Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.73	19.07	17.73	18.53	386,487	-0.10(-0.54%)
Jul 29, 2021	18.51	19.17	18.42	18.63	479,032	+0.24(+1.31%)
Jul 28, 2021	17.79	18.54	17.61	18.39	414,395	+0.70(+3.96%)
Jul 27, 2021	18.14	18.39	17.25	17.69	373,888	-0.47(-2.59%)
Jul 26, 2021	18.08	18.64	17.60	18.16	398,615	-0.02(-0.11%)
Jul 23, 2021	18.21	18.23	17.70	18.18	375,674	-0.01(-0.05%)
Jul 22, 2021	17.76	18.36	17.35	18.19	539,566	+0.28(+1.56%)
Jul 21, 2021	16.98	17.98	16.81	17.91	581,418	+1.01(+5.98%)
Jul 20, 2021	17.07	17.37	16.58	16.90	1,948,531	+0.08(+0.48%)
Jul 19, 2021	16.73	17.12	16.50	16.82	699,225	-0.30(-1.75%)
Jul 16, 2021	17.29	17.76	16.90	17.12	509,680	-0.11(-0.64%)
Jul 15, 2021	18.00	18.27	17.16	17.23	810,707	-0.17(-0.98%)
Jul 14, 2021	18.83	18.82	17.14	17.40	1,060,253	-0.69(-3.81%)
Jul 13, 2021	18.87	19.14	18.06	18.09	427,393	-0.88(-4.64%)
Jul 12, 2021	18.89	19.12	18.60	18.97	492,075	-0.08(-0.42%)
Jul 09, 2021	19.31	19.51	18.85	19.05	332,105	-0.22(-1.14%)
Jul 08, 2021	18.62	19.52	17.85	19.27	885,000	-0.21(-1.08%)
Jul 07, 2021	19.69	19.98	19.40	19.48	460,616	-0.04(-0.20%)
Jul 06, 2021	19.54	19.88	19.20	19.52	925,916	-0.59(-2.93%)
Jul 02, 2021	20.21	20.30	19.51	20.11	603,733	-0.06(-0.30%)
Jul 01, 2021	19.45	20.20	19.32	20.17	836,804	+0.83(+4.29%)
Jun 30, 2021	19.14	19.57	18.87	19.34	654,037	+0.23(+1.20%)
Jun 29, 2021	19.14	19.21	18.60	19.11	750,352	+0.58(+3.13%)
Jun 28, 2021	19.31	19.31	18.27	18.53	601,775	-0.58(-3.04%)
Jun 25, 2021	19.77	19.82	18.93	19.11	3,233,664	-0.66(-3.34%)
Jun 24, 2021	19.72	20.44	19.50	19.77	831,183	+0.12(+0.61%)
Jun 23, 2021	19.43	19.91	19.28	19.65	1,129,444	+0.22(+1.13%)
Jun 22, 2021	18.27	19.59	18.25	19.43	1,790,156	+1.69(+9.53%)
Jun 21, 2021	17.81	18.16	17.57	17.74	678,585	-0.15(-0.84%)
Jun 18, 2021	17.80	18.51	17.78	17.89	1,948,742	-0.24(-1.32%)
Jun 17, 2021	18.20	18.83	17.94	18.13	646,880	+0.04(+0.22%)
Jun 16, 2021	18.06	18.45	17.31	18.09	1,196,738	-0.22(-1.20%)
Jun 15, 2021	17.58	18.59	17.58	18.31	718,632	+0.24(+1.33%)
Jun 14, 2021	19.33	19.52	17.39	18.07	1,694,909	-1.28(-6.61%)
Jun 11, 2021	19.63	19.75	19.18	19.35	496,964	-0.12(-0.62%)
Jun 10, 2021	20.36	20.65	18.98	19.47	740,695	-1.00(-4.89%)
Jun 09, 2021	20.50	20.67	19.50	20.47	945,752	-0.19(-0.92%)
Jun 08, 2021	19.21	20.73	18.99	20.66	1,851,752	+1.56(+8.17%)
Jun 07, 2021	18.15	19.32	18.15	19.10	1,642,020	+0.95(+5.23%)
Jun 04, 2021	18.13	18.65	17.84	18.15	1,175,989	+0.08(+0.44%)
Jun 03, 2021	17.65	18.56	17.43	18.07	993,492	+0.17(+0.95%)
Jun 02, 2021	16.95	18.05	16.54	17.90	1,644,871	+1.06(+6.29%)
Jun 01, 2021	17.16	17.46	16.65	16.84	2,721,004	-0.28(-1.64%)
May 28, 2021	17.50	18.00	16.95	17.12	1,238,068	-0.58(-3.28%)
May 27, 2021	18.50	18.50	17.47	17.70	2,071,974	-0.72(-3.91%)
May 26, 2021	18.63	19.00	18.25	18.42	931,184	-0.04(-0.22%)
May 25, 2021	19.00	19.55	18.33	18.46	1,351,336	-0.50(-2.64%)
May 24, 2021	17.31	19.15	17.27	18.96	1,880,481	+1.54(+8.84%)
May 21, 2021	17.70	18.04	17.00	17.42	2,656,825	-0.03(-0.17%)
May 20, 2021	16.35	17.55	16.21	17.45	1,660,910	+1.02(+6.21%)
May 19, 2021	15.50	16.55	15.28	16.43	1,318,288	+0.47(+2.94%)
May 18, 2021	14.51	16.73	14.02	15.96	2,143,237	+0.92(+6.12%)
May 17, 2021	15.41	15.69	14.42	15.04	1,508,031	+0.06(+0.40%)
May 14, 2021	14.15	15.25	13.97	14.98	1,716,475	+1.43(+10.55%)
May 13, 2021	13.98	14.51	13.49	13.55	924,164	-0.40(-2.87%)
May 12, 2021	14.02	14.94	13.72	13.95	2,080,920	-0.49(-3.39%)
May 11, 2021	12.81	14.46	12.62	14.44	2,338,368	+1.84(+14.60%)
May 10, 2021	12.66	12.77	12.09	12.60	1,145,007	-0.03(-0.24%)
May 07, 2021	12.75	13.18	12.54	12.63	701,681	+0.01(+0.08%)
May 06, 2021	13.00	13.29	12.48	12.62	944,631	-0.68(-5.11%)
May 05, 2021	13.25	13.74	13.10	13.30	490,982	+0.11(+0.83%)
May 04, 2021	14.00	14.00	12.33	13.19	2,102,772	-0.91(-6.45%)
May 03, 2021	13.46	14.21	13.38	14.10	1,708,472	+0.79(+5.94%)
Apr 30, 2021	13.28	13.44	12.96	13.31	1,921,100	-0.06(-0.45%)
Apr 29, 2021	13.91	13.91	13.07	13.37	816,672	-0.44(-3.19%)
Apr 28, 2021	14.04	14.07	13.54	13.81	610,146	-0.22(-1.57%)
Apr 27, 2021	13.20	14.06	13.11	14.03	1,663,814	+0.92(+7.02%)
Apr 26, 2021	13.20	13.29	12.59	13.11	2,383,899	+0.10(+0.77%)
Apr 23, 2021	13.33	13.66	12.98	13.01	1,312,800	-0.22(-1.66%)
Apr 22, 2021	12.81	13.64	12.65	13.23	2,243,082	+0.72(+5.76%)
Apr 21, 2021	12.06	12.53	11.76	12.51	3,296,897	+0.38(+3.13%)
Apr 20, 2021	13.42	13.70	11.73	12.13	4,096,938	-1.38(-10.21%)
Apr 19, 2021	14.00	14.19	13.12	13.51	2,611,148	-0.85(-5.92%)
Apr 16, 2021	16.06	16.23	14.35	14.36	2,495,100	-1.72(-10.70%)
Apr 15, 2021	16.78	16.99	15.92	16.08	1,307,520	-0.56(-3.37%)
Apr 14, 2021	16.92	17.26	16.50	16.64	1,418,240	-0.34(-2.00%)
Apr 13, 2021	16.60	17.06	16.39	16.98	1,068,557	+0.27(+1.62%)
Apr 12, 2021	16.45	17.31	16.21	16.71	1,389,171	-0.09(-0.54%)
Apr 09, 2021	17.11	17.24	15.57	16.80	6,632,800	-0.50(-2.89%)
Apr 08, 2021	16.94	17.66	16.04	17.30	6,690,644	-0.04(-0.23%)
Apr 07, 2021	17.27	17.77	17.21	17.34	3,287,751	-0.12(-0.69%)
Apr 06, 2021	17.42	17.75	17.18	17.46	2,216,784	-0.16(-0.91%)
Apr 05, 2021	16.95	17.96	16.95	17.62	2,344,397	-0.38(-2.11%)
Apr 01, 2021	17.80	18.12	17.53	18.00	1,151,200	+0.30(+1.69%)
Mar 31, 2021	17.00	18.36	16.52	17.70	1,562,846	+0.92(+5.48%)
Mar 30, 2021	16.67	16.93	15.94	16.78	890,613	-0.04(-0.24%)
Mar 29, 2021	16.69	17.19	15.84	16.82	1,126,939	+0.07(+0.42%)
Mar 26, 2021	16.42	16.82	15.97	16.75	1,771,600	+0.99(+6.28%)
Mar 25, 2021	15.52	16.22	15.35	15.76	1,618,363	-0.41(-2.54%)
Mar 24, 2021	16.81	17.33	16.15	16.17	1,391,257	-0.47(-2.82%)
Mar 23, 2021	17.84	18.14	16.36	16.64	2,422,855	-1.46(-8.07%)
Mar 22, 2021	18.37	19.00	17.98	18.10	1,322,549	-0.27(-1.47%)
Mar 19, 2021	18.68	18.99	17.82	18.37	5,333,200	-0.58(-3.06%)
Mar 18, 2021	19.06	19.77	18.39	18.95	1,211,758	-0.34(-1.76%)
Mar 17, 2021	18.92	19.41	18.09	19.29	1,258,783	-0.28(-1.43%)
Mar 16, 2021	19.28	20.03	19.03	19.57	1,372,919	+0.28(+1.45%)
Mar 15, 2021	19.42	20.03	19.08	19.29	1,337,617	-0.01(-0.05%)
Mar 12, 2021	18.50	19.40	18.36	19.30	691,300	+0.43(+2.28%)
Mar 11, 2021	19.17	19.33	18.61	18.87	1,040,724	-0.07(-0.37%)
Mar 10, 2021	18.84	19.26	18.57	18.94	1,400,218	+0.36(+1.94%)
Mar 09, 2021	17.16	18.81	16.97	18.58	2,105,347	+1.83(+10.93%)
Mar 08, 2021	16.90	17.67	16.54	16.75	1,785,301	-0.16(-0.92%)
Mar 05, 2021	17.13	17.49	14.68	16.91	4,993,400	-0.27(-1.60%)
Mar 04, 2021	17.58	17.77	16.17	17.18	3,172,305	-0.81(-4.50%)
Mar 03, 2021	19.15	19.52	17.91	17.99	1,854,109	-1.10(-5.76%)
Mar 02, 2021	19.28	19.81	18.80	19.09	1,108,856	-0.15(-0.78%)
Mar 01, 2021	18.34	19.99	18.34	19.24	1,942,274	+1.28(+7.13%)
Feb 26, 2021	18.27	18.55	17.75	17.96	1,599,800	-0.05(-0.28%)
Feb 25, 2021	20.22	20.26	17.82	18.01	3,022,857	-1.42(-7.31%)
Feb 24, 2021	18.88	20.65	18.88	19.43	3,841,394	+0.37(+1.94%)
Feb 23, 2021	19.29	19.57	18.12	19.06	4,741,795	-1.65(-7.97%)
Feb 22, 2021	20.63	21.22	20.38	20.71	613,834	-0.47(-2.22%)
Feb 19, 2021	20.70	21.77	20.29	21.18	1,644,000	+0.70(+3.42%)
Feb 18, 2021	20.66	21.00	19.57	20.48	3,499,294	-1.07(-4.97%)
Feb 17, 2021	21.92	22.18	20.77	21.55	2,711,387	-0.81(-3.62%)
Feb 16, 2021	22.08	22.55	21.11	22.36	1,982,618	+0.53(+2.43%)
Feb 12, 2021	22.07	22.95	21.05	21.83	1,480,700	-0.93(-4.09%)
Feb 11, 2021	23.83	24.41	21.75	22.76	3,213,684	-0.67(-2.86%)
Feb 10, 2021	23.00	24.28	22.78	23.43	2,849,035	+0.57(+2.49%)
Feb 09, 2021	21.42	23.22	21.00	22.86	3,649,363	+1.02(+4.67%)
Feb 08, 2021	20.48	22.00	20.19	21.84	3,258,890	+2.13(+10.81%)
Feb 05, 2021	18.26	20.19	18.24	19.71	5,590,200	+1.90(+10.67%)
Feb 04, 2021	16.11	18.70	16.01	17.81	4,086,710	+1.73(+10.76%)
Feb 03, 2021	16.10	16.26	15.30	16.08	3,304,723	+0.23(+1.45%)
Feb 02, 2021	15.80	16.08	14.68	15.85	3,774,589	+0.95(+6.38%)
Feb 01, 2021	15.05	15.20	14.11	14.90	4,408,066	+0.08(+0.54%)
Jan 29, 2021	15.75	15.75	14.33	14.82	1,743,700	-0.93(-5.90%)
Jan 28, 2021	15.80	16.02	14.80	15.75	1,254,501	-0.20(-1.25%)
Jan 27, 2021	16.00	17.34	14.77	15.95	2,470,184	-0.41(-2.51%)
Jan 26, 2021	16.68	17.38	16.02	16.36	1,106,346	-0.23(-1.39%)
Jan 25, 2021	17.50	18.07	15.61	16.59	1,800,811	-0.66(-3.83%)
Jan 22, 2021	18.15	18.86	16.82	17.25	1,265,300	-1.03(-5.63%)
Jan 21, 2021	18.76	19.09	17.90	18.28	1,265,337	-0.37(-1.98%)
Jan 20, 2021	18.67	19.20	17.25	18.65	1,392,113	+0.28(+1.52%)
Jan 19, 2021	17.73	18.59	17.36	18.37	1,932,252	+0.56(+3.14%)
Jan 15, 2021	17.65	18.29	16.51	17.81	3,468,400	+1.88(+11.80%)
Jan 14, 2021	15.02	16.38	15.02	15.93	1,127,367	+0.75(+4.94%)
Jan 13, 2021	13.69	15.41	13.28	15.18	1,633,769	+1.78(+13.28%)
Jan 12, 2021	13.36	13.52	12.52	13.40	1,216,698	+0.63(+4.93%)
Jan 11, 2021	13.08	13.29	12.62	12.77	685,583	-0.32(-2.44%)
Jan 08, 2021	13.32	13.64	12.93	13.09	671,100	+0.11(+0.85%)
Jan 07, 2021	13.40	13.83	12.94	12.98	858,589	-0.39(-2.92%)
Jan 06, 2021	13.12	13.56	13.10	13.37	434,327	+0.06(+0.45%)
Jan 05, 2021	13.40	13.49	12.91	13.31	1,054,274	-0.06(-0.45%)
Jan 04, 2021	14.38	14.38	13.06	13.37	1,096,778	-0.90(-6.31%)
Dec 31, 2020		14.27	14.27	14.27	514,631	-0.11(-0.76%)
Dec 30, 2020	14.69	14.69	14.30	14.38	514,631	-0.13(-0.90%)
Dec 29, 2020	15.48	15.48	14.32	14.51	1,362,491	-0.20(-1.36%)
Dec 28, 2020	15.97	17.31	14.60	14.71	1,509,751	-0.32(-2.13%)

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.