Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	31.25	31.79	27.79	27.79	114,400	-3.49(-11.16%)
Apr 29, 2021	32.85	33.00	29.76	31.28	116,544	-1.66(-5.04%)
Apr 28, 2021	30.94	33.40	29.48	32.94	113,777	+2.39(+7.82%)
Apr 27, 2021	29.78	31.75	29.38	30.55	142,258	+0.77(+2.59%)
Apr 26, 2021	27.69	29.85	27.68	29.78	63,891	+2.49(+9.12%)
Apr 23, 2021	26.30	27.44	26.10	27.29	59,500	+0.98(+3.72%)
Apr 22, 2021	26.22	26.51	25.52	26.31	37,074	+0.09(+0.34%)
Apr 21, 2021	25.56	26.75	25.38	26.22	75,815	+0.68(+2.66%)
Apr 20, 2021	24.83	25.78	23.94	25.54	63,617	+0.62(+2.49%)
Apr 19, 2021	26.07	26.29	24.50	24.92	58,524	-1.30(-4.96%)
Apr 16, 2021	24.08	26.50	23.61	26.22	129,200	+2.32(+9.71%)
Apr 15, 2021	24.28	24.75	23.50	23.90	23,258	-0.07(-0.29%)
Apr 14, 2021	23.99	24.73	23.23	23.97	30,516	+0.03(+0.13%)
Apr 13, 2021	24.24	24.73	23.53	23.94	39,898	-0.10(-0.42%)
Apr 12, 2021	23.94	24.73	23.14	24.04	53,321	+0.54(+2.30%)
Apr 09, 2021	23.76	24.22	23.23	23.50	52,700	-0.39(-1.63%)
Apr 08, 2021	23.81	24.10	23.32	23.89	51,901	+0.20(+0.84%)
Apr 07, 2021	24.13	24.74	23.67	23.69	46,330	-0.91(-3.70%)
Apr 06, 2021	24.28	26.86	24.28	24.60	105,121	+0.14(+0.57%)
Apr 05, 2021	24.32	24.85	24.01	24.46	69,355	+0.23(+0.95%)
Apr 01, 2021	23.14	25.11	22.81	24.23	100,700	+0.83(+3.55%)
Mar 31, 2021	24.38	24.65	23.14	23.40	33,526	-0.67(-2.78%)
Mar 30, 2021	23.00	24.68	22.30	24.07	106,038	+0.80(+3.44%)
Mar 29, 2021	24.57	24.76	23.08	23.27	53,335	-1.36(-5.52%)
Mar 26, 2021	26.00	26.00	24.10	24.63	132,100	+1.35(+5.80%)
Mar 25, 2021	24.05	24.23	22.72	23.28	124,866	+0.16(+0.69%)
Mar 24, 2021	22.95	24.00	21.35	23.12	85,057	+0.13(+0.57%)
Mar 23, 2021	24.17	24.67	22.33	22.99	106,155	-1.09(-4.53%)
Mar 22, 2021	21.00	24.50	20.77	24.08	207,617	+3.58(+17.46%)
Mar 19, 2021	20.10	21.00	19.27	20.50	194,200	+0.01(+0.05%)
Mar 18, 2021	19.00	20.88	18.76	20.49	253,149	+1.49(+7.84%)
Mar 17, 2021	18.60	20.14	18.47	19.00	355,224	+0.10(+0.53%)
Mar 16, 2021	19.96	20.00	18.70	18.90	117,543	-0.92(-4.64%)
Mar 15, 2021	20.08	20.54	19.35	19.82	52,884	-0.18(-0.90%)
Mar 12, 2021	20.01	20.30	19.26	20.00	71,800	+0.00(+0.00%)
Mar 11, 2021	20.18	20.97	19.35	20.00	73,475	+0.25(+1.27%)
Mar 10, 2021	19.88	20.10	19.31	19.75	36,338	+0.40(+2.07%)
Mar 09, 2021	19.62	20.65	18.96	19.35	116,093	+0.15(+0.78%)
Mar 08, 2021	17.34	19.20	17.15	19.20	561,905	+1.73(+9.90%)
Mar 05, 2021	18.15	18.22	16.88	17.47	96,500	-0.68(-3.75%)
Mar 04, 2021	20.74	20.99	18.00	18.15	106,175	-2.58(-12.45%)
Mar 03, 2021	21.50	21.50	20.11	20.73	81,376	-0.81(-3.76%)
Mar 02, 2021	22.25	23.00	20.16	21.54	49,480	-0.78(-3.49%)
Mar 01, 2021	20.81	22.63	19.88	22.32	137,167	+0.67(+3.09%)
Feb 26, 2021	21.17	22.14	20.41	21.65	39,000	+0.25(+1.17%)
Feb 25, 2021	22.67	23.27	20.82	21.40	39,712	-1.66(-7.20%)
Feb 24, 2021	20.57	25.01	20.53	23.06	46,862	+2.17(+10.39%)
Feb 23, 2021	20.30	22.00	20.30	20.89	59,793	+0.39(+1.90%)
Feb 22, 2021	21.00	22.60	20.01	20.50	114,188	-0.77(-3.62%)
Feb 19, 2021	22.29	24.75	21.10	21.27	40,400	-1.01(-4.53%)
Feb 18, 2021	23.48	23.49	21.55	22.28	54,828	-1.62(-6.78%)
Feb 17, 2021	27.81	30.00	23.72	23.90	210,867	-3.35(-12.29%)
Feb 16, 2021	24.40	27.50	24.32	27.25	456,030	+3.15(+13.07%)
Feb 12, 2021	22.86	24.50	22.82	24.10	95,500	+1.15(+5.01%)
Feb 11, 2021	22.20	23.50	21.52	22.95	28,019	+0.65(+2.91%)
Feb 10, 2021	22.57	23.34	20.99	22.30	62,789	-0.13(-0.58%)
Feb 09, 2021	21.11	22.51	20.86	22.43	85,381	+1.54(+7.37%)
Feb 08, 2021	20.30	21.25	20.14	20.89	144,157	+0.91(+4.55%)
Feb 05, 2021	19.30	20.38	19.30	19.98	169,500	+0.74(+3.85%)
Feb 04, 2021	19.11	19.62	18.88	19.24	115,974	+0.14(+0.73%)
Feb 03, 2021	19.00	19.50	18.55	19.10	114,961	+0.10(+0.53%)
Feb 02, 2021	18.80	19.40	18.70	19.00	93,097	+0.20(+1.06%)
Feb 01, 2021	18.61	19.55	18.44	18.80	17,441	-0.02(-0.11%)
Jan 29, 2021	19.10	19.11	18.41	18.82	35,900	-0.30(-1.57%)
Jan 28, 2021	19.00	19.69	17.53	19.12	98,625	+0.15(+0.79%)
Jan 27, 2021	19.13	19.50	18.65	18.97	34,399	-0.53(-2.72%)
Jan 26, 2021	19.25	19.82	18.50	19.50	78,469	+0.14(+0.72%)
Jan 25, 2021	19.40	19.40	18.37	19.36	25,977	+0.26(+1.36%)
Jan 22, 2021	18.86	19.10	18.08	19.10	30,500	+0.34(+1.81%)
Jan 21, 2021	19.07	19.10	18.62	18.76	52,519	-0.53(-2.75%)
Jan 20, 2021	18.59	19.29	18.58	19.29	79,991	+0.54(+2.88%)
Jan 19, 2021	19.04	19.39	18.55	18.75	116,134	+0.06(+0.32%)
Jan 15, 2021	19.19	19.50	18.64	18.69	38,200	-0.82(-4.20%)
Jan 14, 2021	20.00	20.25	19.28	19.51	71,427	-0.24(-1.22%)
Jan 13, 2021	20.00	20.50	19.55	19.75	133,267	-0.25(-1.25%)
Jan 12, 2021	18.46	25.13	18.43	20.00	665,633	+2.90(+16.96%)
Jan 11, 2021	13.63	17.24	13.38	17.10	403,179	+3.55(+26.20%)
Jan 08, 2021	14.05	14.20	13.06	13.55	30,800	-0.36(-2.59%)
Jan 07, 2021	14.84	14.84	13.67	13.91	79,938	-0.60(-4.14%)
Jan 06, 2021	14.59	15.00	14.30	14.51	82,704	+0.01(+0.07%)
Jan 05, 2021	14.00	14.94	14.00	14.50	83,224	+0.72(+5.22%)
Jan 04, 2021	13.72	14.17	13.21	13.78	161,332	+0.28(+2.07%)
Dec 31, 2020		13.50	13.50	13.50	35,492	+0.47(+3.61%)
Dec 30, 2020	11.70	13.67	11.70	13.03	35,492	+1.37(+11.75%)
Dec 29, 2020	11.51	11.89	11.35	11.66	33,450	+0.04(+0.34%)
Dec 28, 2020	11.84	12.85	11.50	11.62	68,844	+0.12(+1.04%)
Dec 24, 2020	11.61	11.70	11.25	11.50	107,100	-0.20(-1.71%)
Dec 23, 2020	11.17	11.97	11.01	11.70	130,826	+0.48(+4.28%)
Dec 22, 2020	11.11	11.88	10.90	11.22	164,659	+0.38(+3.51%)
Dec 21, 2020	10.62	11.45	10.62	10.84	178,307	-0.16(-1.45%)
Dec 18, 2020	11.57	11.94	11.00	11.00	232,600	-0.69(-5.90%)
Dec 17, 2020	10.75	12.50	10.48	11.69	141,006	+1.24(+11.87%)
Dec 16, 2020	10.13	10.45	9.910	10.45	89,997	+0.31(+3.06%)
Dec 15, 2020	10.47	10.87	9.940	10.14	178,142	-0.13(-1.27%)
Dec 14, 2020	10.20	11.09	10.00	10.27	90,700	-0.08(-0.72%)
Dec 11, 2020	10.06	10.50	10.00	10.35	46,600	+0.06(+0.53%)
Dec 10, 2020	10.16	10.50	10.10	10.29	24,601	+0.14(+1.38%)
Dec 09, 2020	10.50	10.50	10.15	10.15	19,421	-0.35(-3.33%)
Dec 08, 2020	10.15	10.50	10.15	10.50	26,724	+0.10(+0.96%)
Dec 07, 2020	10.23	10.50	10.05	10.40	16,768	-0.10(-0.95%)
Dec 04, 2020	10.00	10.50	10.00	10.50	36,600	+0.00(+0.00%)
Dec 03, 2020	10.09	10.50	9.866	10.50	29,851	+0.26(+2.49%)
Dec 02, 2020	10.23	10.25	9.950	10.24	8,166	-0.01(-0.05%)
Dec 01, 2020	9.690	10.25	9.690	10.25	37,677	+0.55(+5.67%)
Nov 30, 2020	9.700	9.700	9.610	9.700	5,073	+0.08(+0.83%)
Nov 27, 2020	9.880	10.10	9.600	9.620	9,000	-0.22(-2.22%)
Nov 25, 2020	9.800	9.850	9.760	9.838	3,200	+0.04(+0.39%)
Nov 24, 2020	9.900	9.900	9.750	9.800	11,836	-0.17(-1.71%)
Nov 23, 2020	9.540	9.990	9.500	9.970	97,290	+0.35(+3.64%)
Nov 20, 2020	9.350	9.810	9.350	9.620	8,000	-0.06(-0.62%)
Nov 19, 2020	9.540	9.760	8.870	9.680	21,307	-0.13(-1.33%)
Nov 18, 2020	10.23	10.40	9.600	9.810	43,051	-0.32(-3.16%)
Nov 17, 2020	9.900	10.28	9.654	10.13	8,416	+0.09(+0.90%)
Nov 16, 2020	9.900	10.05	9.600	10.04	27,907	-0.21(-2.05%)
Nov 13, 2020	9.500	10.30	9.500	10.25	5,300	-0.03(-0.29%)
Nov 12, 2020	10.20	10.30	9.170	10.28	36,375	+0.38(+3.84%)
Nov 11, 2020	10.03	10.03	9.750	9.900	6,081	-0.10(-1.00%)
Nov 10, 2020	9.960	10.00	9.960	10.00	2,202	+0.01(+0.10%)
Nov 09, 2020	10.18	10.50	9.598	9.990	3,960	-0.14(-1.43%)
Nov 06, 2020	9.020	10.59	9.020	10.13	7,900	+0.15(+1.55%)
Nov 05, 2020	9.720	10.05	9.100	9.980	5,098	+0.09(+0.91%)
Nov 04, 2020	8.805	10.20	8.805	9.890	8,246	+1.35(+15.81%)
Nov 03, 2020	8.840	10.14	8.320	8.540	6,662	+0.44(+5.43%)
Nov 02, 2020	8.450	8.470	8.100	8.100	15,757	-0.45(-5.26%)
Oct 30, 2020	8.900	8.900	8.500	8.550	14,600	-0.13(-1.50%)
Oct 29, 2020	9.100	9.250	8.680	8.680	12,042	-0.12(-1.36%)
Oct 28, 2020	9.740	9.970	8.350	8.800	14,449	-0.86(-8.90%)
Oct 27, 2020	9.810	9.990	9.660	9.660	18,487	-0.24(-2.42%)
Oct 26, 2020	10.20	10.26	9.820	9.900	23,794	-0.43(-4.16%)
Oct 23, 2020	10.42	10.60	10.33	10.33	10,600	-0.27(-2.55%)
Oct 22, 2020	10.68	10.68	10.45	10.60	7,309	-0.06(-0.58%)
Oct 21, 2020	10.40	10.72	10.40	10.66	1,684	+0.16(+1.54%)
Oct 20, 2020	10.53	11.05	10.50	10.50	8,427	-0.06(-0.57%)
Oct 19, 2020	10.70	11.25	10.55	10.56	18,305	-0.20(-1.86%)
Oct 16, 2020	11.00	11.20	10.76	10.76	4,100	-0.23(-2.09%)
Oct 15, 2020	11.05	11.18	10.99	10.99	8,965	-0.52(-4.52%)
Oct 14, 2020	12.00	12.00	11.12	11.51	12,841	+0.29(+2.54%)
Oct 13, 2020	12.00	12.00	11.00	11.22	2,968	-0.33(-2.81%)
Oct 12, 2020	11.10	11.65	11.00	11.55	5,071	+0.36(+3.22%)
Oct 09, 2020	11.29	11.30	10.93	11.19	11,300	+0.07(+0.67%)
Oct 08, 2020	11.90	11.90	11.07	11.12	19,031	-0.65(-5.56%)
Oct 07, 2020	12.84	12.84	11.71	11.77	20,602	-1.17(-9.04%)
Oct 06, 2020	14.45	14.51	12.94	12.94	22,638	-1.09(-7.77%)
Oct 05, 2020	15.10	15.55	13.47	14.03	69,705	-0.36(-2.50%)
Oct 02, 2020	12.29	14.97	12.29	14.39	208,900	+3.32(+29.93%)

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.