Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2021		16.38	16.38	16.38	0	-0.54(-3.19%)
Jan 19, 2021	18.17	18.24	16.70	16.92	1,368,808	-1.12(-6.21%)
Jan 15, 2021	17.95	18.20	17.36	18.04	1,044,700	+0.58(+3.32%)
Jan 14, 2021	17.36	18.40	17.22	17.46	847,832	+0.25(+1.45%)
Jan 13, 2021	17.50	17.78	16.82	17.21	898,713	+0.01(+0.06%)
Jan 12, 2021	17.50	18.49	16.80	17.20	1,393,291	-0.15(-0.86%)
Jan 11, 2021	18.04	18.81	17.00	17.35	2,080,417	+0.14(+0.81%)
Jan 08, 2021	15.76	17.21	15.76	17.21	788,900	+1.27(+7.97%)
Jan 07, 2021	15.97	16.36	15.75	15.94	619,702	+0.22(+1.40%)
Jan 06, 2021	15.60	17.00	15.36	15.72	834,409	+0.38(+2.48%)
Jan 05, 2021	15.05	15.90	15.05	15.34	661,073	-0.34(-2.17%)
Jan 04, 2021	15.44	16.10	15.00	15.68	1,501,107	+1.08(+7.40%)
Dec 31, 2020		14.60	14.60	14.60	1,074,526	-0.16(-1.08%)
Dec 30, 2020	16.27	16.27	14.59	14.76	1,074,526	-0.59(-3.84%)
Dec 29, 2020	14.75	16.36	14.47	15.35	1,306,212	+0.42(+2.81%)
Dec 28, 2020	15.76	15.80	14.40	14.93	1,832,493	-0.05(-0.33%)
Dec 24, 2020	15.37	15.88	14.76	14.98	1,236,700	-0.01(-0.07%)
Dec 23, 2020	13.47	15.11	13.47	14.99	1,004,696	+1.55(+11.53%)
Dec 22, 2020	12.63	13.90	12.62	13.44	1,210,462	+0.97(+7.78%)
Dec 21, 2020	12.50	12.64	12.25	12.47	832,635	+0.42(+3.49%)
Dec 18, 2020	12.19	12.74	11.99	12.05	928,600	-0.22(-1.79%)
Dec 17, 2020	12.40	12.50	12.10	12.27	634,235	-0.13(-1.05%)
Dec 16, 2020	12.38	12.64	12.15	12.40	1,267,894	+0.31(+2.56%)
Dec 15, 2020	12.46	12.46	12.06	12.09	674,910	-0.41(-3.28%)
Dec 14, 2020	11.95	12.51	11.92	12.50	1,113,284	+0.61(+5.13%)
Dec 11, 2020	12.34	12.41	11.81	11.89	654,100	-0.42(-3.41%)
Dec 10, 2020	12.01	12.45	11.80	12.31	703,970	+0.26(+2.16%)
Dec 09, 2020	12.22	12.36	11.72	12.05	1,011,683	+0.27(+2.29%)
Dec 08, 2020	11.85	12.54	11.51	11.78	1,672,869	-0.04(-0.34%)
Dec 07, 2020	11.14	11.94	11.10	11.82	2,692,451	+0.92(+8.44%)
Dec 04, 2020	10.90	10.95	10.78	10.90	858,000	+0.09(+0.83%)
Dec 03, 2020	10.69	10.91	10.58	10.81	669,040	+0.29(+2.76%)
Dec 02, 2020	10.77	10.80	10.44	10.52	976,735	-0.25(-2.32%)
Dec 01, 2020	10.65	10.96	10.62	10.77	1,512,921	+0.25(+2.38%)
Nov 30, 2020	10.56	10.64	10.44	10.52	926,077	+0.07(+0.67%)
Nov 27, 2020	10.40	10.45	10.30	10.45	231,100	+0.20(+1.95%)
Nov 25, 2020	10.25	10.30	10.21	10.25	205,700	+0.01(+0.10%)
Nov 24, 2020	10.32	10.32	10.18	10.24	268,184	-0.01(-0.10%)
Nov 23, 2020	10.28	10.36	10.22	10.25	242,304	+0.02(+0.20%)
Nov 20, 2020	10.22	10.23	10.15	10.23	186,200	+0.01(+0.10%)
Nov 19, 2020	10.14	10.25	10.12	10.22	220,947	+0.10(+0.99%)
Nov 18, 2020	10.12	10.14	10.11	10.12	94,262	-0.03(-0.30%)
Nov 17, 2020	10.18	10.22	10.13	10.15	103,981	+0.02(+0.20%)
Nov 16, 2020	10.21	10.21	10.11	10.13	157,507	-0.01(-0.10%)
Nov 13, 2020	10.17	10.17	10.13	10.14	100,300	+0.02(+0.20%)
Nov 12, 2020	10.17	10.17	10.10	10.12	125,073	-0.02(-0.20%)
Nov 11, 2020	10.16	10.16	10.06	10.14	170,184	+0.02(+0.20%)
Nov 10, 2020	10.06	10.17	10.06	10.12	336,052	+0.03(+0.30%)
Nov 09, 2020	10.22	10.25	10.06	10.09	169,380	-0.01(-0.10%)
Nov 06, 2020	10.13	10.19	10.10	10.10	78,100	-0.05(-0.49%)
Nov 05, 2020	10.19	10.21	10.09	10.15	255,259	-0.03(-0.29%)
Nov 04, 2020	10.10	10.18	10.07	10.18	93,967	+0.01(+0.10%)
Nov 03, 2020	10.23	10.23	10.15	10.17	55,839	+0.02(+0.20%)
Nov 02, 2020	10.20	10.25	10.06	10.15	97,907	-0.05(-0.49%)
Oct 30, 2020	10.05	10.20	10.05	10.20	241,300	+0.14(+1.39%)
Oct 29, 2020	10.10	10.20	10.00	10.06	244,432	+0.04(+0.40%)
Oct 28, 2020	10.05	10.08	9.960	10.02	321,654	-0.06(-0.60%)
Oct 27, 2020	10.20	10.20	10.06	10.08	318,414	-0.03(-0.30%)
Oct 26, 2020	10.18	10.19	10.08	10.11	496,955	-0.08(-0.79%)
Oct 23, 2020	10.23	10.23	10.18	10.19	339,000	-0.02(-0.20%)
Oct 22, 2020	10.20	10.30	10.20	10.21	155,462	-0.03(-0.29%)
Oct 21, 2020	10.31	10.35	10.22	10.24	92,321	-0.10(-0.97%)
Oct 20, 2020	10.50	10.50	10.21	10.34	215,796	-0.06(-0.58%)
Oct 19, 2020	10.47	10.47	10.38	10.40	159,303	-0.01(-0.10%)
Oct 16, 2020	10.50	10.50	10.39	10.41	369,800	-0.07(-0.67%)
Oct 15, 2020	10.49	10.50	10.40	10.48	139,636	+0.01(+0.10%)
Oct 14, 2020	10.50	10.55	10.45	10.47	285,465	+0.00(+0.00%)
Oct 13, 2020	10.42	10.54	10.35	10.47	552,353	+0.07(+0.67%)
Oct 12, 2020	10.65	10.65	10.38	10.40	205,921	-0.09(-0.86%)
Oct 09, 2020	10.35	10.49	10.18	10.49	445,400	+0.14(+1.35%)
Oct 08, 2020	10.34	10.39	10.24	10.35	631,502	+0.11(+1.07%)
Oct 07, 2020	10.34	10.40	10.14	10.24	526,964	+0.04(+0.39%)
Oct 06, 2020	10.54	10.55	10.19	10.20	996,829	-0.13(-1.26%)
Oct 05, 2020	10.75	10.75	10.28	10.33	1,094,359	-0.18(-1.73%)
Oct 02, 2020	10.81	11.00	10.51	10.51	1,577,500	-0.29(-2.66%)
Oct 01, 2020	11.07	11.20	10.66	10.80	5,093,839	-0.95(-8.09%)
Sep 30, 2020	11.45	11.80	11.44	11.75	362,437	+0.15(+1.29%)
Sep 29, 2020	11.32	12.49	11.27	11.60	1,890,566	+0.35(+3.11%)
Sep 28, 2020	11.25	11.39	11.00	11.25	1,159,774	+0.43(+3.97%)
Sep 25, 2020	10.85	10.93	10.61	10.82	187,200	+0.17(+1.60%)
Sep 24, 2020	10.78	10.78	10.56	10.65	552,628	-0.12(-1.11%)
Sep 23, 2020	11.13	11.13	10.65	10.77	103,733	-0.23(-2.09%)
Sep 22, 2020	11.17	11.19	10.86	11.00	84,475	+0.01(+0.09%)
Sep 21, 2020	11.25	11.30	10.90	10.99	145,688	-0.20(-1.79%)
Sep 18, 2020	11.25	11.47	11.00	11.19	240,800	-0.01(-0.09%)
Sep 17, 2020	11.09	11.25	10.93	11.20	288,374	+0.00(+0.00%)
Sep 16, 2020	11.13	11.20	10.90	11.20	111,345	+0.15(+1.36%)
Sep 15, 2020	11.00	11.31	10.92	11.05	150,486	+0.05(+0.46%)
Sep 14, 2020	10.97	11.00	10.80	11.00	64,800	+0.03(+0.27%)
Sep 11, 2020	11.00	11.00	10.85	10.97	78,100	-0.01(-0.09%)
Sep 10, 2020	10.94	10.98	10.79	10.98	203,515	+0.12(+1.10%)
Sep 09, 2020	10.70	11.05	10.70	10.86	78,123	+0.11(+1.02%)
Sep 08, 2020	10.75	10.87	10.63	10.75	83,935	+0.00(+0.00%)
Sep 04, 2020	10.60	10.88	10.60	10.75	153,200	+0.06(+0.56%)
Sep 03, 2020	10.74	10.74	10.55	10.69	335,215	-0.02(-0.19%)
Sep 02, 2020	10.75	10.80	10.68	10.71	212,134	-0.04(-0.37%)
Sep 01, 2020	10.60	10.78	10.54	10.75	158,905	+0.27(+2.58%)
Aug 31, 2020	10.60	10.68	10.46	10.48	91,754	+0.03(+0.29%)
Aug 28, 2020	10.55	10.58	10.45	10.45	109,700	-0.12(-1.14%)
Aug 27, 2020	10.59	10.59	10.50	10.57	45,311	+0.07(+0.67%)
Aug 26, 2020	10.50	10.69	10.50	10.50	569,433	+0.00(+0.00%)
Aug 25, 2020	10.35	10.50	10.35	10.50	119,424	+0.05(+0.48%)
Aug 24, 2020	10.41	10.50	10.40	10.45	491,155	-0.13(-1.23%)
Aug 21, 2020	10.41	10.58	10.41	10.58	32,900	+0.08(+0.76%)
Aug 20, 2020	10.40	10.51	10.40	10.50	108,879	-0.03(-0.28%)
Aug 19, 2020	10.72	10.72	10.49	10.53	443,897	-0.12(-1.13%)
Aug 18, 2020	10.65	10.79	10.65	10.65	118,064	-0.10(-0.93%)
Aug 17, 2020	11.07	11.07	10.65	10.75	266,656	+0.00(+0.00%)
Aug 14, 2020	10.65	10.75	10.55	10.75	138,700	+0.06(+0.56%)
Aug 13, 2020	10.72	10.72	10.55	10.69	489,063	+0.07(+0.66%)
Aug 12, 2020	10.65	10.70	10.60	10.62	389,985	+0.02(+0.19%)
Aug 11, 2020	10.58	10.68	10.56	10.60	409,460	+0.01(+0.09%)
Aug 10, 2020	10.60	10.65	10.40	10.59	1,770,500	+0.32(+3.12%)
Aug 07, 2020	10.20	10.27	10.16	10.27	13,600	+0.00(+0.00%)
Aug 06, 2020	10.27	10.27	10.27	10.27	74	+0.00(+0.00%)
Aug 05, 2020	10.27	10.27	10.27	10.27	127	+0.00(+0.00%)
Aug 04, 2020	10.39	10.39	10.16	10.27	17,349	-0.13(-1.25%)
Aug 03, 2020	10.39	10.40	10.27	10.40	21,661	+0.10(+0.97%)
Jul 31, 2020	10.32	10.37	10.25	10.30	28,700	-0.02(-0.19%)
Jul 30, 2020	10.30	10.32	10.25	10.32	3,777	+0.00(+0.00%)
Jul 29, 2020	10.31	10.45	10.25	10.32	197,923	-0.11(-1.05%)
Jul 28, 2020	10.44	10.50	10.43	10.43	1,746	-0.09(-0.86%)
Jul 27, 2020	10.58	10.59	10.52	10.52	862	-0.08(-0.75%)
Jul 24, 2020	10.42	10.60	10.33	10.60	159,800	+0.14(+1.34%)
Jul 23, 2020	10.50	10.59	10.46	10.46	90,972	-0.09(-0.85%)
Jul 22, 2020	10.58	10.66	10.55	10.55	260,099	-0.04(-0.38%)
Jul 21, 2020	10.54	10.60	10.54	10.59	7,951	+0.14(+1.34%)
Jul 20, 2020	10.50	10.50	10.45	10.45	71,504	-0.01(-0.10%)
Jul 17, 2020	10.43	10.47	10.35	10.46	369,400	+0.01(+0.05%)
Jul 16, 2020	10.46			10.46	69	+0.00(+0.00%)
Jul 15, 2020	10.37	10.47	10.37	10.46	48,715	+0.07(+0.67%)
Jul 14, 2020	10.25	10.38	10.25	10.38	732	+0.02(+0.23%)
Jul 13, 2020	10.50	10.50	10.30	10.36	31,036	-0.09(-0.85%)
Jul 10, 2020	10.46	10.50	10.44	10.45	20,100	+0.16(+1.60%)
Jul 09, 2020	10.27	10.30	10.27	10.29	2,495	-0.00(-0.05%)
Jul 08, 2020	10.41	10.44	10.28	10.29	55,126	-0.15(-1.44%)
Jul 07, 2020	10.43	10.49	10.42	10.44	28,925	+0.02(+0.19%)
Jul 06, 2020	10.47	10.47	10.42	10.42	3,077	+0.05(+0.48%)
Jul 02, 2020	10.18	10.54	10.18	10.37	89,700	+0.17(+1.67%)
Jul 01, 2020	10.16	10.26	10.16	10.20	74,721	+0.03(+0.29%)
Jun 30, 2020	10.20	10.25	10.17	10.17	31,349	-0.03(-0.30%)
Jun 29, 2020	10.17	10.23	10.17	10.20	40,464	+0.02(+0.20%)
Jun 26, 2020	10.18	10.20	10.17	10.18	16,600	+0.02(+0.20%)
Jun 25, 2020	10.15	10.16	10.15	10.16	3,592	+0.00(+0.00%)
Jun 24, 2020	10.15	10.18	10.15	10.16	203,002	+0.02(+0.20%)
Jun 23, 2020	10.14	10.14	10.14	10.14	1,506	+0.00(+0.00%)
Jun 22, 2020	10.14	10.18	10.12	10.14	10,709	+0.04(+0.35%)
Jun 19, 2020	10.05	10.12	10.05	10.11	35,800	+0.02(+0.15%)
Jun 18, 2020	9.990	10.09	9.990	10.09	124,140	+0.04(+0.40%)
Jun 17, 2020	10.01	10.08	10.01	10.05	31,168	+0.00(+0.05%)
Jun 16, 2020	10.01	10.10	10.00	10.05	317,263	-0.00(-0.05%)
Jun 15, 2020	10.02	10.05	9.961	10.05	168,138	+0.04(+0.44%)
Jun 12, 2020	10.03	10.03	10.01	10.01	400	-0.01(-0.14%)
Jun 11, 2020	10.01	10.02	10.01	10.02	805	-0.03(-0.30%)
Jun 10, 2020	10.00	10.05	10.00	10.05	24,573	+0.04(+0.40%)
Jun 09, 2020	9.999	10.02	9.999	10.01	2,881	-0.01(-0.10%)
Jun 08, 2020	10.00	10.02	9.964	10.02	515	+0.00(+0.00%)
Jun 05, 2020	10.02	10.03	9.947	10.02	1,100	-0.00(-0.00%)
Jun 04, 2020	9.990	10.02	9.990	10.02	15,214	+0.03(+0.30%)
Jun 03, 2020	9.990	9.990	9.990	9.990	378	+0.01(+0.10%)
Jun 02, 2020	9.930	9.980	9.930	9.980	403	+0.03(+0.30%)

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.