Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2021		14.42	14.42	14.42	0	+0.08(+0.56%)
Apr 08, 2021	14.34	14.36	14.28	14.34	48,117	+0.09(+0.63%)
Apr 07, 2021	14.24	14.25	14.17	14.25	40,380	+0.09(+0.64%)
Apr 06, 2021	14.23	14.23	14.08	14.16	16,477	+0.09(+0.64%)
Apr 05, 2021	13.87	14.09	13.87	14.07	28,685	+0.14(+1.00%)
Apr 01, 2021	13.95	14.01	13.89	13.93	31,010	+0.08(+0.58%)
Mar 31, 2021	13.85	13.89	13.81	13.85	16,019	+0.07(+0.51%)
Mar 30, 2021	13.71	13.80	13.70	13.78	11,780	+0.13(+0.95%)
Mar 29, 2021	13.70	13.73	13.57	13.65	30,847	+0.00(+0.00%)
Mar 26, 2021	13.57	13.67	13.55	13.65	19,970	+0.08(+0.59%)
Mar 25, 2021	13.55	13.58	13.48	13.57	154,413	-0.03(-0.22%)
Mar 24, 2021	13.56	13.66	13.43	13.60	49,626	+0.07(+0.52%)
Mar 23, 2021	13.54	13.57	13.46	13.53	76,390	-0.01(-0.07%)
Mar 22, 2021	13.45	13.56	13.44	13.54	57,024	+0.05(+0.37%)
Mar 19, 2021	13.49	13.50	13.38	13.49	41,346	+0.00(+0.00%)
Mar 18, 2021	13.49	13.53	13.47	13.49	59,090	-0.13(-0.95%)
Mar 17, 2021	13.57	13.62	13.50	13.62	44,395	+0.02(+0.15%)
Mar 16, 2021	13.63	13.63	13.58	13.60	58,482	-0.03(-0.22%)
Mar 15, 2021	13.62	13.65	13.61	13.63	17,355	+0.02(+0.15%)
Mar 12, 2021	13.64	13.65	13.59	13.61	38,035	-0.04(-0.29%)
Mar 11, 2021	13.58	13.66	13.57	13.65	29,303	+0.13(+0.96%)
Mar 10, 2021	13.50	13.56	13.49	13.52	31,029	+0.03(+0.22%)
Mar 09, 2021	13.43	13.52	13.42	13.49	18,963	+0.10(+0.74%)
Mar 08, 2021	13.43	13.49	13.39	13.39	50,703	+0.02(+0.15%)
Mar 05, 2021	13.36	13.43	13.36	13.37	10,072	+0.00(+0.00%)
Mar 04, 2021	13.50	13.50	13.36	13.37	40,694	-0.07(-0.52%)
Mar 03, 2021	13.46	13.49	13.41	13.44	15,499	-0.06(-0.44%)
Mar 02, 2021	13.50	13.55	13.45	13.50	67,529	-0.03(-0.22%)
Mar 01, 2021	13.54	13.62	13.53	13.53	45,314	-0.01(-0.07%)
Feb 26, 2021	13.53	13.64	13.42	13.54	51,572	-0.02(-0.15%)
Feb 25, 2021	13.57	13.73	13.40	13.56	66,391	-0.14(-1.01%)
Feb 24, 2021	13.67	13.82	13.62	13.70	21,400	-0.01(-0.07%)
Feb 23, 2021	13.75	13.78	13.54	13.71	30,869	-0.06(-0.43%)
Feb 22, 2021	14.08	14.09	13.77	13.77	54,772	-0.32(-2.26%)
Feb 19, 2021	14.20	14.20	14.08	14.09	9,266	-0.09(-0.63%)
Feb 18, 2021	14.27	14.27	14.10	14.18	14,196	-0.08(-0.56%)
Feb 17, 2021	14.28	14.32	14.26	14.26	21,728	-0.05(-0.35%)
Feb 16, 2021	14.37	14.37	14.25	14.31	18,468	-0.08(-0.55%)
Feb 12, 2021	14.53	14.53	14.32	14.39	32,534	+0.01(+0.07%)
Feb 11, 2021	14.33	14.43	14.20	14.38	38,024	+0.17(+1.18%)
Feb 10, 2021	14.17	14.22	14.17	14.21	13,713	+0.05(+0.35%)
Feb 09, 2021	14.05	14.22	14.05	14.16	28,107	+0.06(+0.42%)
Feb 08, 2021	14.05	14.11	14.00	14.10	16,235	+0.05(+0.35%)
Feb 05, 2021	14.00	14.05	13.93	14.05	35,680	+0.06(+0.42%)
Feb 04, 2021	13.81	13.99	13.79	13.99	28,467	+0.17(+1.22%)
Feb 03, 2021	13.77	13.84	13.77	13.82	8,857	+0.03(+0.22%)
Feb 02, 2021	13.77	13.83	13.75	13.79	27,081	-0.03(-0.21%)
Feb 01, 2021	13.82	13.82	13.73	13.82	25,876	+0.08(+0.58%)
Jan 29, 2021	13.70	13.75	13.70	13.74	10,613	-0.01(-0.07%)
Jan 28, 2021	13.66	13.75	13.66	13.75	19,683	+0.06(+0.43%)
Jan 27, 2021	13.50	13.74	13.47	13.69	104,662	-0.15(-1.07%)
Jan 26, 2021	13.80	13.88	13.77	13.84	29,415	-0.01(-0.07%)
Jan 25, 2021	14.02	14.05	13.75	13.85	101,393	+0.16(+1.16%)
Jan 22, 2021	13.55	13.71	13.55	13.69	95,619	+0.31(+2.33%)
Jan 21, 2021	13.31	13.40	13.28	13.38	41,953	+0.10(+0.78%)
Jan 20, 2021	13.32	13.32	13.16	13.28	50,215	+0.11(+0.83%)
Jan 19, 2021	13.14	13.18	13.14	13.17	22,905	-0.03(-0.22%)
Jan 15, 2021	13.24	13.24	13.16	13.20	28,706	+0.01(+0.07%)
Jan 14, 2021	13.15	13.19	13.14	13.19	13,114	+0.05(+0.41%)
Jan 13, 2021	13.08	13.40	13.08	13.13	25,052	+0.04(+0.27%)
Jan 12, 2021	13.10	13.13	13.09	13.10	28,478	+0.00(+0.00%)
Jan 11, 2021	13.21	13.21	13.09	13.10	61,783	-0.06(-0.45%)
Jan 08, 2021	13.11	13.19	13.11	13.16	23,031	+0.02(+0.15%)
Jan 07, 2021	13.18	13.19	13.13	13.14	24,585	-0.01(-0.07%)
Jan 06, 2021	13.18	13.18	13.15	13.15	16,420	-0.03(-0.22%)
Jan 05, 2021	13.11	13.19	13.11	13.18	12,712	+0.04(+0.30%)
Jan 04, 2021	13.14	13.18	13.10	13.14	71,440	-0.03(-0.22%)
Dec 31, 2020		13.17	13.17	13.17	84,930	+0.02(+0.15%)
Dec 30, 2020	13.14	13.19	13.13	13.15	84,930	+0.01(+0.07%)
Dec 29, 2020	13.12	13.19	13.11	13.14	28,790	+0.03(+0.23%)
Dec 28, 2020	13.19	13.19	13.02	13.11	14,877	-0.06(-0.45%)
Dec 24, 2020	13.15	13.18	13.11	13.17	13,798	+0.06(+0.45%)
Dec 23, 2020	13.08	13.19	13.04	13.11	11,508	-0.05(-0.37%)
Dec 22, 2020	13.15	13.17	13.10	13.16	10,178	+0.05(+0.38%)
Dec 21, 2020	13.01	13.12	13.01	13.11	10,101	-0.01(-0.11%)
Dec 18, 2020	13.03	13.14	13.01	13.12	17,857	+0.05(+0.41%)
Dec 17, 2020	13.11	13.17	13.02	13.07	22,218	-0.07(-0.53%)
Dec 16, 2020	13.11	13.20	13.08	13.14	28,162	-0.01(-0.07%)
Dec 15, 2020	13.12	13.19	13.12	13.15	17,014	-0.01(-0.08%)
Dec 14, 2020	13.11	13.20	13.11	13.16	37,269	+0.03(+0.23%)
Dec 11, 2020	13.11	13.23	13.11	13.13	18,638	-0.02(-0.15%)
Dec 10, 2020	13.10	13.15	13.10	13.15	24,483	+0.02(+0.15%)
Dec 09, 2020	13.08	13.14	13.08	13.13	22,928	+0.04(+0.30%)
Dec 08, 2020	13.09	13.13	13.06	13.09	33,243	+0.00(+0.00%)
Dec 07, 2020	13.04	13.14	13.03	13.09	64,147	+0.05(+0.38%)
Dec 04, 2020	13.05	13.12	13.03	13.04	85,755	-0.02(-0.15%)
Dec 03, 2020	13.05	13.09	13.04	13.06	12,086	+0.02(+0.15%)
Dec 02, 2020	13.03	13.06	13.03	13.04	19,094	+0.01(+0.08%)
Dec 01, 2020	13.06	13.06	12.96	13.03	44,379	-0.02(-0.15%)
Nov 30, 2020	13.06	13.06	12.98	13.05	31,565	-0.01(-0.08%)
Nov 27, 2020	13.07	13.08	13.02	13.06	16,906	+0.06(+0.45%)
Nov 25, 2020	12.95	13.02	12.95	13.00	13,749	+0.03(+0.23%)
Nov 24, 2020	13.00	13.00	12.96	12.97	14,662	+0.03(+0.23%)
Nov 23, 2020	12.90	12.97	12.90	12.94	20,290	+0.05(+0.38%)
Nov 20, 2020	12.88	12.93	12.86	12.89	14,665	-0.01(-0.08%)
Nov 19, 2020	12.81	12.95	12.81	12.90	39,411	+0.02(+0.18%)
Nov 18, 2020	12.84	12.88	12.84	12.88	15,233	+0.04(+0.28%)
Nov 17, 2020	12.90	12.91	12.82	12.84	12,301	+0.00(+0.00%)
Nov 16, 2020	12.89	12.90	12.72	12.84	31,004	+0.02(+0.16%)
Nov 13, 2020	12.78	12.86	12.77	12.82	31,572	+0.04(+0.30%)
Nov 12, 2020	12.80	12.84	12.78	12.78	19,937	-0.03(-0.23%)
Nov 11, 2020	12.75	12.85	12.70	12.81	18,892	-0.01(-0.08%)
Nov 10, 2020	12.73	12.84	12.73	12.82	15,078	+0.00(+0.00%)
Nov 09, 2020	12.80	12.95	12.80	12.82	20,846	-0.02(-0.15%)
Nov 06, 2020	12.77	12.85	12.77	12.84	13,802	+0.09(+0.69%)
Nov 05, 2020	12.67	12.83	12.67	12.75	13,632	+0.05(+0.38%)
Nov 04, 2020	12.54	12.72	12.54	12.71	11,235	+0.24(+1.96%)
Nov 03, 2020	12.41	12.50	12.41	12.46	14,889	+0.06(+0.47%)
Nov 02, 2020	12.45	12.49	12.40	12.40	21,990	+0.00(+0.00%)
Oct 30, 2020	12.50	12.50	12.39	12.40	13,495	-0.04(-0.32%)
Oct 29, 2020	12.42	12.47	12.35	12.44	18,063	+0.00(+0.00%)
Oct 28, 2020	12.39	12.44	12.36	12.44	19,057	+0.05(+0.40%)
Oct 27, 2020	12.44	12.44	12.37	12.39	27,999	+0.01(+0.08%)
Oct 26, 2020	12.61	12.61	12.36	12.38	11,588	-0.19(-1.48%)
Oct 23, 2020	12.66	12.68	12.57	12.57	21,470	-0.03(-0.23%)
Oct 22, 2020	12.58	12.94	12.58	12.60	26,980	-0.05(-0.39%)
Oct 21, 2020	12.71	12.71	12.61	12.65	9,613	-0.06(-0.46%)
Oct 20, 2020	12.73	12.73	12.68	12.71	4,127	+0.05(+0.39%)
Oct 19, 2020	12.70	12.73	12.60	12.66	31,277	-0.13(-1.00%)
Oct 16, 2020	12.80	12.80	12.76	12.78	12,371	-0.05(-0.38%)
Oct 15, 2020	12.89	12.89	12.81	12.83	8,439	+0.00(+0.04%)
Oct 14, 2020	12.80	12.84	12.80	12.83	7,193	-0.03(-0.26%)
Oct 13, 2020	12.83	12.89	12.79	12.86	9,821	+0.03(+0.23%)
Oct 12, 2020	12.89	12.89	12.74	12.83	9,549	+0.05(+0.38%)
Oct 09, 2020	12.69	12.78	12.69	12.78	6,773	+0.11(+0.85%)
Oct 08, 2020	12.72	12.72	12.66	12.68	6,918	-0.03(-0.23%)
Oct 07, 2020	12.67	12.76	12.63	12.71	8,320	+0.05(+0.38%)
Oct 06, 2020	12.66	12.71	12.66	12.66	19,649	-0.02(-0.15%)
Oct 05, 2020	12.70	12.71	12.67	12.68	29,776	+0.04(+0.31%)
Oct 02, 2020	12.67	12.68	12.60	12.64	10,674	-0.03(-0.23%)
Oct 01, 2020	12.66	12.69	12.62	12.67	10,028	+0.04(+0.31%)
Sep 30, 2020	12.60	12.65	12.60	12.63	4,007	+0.01(+0.08%)
Sep 29, 2020	12.59	12.65	12.59	12.62	6,526	+0.02(+0.13%)
Sep 28, 2020	12.54	12.64	12.54	12.60	8,411	+0.05(+0.41%)
Sep 25, 2020	12.59	12.59	12.55	12.55	5,850	+0.01(+0.08%)
Sep 24, 2020	12.61	12.61	12.54	12.54	5,443	-0.01(-0.08%)
Sep 23, 2020	12.55	12.58	12.55	12.55	9,474	-0.01(-0.08%)
Sep 22, 2020	12.58	12.61	12.56	12.56	11,479	-0.04(-0.35%)
Sep 21, 2020	12.66	12.71	12.57	12.60	36,831	-0.08(-0.65%)
Sep 18, 2020	12.71	12.71	12.67	12.69	16,011	+0.00(+0.00%)
Sep 17, 2020	12.71	12.71	12.69	12.69	13,217	-0.03(-0.23%)
Sep 16, 2020	12.79	12.79	12.67	12.71	11,983	-0.01(-0.08%)
Sep 15, 2020	12.76	12.76	12.71	12.72	13,189	+0.04(+0.31%)
Sep 14, 2020	12.71	12.72	12.66	12.69	10,167	+0.03(+0.24%)
Sep 11, 2020	12.62	12.69	12.62	12.66	11,848	+0.03(+0.23%)
Sep 10, 2020	12.58	12.67	12.58	12.63	14,096	+0.06(+0.46%)
Sep 09, 2020	12.55	12.62	12.54	12.57	17,323	+0.07(+0.54%)
Sep 08, 2020	12.46	12.59	12.46	12.50	9,234	-0.03(-0.20%)
Sep 04, 2020	12.60	12.63	12.50	12.53	23,697	-0.10(-0.80%)
Sep 03, 2020	12.69	12.70	12.59	12.63	14,367	-0.04(-0.31%)
Sep 02, 2020	12.65	12.69	12.63	12.67	17,023	+0.01(+0.05%)
Sep 01, 2020	12.69	12.69	12.63	12.66	13,808	+0.02(+0.18%)
Aug 31, 2020	12.60	12.68	12.60	12.64	9,246	+0.08(+0.62%)
Aug 28, 2020	12.45	12.58	12.45	12.56	25,552	+0.08(+0.62%)
Aug 27, 2020	12.65	12.65	12.45	12.48	24,247	-0.10(-0.77%)
Aug 26, 2020	12.84	12.86	12.56	12.58	41,575	-0.27(-2.12%)
Aug 25, 2020	12.86	12.89	12.81	12.85	15,306	-0.01(-0.08%)
Aug 24, 2020	12.89	12.89	12.86	12.86	19,367	+0.01(+0.08%)
Aug 21, 2020	12.87	12.90	12.85	12.85	11,024	-0.01(-0.08%)
Aug 20, 2020	13.00	13.00	12.86	12.86	21,377	-0.11(-0.82%)
Aug 19, 2020	12.97	13.03	12.97	12.97	8,242	-0.03(-0.20%)
Aug 18, 2020	13.02	13.02	12.98	12.99	13,978	-0.04(-0.32%)
Aug 17, 2020	13.06	13.08	13.03	13.03	14,430	-0.03(-0.22%)
Aug 14, 2020	13.05	13.06	13.03	13.06	9,479	-0.01(-0.11%)
Aug 13, 2020	13.12	13.14	13.05	13.08	7,764	+0.01(+0.08%)
Aug 12, 2020	13.08	13.09	13.05	13.07	26,267	-0.04(-0.34%)
Aug 11, 2020	13.18	13.19	13.09	13.11	12,697	-0.03(-0.22%)
Aug 10, 2020	13.07	13.14	13.07	13.14	13,134	+0.07(+0.52%)
Aug 07, 2020	13.03	13.12	13.03	13.07	12,824	+0.00(+0.00%)
Aug 06, 2020	13.03	13.12	12.99	13.07	29,979	+0.02(+0.15%)
Aug 05, 2020	13.00	13.05	13.00	13.05	19,196	+0.10(+0.75%)
Aug 04, 2020	13.03	13.03	12.94	12.96	17,232	+0.04(+0.30%)
Aug 03, 2020	12.92	12.92	12.86	12.92	9,593	+0.04(+0.30%)
Jul 31, 2020	12.83	12.88	12.78	12.88	3,516	+0.08(+0.64%)
Jul 30, 2020	12.81	12.85	12.79	12.80	17,525	+0.00(+0.04%)
Jul 29, 2020	12.79	12.85	12.78	12.79	21,429	-0.03(-0.23%)
Jul 28, 2020	12.72	12.83	12.72	12.82	6,004	+0.09(+0.68%)
Jul 27, 2020	12.75	12.79	12.73	12.73	18,144	-0.03(-0.23%)
Jul 24, 2020	12.82	12.82	12.73	12.76	17,581	+0.05(+0.38%)
Jul 23, 2020	12.72	12.73	12.72	12.72	11,785	-0.01(-0.08%)
Jul 22, 2020	12.72	12.73	12.71	12.72	11,770	+0.01(+0.08%)
Jul 21, 2020	12.71	12.76	12.70	12.72	12,830	+0.00(+0.00%)
Jul 20, 2020	12.72	12.72	12.69	12.72	15,246	+0.02(+0.15%)
Jul 17, 2020	12.67	12.72	12.67	12.70	1,447	+0.02(+0.15%)
Jul 16, 2020	12.67	12.69	12.67	12.68	4,618	-0.01(-0.11%)
Jul 15, 2020	12.61	12.72	12.61	12.69	4,940	+0.07(+0.57%)
Jul 14, 2020	12.60	12.62	12.55	12.62	23,446	+0.02(+0.16%)
Jul 13, 2020	12.58	12.60	12.58	12.60	11,369	+0.02(+0.15%)
Jul 10, 2020	12.55	12.60	12.55	12.58	9,032	+0.02(+0.15%)
Jul 09, 2020	12.53	12.57	12.52	12.56	17,060	+0.03(+0.23%)
Jul 08, 2020	12.43	12.53	12.42	12.53	8,274	+0.12(+0.93%)
Jul 07, 2020	12.29	12.42	12.29	12.42	15,989	+0.11(+0.86%)
Jul 06, 2020	12.29	12.36	12.27	12.31	34,939	+0.06(+0.47%)
Jul 02, 2020	12.24	12.28	12.24	12.25	12,873	+0.01(+0.08%)
Jul 01, 2020	12.24	12.29	12.23	12.24	11,604	-0.02(-0.16%)
Jun 30, 2020	12.23	12.26	12.23	12.26	15,952	+0.03(+0.24%)
Jun 29, 2020	12.23	12.30	12.23	12.23	10,977	+0.00(+0.00%)
Jun 26, 2020	12.21	12.25	12.21	12.23	15,573	-0.02(-0.16%)
Jun 25, 2020	12.22	12.29	12.21	12.25	24,556	+0.04(+0.32%)
Jun 24, 2020	12.18	12.23	12.16	12.21	50,508	+0.03(+0.24%)
Jun 23, 2020	12.13	12.18	12.13	12.18	18,919	+0.03(+0.23%)
Jun 22, 2020	12.11	12.16	12.11	12.16	23,883	+0.05(+0.40%)
Jun 19, 2020	12.12	12.13	12.08	12.11	17,026	+0.00(+0.00%)
Jun 18, 2020	12.04	12.11	12.04	12.11	35,361	+0.02(+0.16%)
Jun 17, 2020	11.91	12.10	11.89	12.09	95,397	+0.27(+2.28%)
Jun 16, 2020	11.82	11.87	11.81	11.82	17,785	+0.02(+0.16%)
Jun 15, 2020	11.77	11.84	11.70	11.80	14,974	+0.01(+0.08%)
Jun 12, 2020	11.78	11.82	11.71	11.79	33,741	+0.13(+1.08%)
Jun 11, 2020	11.87	11.87	11.57	11.66	48,345	-0.22(-1.86%)
Jun 10, 2020	11.88	11.90	11.84	11.88	23,528	+0.05(+0.40%)
Jun 09, 2020	11.87	11.88	11.80	11.84	23,432	+0.02(+0.16%)
Jun 08, 2020	11.80	11.87	11.77	11.82	47,304	+0.07(+0.57%)
Jun 05, 2020	11.76	11.78	11.71	11.75	23,978	+0.01(+0.08%)
Jun 04, 2020	11.80	11.80	11.69	11.74	17,312	-0.02(-0.16%)
Jun 03, 2020	11.79	11.80	11.70	11.76	30,071	+0.02(+0.16%)
Jun 02, 2020	11.74	11.85	11.71	11.74	49,834	+0.03(+0.25%)
Jun 01, 2020	11.65	11.73	11.65	11.71	18,692	+0.06(+0.49%)
May 29, 2020	11.50	11.71	11.50	11.65	79,024	+0.14(+1.25%)
May 28, 2020	11.44	11.51	11.41	11.51	22,633	+0.08(+0.67%)
May 27, 2020	11.35	11.43	11.35	11.43	16,789	+0.10(+0.85%)
May 26, 2020	11.30	11.43	11.21	11.34	47,084	+0.07(+0.60%)
May 22, 2020	11.29	11.32	11.26	11.27	18,661	+0.05(+0.43%)
May 21, 2020	11.16	11.28	11.16	11.22	29,093	+0.09(+0.77%)
May 20, 2020	11.09	11.16	11.09	11.14	20,685	+0.09(+0.78%)
May 19, 2020	11.11	11.11	11.03	11.05	18,241	+0.00(+0.00%)
May 18, 2020	11.08	11.12	11.05	11.05	23,218	-0.03(-0.26%)
May 15, 2020	11.10	11.13	11.04	11.08	15,325	+0.02(+0.17%)
May 14, 2020	11.02	11.08	11.02	11.06	20,825	-0.09(-0.77%)
May 13, 2020	11.16	11.22	11.10	11.15	38,245	-0.07(-0.64%)
May 12, 2020	11.20	11.26	11.20	11.22	28,059	-0.02(-0.21%)
May 11, 2020	11.23	11.26	11.17	11.24	39,036	+0.05(+0.43%)
May 08, 2020	11.24	11.26	11.19	11.19	7,643	-0.04(-0.34%)
May 07, 2020	11.20	11.23	11.12	11.23	17,255	+0.08(+0.68%)
May 06, 2020	11.16	11.16	11.09	11.15	29,615	+0.02(+0.17%)
May 05, 2020	11.03	11.16	11.03	11.14	20,897	+0.12(+1.13%)
May 04, 2020	10.89	11.03	10.89	11.01	38,809	+0.05(+0.44%)

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.