94(-6.10%)
Feb 24, 2021	15.02	15.85	14.57	15.42	432,640	+0.44(+2.91%)
Feb 23, 2021	13.77	15.26	12.89	14.98	546,012	+0.95(+6.77%)
Feb 22, 2021	13.14	14.26	12.59	14.03	1,027,365	+0.99(+7.57%)
Feb 19, 2021	12.94	13.58	12.87	13.04	78,899	+0.02(+0.15%)
Feb 18, 2021	13.96	14.17	12.71	13.02	707,281	-1.19(-8.35%)
Feb 17, 2021	14.21	14.40	12.62	14.21	176,821	-0.17(-1.19%)
Feb 16, 2021	14.71	14.87	14.05	14.38	134,302	-0.05(-0.33%)
Feb 12, 2021	14.24	14.59	13.93	14.43	77,530	+0.14(+1.00%)
Feb 11, 2021	14.36	14.45	13.76	14.29	201,189	-0.04(-0.26%)
Feb 10, 2021	13.89	15.07	13.64	14.32	506,502	+0.94(+7.02%)
Feb 09, 2021	12.78	13.75	12.23	13.39	523,198	+0.62(+4.83%)
Feb 08, 2021	12.34	12.96	12.34	12.77	102,437	+0.54(+4.43%)
Feb 05, 2021	11.78	12.77	11.78	12.23	77,951	+0.24(+1.98%)

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.