Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	13.90	13.90	13.62	13.87	4,053	-0.03(-0.20%)
Apr 29, 2021	13.90	14.30	13.90	13.90	1,373	-0.25(-1.79%)
Apr 28, 2021		14.16	14.16	14.16	29	+0.00(+0.00%)
Apr 27, 2021	14.09	14.16	13.90	14.16	1,538	-0.14(-0.98%)
Apr 26, 2021	13.83	14.30	13.83	14.30	2,024	+0.14(+0.99%)
Apr 23, 2021	14.38	14.38	14.15	14.16	1,600	+0.04(+0.27%)
Apr 22, 2021		14.12	14.12	14.12	590	+0.00(+0.00%)
Apr 21, 2021	15.05	15.05	14.11	14.12	1,707	+0.06(+0.40%)
Apr 20, 2021	14.06	14.06	14.06	14.06	716	+0.12(+0.87%)
Apr 19, 2021	13.94	13.94	13.94	13.94	936	-0.14(-1.00%)
Apr 16, 2021	13.69	14.08	13.61	14.08	1,386	+0.11(+0.81%)
Apr 15, 2021	13.59	14.31	13.59	13.97	33,413	-0.80(-5.41%)
Apr 14, 2021	14.51	14.94	14.17	14.77	5,981	+0.33(+2.29%)
Apr 13, 2021	13.19	14.93	13.19	14.44	23,718	+1.47(+11.29%)
Apr 12, 2021		12.97	12.97	12.97	226	+0.00(+0.00%)
Apr 09, 2021		12.97	12.97	12.97	253	+0.00(+0.00%)
Apr 08, 2021		12.97	12.97	12.97	139	+0.00(+0.00%)
Apr 07, 2021	12.97	12.97	12.97	12.97	246	+0.22(+1.76%)
Apr 06, 2021	13.54	13.54	12.75	12.75	9,095	-0.51(-3.87%)
Apr 05, 2021	13.26	13.26	13.26	13.26	756	-0.27(-2.00%)
Apr 01, 2021	13.53	13.53	13.53	13.53	3,000	-0.14(-1.02%)
Mar 31, 2021	13.26	13.67	13.26	13.67	10,979	+0.41(+3.10%)
Mar 30, 2021	13.26	13.26	13.26	13.26	588	-0.72(-5.14%)
Mar 29, 2021	13.09	13.98	13.09	13.98	2,022	+0.04(+0.27%)
Mar 26, 2021		13.94	13.94	13.94	4,062	+0.00(+0.00%)
Mar 25, 2021		13.94	13.94	13.94	123	+0.00(+0.00%)
Mar 24, 2021	13.94	13.94	13.94	13.94	175	+0.04(+0.27%)
Mar 23, 2021	13.95	13.95	13.90	13.90	562	-0.05(-0.33%)
Mar 22, 2021	13.95	13.95	13.95	13.95	427	-0.05(-0.33%)
Mar 19, 2021	13.80	14.00	13.80	14.00	5,143	+0.19(+1.35%)
Mar 18, 2021	13.76	13.81	13.63	13.81	1,327	-0.05(-0.34%)
Mar 17, 2021	13.76	13.86	13.76	13.86	968	-0.07(-0.54%)
Mar 16, 2021	13.30	13.94	13.25	13.93	3,496	+0.40(+2.96%)
Mar 15, 2021	13.50	13.53	13.50	13.53	1,196	+0.47(+3.57%)
Mar 12, 2021	13.10	13.16	13.06	13.06	1,285	-0.05(-0.36%)
Mar 11, 2021		13.11	13.11	13.11	24	+0.00(+0.00%)
Mar 10, 2021	13.06	13.11	13.06	13.11	3,813	+0.05(+0.36%)
Mar 09, 2021	13.16	13.32	13.06	13.06	6,037	-0.28(-2.10%)
Mar 08, 2021	12.94	13.34	12.94	13.34	920	-0.00(-0.02%)
Mar 05, 2021	13.35	13.35	13.35	13.35	321	-0.18(-1.36%)
Mar 04, 2021	13.53	13.53	13.53	13.53	701	+0.00(+0.00%)
Mar 03, 2021	13.53	13.53	13.53	13.53	2,292	+0.15(+1.15%)
Mar 02, 2021	12.92	13.38	12.92	13.38	949	-0.20(-1.48%)
Mar 01, 2021	13.52	13.61	13.52	13.58	1,026	-0.28(-2.02%)
Feb 26, 2021	13.53	13.86	13.53	13.86	1,393	+0.31(+2.27%)
Feb 25, 2021	13.54	13.55	13.53	13.55	1,543	+0.25(+1.89%)
Feb 24, 2021		13.30	13.30	13.30	247	+0.00(+0.00%)
Feb 23, 2021		13.30	13.30	13.30	261	+0.00(+0.00%)
Feb 22, 2021	12.89	13.30	12.89	13.30	3,045	+0.47(+3.64%)
Feb 19, 2021	12.20	12.92	12.17	12.83	6,108	+0.24(+1.89%)
Feb 18, 2021		12.59	12.59	12.59	78	+0.00(+0.00%)
Feb 17, 2021		12.59	12.59	12.59	302	+0.00(+0.00%)
Feb 16, 2021	12.37	12.64	12.37	12.59	2,591	-0.08(-0.63%)
Feb 12, 2021	12.66	12.71	12.66	12.67	857	+0.07(+0.59%)
Feb 11, 2021	13.06	13.06	12.60	12.60	3,131	+0.06(+0.48%)
Feb 10, 2021	12.46	12.58	12.14	12.54	5,448	+0.84(+7.14%)
Feb 09, 2021	11.70	11.70	11.70	11.70	517	-0.58(-4.72%)
Feb 08, 2021	12.44	12.47	12.28	12.28	2,527	+0.24(+2.02%)
Feb 05, 2021	11.55	12.71	11.55	12.04	3,107	+0.55(+4.79%)
Feb 04, 2021	11.12	11.49	11.10	11.49	827	+0.38(+3.45%)
Feb 03, 2021	11.10	11.10	11.10	11.10	2,826	+0.19(+1.71%)
Feb 02, 2021	10.82	11.10	10.73	10.92	10,129	+0.23(+2.18%)
Feb 01, 2021	11.07	11.07	10.60	10.69	9,805	-0.56(-4.97%)
Jan 29, 2021		11.24	11.24	11.24	76	+0.00(+0.00%)
Jan 28, 2021	11.08	11.24	11.08	11.24	834	-0.01(-0.10%)
Jan 27, 2021	12.04	12.05	10.94	11.25	3,817	-0.88(-7.23%)
Jan 26, 2021	12.13	12.13	12.13	12.13	3,518	+0.00(+0.00%)
Jan 25, 2021	12.36	12.36	12.04	12.13	6,197	+0.00(+0.00%)
Jan 22, 2021		12.13	12.13	12.13	62	+0.00(+0.00%)
Jan 21, 2021	12.13	12.13	12.13	12.13	192	-0.05(-0.38%)
Jan 20, 2021	12.18	12.18	12.18	12.18	414	-0.37(-2.97%)
Jan 19, 2021	12.13	12.55	11.97	12.55	4,076	+0.29(+2.36%)
Jan 15, 2021	12.26	12.26	12.26	12.26	750	+0.83(+7.27%)
Jan 14, 2021	11.43	11.57	11.28	11.43	5,580	-0.13(-1.13%)
Jan 13, 2021	11.56	11.56	11.56	11.56	707	+0.09(+0.77%)
Jan 12, 2021		11.47	11.47	11.47	213	+0.00(+0.00%)
Jan 11, 2021	11.01	11.47	10.96	11.47	7,753	+0.31(+2.78%)
Jan 08, 2021	11.16	11.16	11.16	11.16	1,076	+0.03(+0.25%)
Jan 07, 2021	11.14	11.14	11.10	11.13	857	+0.27(+2.48%)
Jan 06, 2021	10.85	11.10	10.85	10.87	1,867	+0.09(+0.86%)
Jan 05, 2021	10.70	10.77	10.70	10.77	3,011	+0.11(+1.05%)
Jan 04, 2021		10.66	10.66	10.66	552	+0.00(+0.00%)
Dec 31, 2020		10.66	10.66	10.66	4,039	+0.07(+0.70%)
Dec 30, 2020	10.39	10.59	10.28	10.59	4,039	+0.35(+3.45%)
Dec 29, 2020	10.54	10.63	10.23	10.23	2,647	-0.30(-2.82%)
Dec 28, 2020	10.63	10.64	10.53	10.53	2,365	-0.06(-0.57%)
Dec 24, 2020	10.61	10.61	10.09	10.59	1,615	+0.24(+2.29%)
Dec 23, 2020	10.35	10.45	10.35	10.35	1,050	+0.12(+1.18%)
Dec 22, 2020	10.23	10.23	10.23	10.23	1,179	-0.29(-2.74%)
Dec 21, 2020	10.53	10.57	10.49	10.52	14,509	+0.31(+3.00%)
Dec 18, 2020	10.58	10.58	10.22	10.22	7,752	+0.04(+0.37%)
Dec 17, 2020	10.26	10.48	10.06	10.18	6,661	-0.08(-0.81%)
Dec 16, 2020	10.76	10.81	10.10	10.26	3,498	-0.55(-5.07%)
Dec 15, 2020	10.77	10.81	10.76	10.81	2,002	+0.04(+0.34%)
Dec 14, 2020	10.76	10.77	10.62	10.77	695	+0.00(+0.00%)
Dec 11, 2020	10.77	10.77	10.75	10.77	2,368	+0.05(+0.43%)
Dec 10, 2020	10.75	10.75	10.62	10.73	2,839	+0.19(+1.76%)
Dec 09, 2020	10.74	10.74	10.47	10.54	691	-0.23(-2.16%)
Dec 08, 2020	10.41	10.77	10.32	10.77	2,286	-0.33(-3.01%)
Dec 07, 2020	11.04	11.11	10.25	11.11	2,786	+0.22(+2.05%)
Dec 04, 2020	10.88	10.88	10.88	10.88	215	+0.45(+4.27%)
Dec 03, 2020	10.46	10.46	10.44	10.44	993	+0.02(+0.15%)
Dec 02, 2020	10.16	10.80	10.16	10.42	2,820	+0.22(+2.13%)
Dec 01, 2020	10.21	10.21	10.21	10.21	345	-0.37(-3.52%)
Nov 30, 2020	10.40	10.58	10.40	10.58	643	-0.18(-1.66%)
Nov 27, 2020	10.76	10.76	10.76	10.76	1,507	-0.02(-0.15%)
Nov 25, 2020	10.78	10.78	10.77	10.77	3,553	-0.18(-1.60%)
Nov 24, 2020	10.58	10.95	10.58	10.95	1,056	+0.22(+2.07%)
Nov 23, 2020	10.68	10.73	10.68	10.73	1,085	-0.32(-2.86%)
Nov 20, 2020	10.25	11.04	10.25	11.04	1,076	+0.04(+0.34%)
Nov 19, 2020	10.68	11.00	10.66	11.00	1,232	+0.32(+3.04%)
Nov 18, 2020	10.09	10.91	10.09	10.68	6,561	+0.47(+4.59%)
Nov 17, 2020	10.21	10.21	10.21	10.21	204	-0.85(-7.68%)
Nov 16, 2020	11.13	11.13	11.05	11.06	2,193	+0.61(+5.87%)
Nov 13, 2020	10.45	10.45	10.45	10.45	183,377	+0.29(+2.83%)
Nov 12, 2020	10.18	10.20	10.16	10.16	432	+0.18(+1.77%)
Nov 11, 2020	10.24	10.24	9.983	9.983	4,807	-0.23(-2.27%)
Nov 10, 2020	10.22	10.22	10.22	10.22	2,231	+0.04(+0.37%)
Nov 09, 2020	10.18	10.18	10.18	10.18	397	-0.23(-2.19%)
Nov 06, 2020	10.25	10.41	10.25	10.41	430	+0.19(+1.86%)
Nov 05, 2020	9.798	10.22	9.798	10.22	1,762	+0.00(+0.00%)
Nov 04, 2020	10.22	10.22	10.22	10.22	639	+0.17(+1.69%)
Nov 03, 2020	10.05	10.05	10.05	10.05	338	+0.71(+7.64%)
Nov 02, 2020		9.333	9.333	9.333	63	+0.00(+0.00%)
Oct 30, 2020	9.333	9.333	9.287	9.333	1,615	+0.05(+0.50%)
Oct 29, 2020	9.343	9.582	9.083	9.287	1,809	-0.35(-3.61%)
Oct 28, 2020	9.635	9.635	9.635	9.635	458	+0.21(+2.24%)
Oct 27, 2020	9.287	9.424	9.287	9.424	2,533	-0.00(-0.04%)
Oct 26, 2020	9.427	9.427	9.427	9.427	754	-0.05(-0.48%)
Oct 22, 2020		9.473	9.473	9.473	0	-0.09(-0.97%)
Oct 21, 2020	9.565	9.565	9.565	9.565	371	-0.09(-0.96%)
Oct 20, 2020	9.668	9.749	9.658	9.658	1,140	-0.23(-2.35%)
Oct 19, 2020		9.891	9.891	9.891	4	+0.00(+0.00%)
Oct 15, 2020		9.891	9.891	9.891	0	+0.02(+0.19%)
Oct 14, 2020	9.881	9.881	9.752	9.872	1,378	-0.01(-0.09%)
Oct 13, 2020	9.336	9.881	9.327	9.881	5,869	+0.45(+4.74%)
Oct 12, 2020	9.327	9.466	9.327	9.434	2,821	+0.38(+4.25%)
Oct 09, 2020	9.050	9.050	9.050	9.050	541	-0.69(-7.06%)
Oct 08, 2020	9.780	9.780	9.738	9.738	2,952	-0.14(-1.45%)
Oct 07, 2020	9.743	9.881	9.696	9.881	1,095	+0.08(+0.85%)
Oct 06, 2020	9.974	9.974	9.696	9.798	1,656	-0.29(-2.84%)
Oct 05, 2020	9.872	10.10	9.872	10.08	850	+0.25(+2.53%)
Oct 01, 2020		9.835	9.835	9.835	0	+0.32(+3.40%)
Sep 30, 2020		9.512	9.512	9.512	225	+0.00(+0.00%)
Sep 29, 2020		9.512	9.512	9.512	51	+0.00(+0.00%)
Sep 28, 2020	9.364	9.512	9.346	9.512	2,527	+0.01(+0.10%)
Sep 25, 2020		9.503	9.503	9.503	81	+0.00(+0.00%)
Sep 24, 2020	9.346	9.503	9.346	9.503	554	-0.95(-9.10%)
Sep 23, 2020	10.52	10.52	10.45	10.45	572	+0.39(+3.85%)
Sep 22, 2020	10.03	10.07	10.02	10.07	677	-0.09(-0.91%)
Sep 21, 2020	10.18	10.18	10.16	10.16	878	-0.28(-2.66%)
Sep 18, 2020	9.743	10.44	9.530	10.44	5,630	+0.28(+2.73%)
Sep 17, 2020	9.466	10.16	9.466	10.16	1,877	+0.40(+4.12%)
Sep 16, 2020	9.466	9.757	9.290	9.757	4,321	+0.52(+5.65%)
Sep 15, 2020	9.078	9.258	9.050	9.235	1,865	+0.22(+2.46%)
Sep 14, 2020	9.013	9.013	9.013	9.013	244	+0.00(+0.00%)
Sep 11, 2020	9.013	9.127	9.013	9.013	433	+0.00(+0.00%)
Sep 10, 2020	9.159	9.159	9.004	9.013	479	-0.22(-2.40%)
Sep 09, 2020	9.235	9.351	9.115	9.235	4,065	-0.18(-1.86%)
Sep 08, 2020	9.466	9.466	9.410	9.410	884	+0.15(+1.60%)
Sep 04, 2020	9.262	9.262	9.262	9.262	1,082	-0.09(-0.94%)
Sep 03, 2020		9.350	9.350	9.350	28	+0.00(+0.00%)
Sep 02, 2020		9.350	9.350	9.350	22	+0.00(+0.00%)
Sep 01, 2020	9.064	9.350	9.047	9.350	22,536	+0.57(+6.47%)
Aug 31, 2020	9.133	9.133	8.782	8.782	2,372	-0.08(-0.94%)
Aug 28, 2020	8.806	8.865	8.806	8.865	1,407	+0.00(+0.02%)
Aug 27, 2020	9.032	9.122	8.838	8.863	1,849	-0.41(-4.39%)
Aug 26, 2020	9.253	9.270	9.253	9.270	3,313	+0.11(+1.16%)
Aug 25, 2020		9.163	9.163	9.163	252	+0.00(+0.00%)
Aug 24, 2020	9.050	9.166	9.050	9.163	3,248	+0.16(+1.77%)
Aug 21, 2020	8.995	9.004	8.995	9.004	541	+0.39(+4.50%)
Aug 20, 2020	8.658	8.668	8.496	8.616	3,516	-0.20(-2.30%)
Aug 19, 2020		8.819	8.819	8.819	173	+0.00(+0.00%)
Aug 18, 2020	8.653	8.819	8.653	8.819	1,709	-0.35(-3.82%)
Aug 17, 2020	9.189	9.189	9.124	9.170	1,289	-0.07(-0.71%)
Aug 14, 2020	9.244	9.244	9.235	9.235	2,057	+0.09(+1.01%)
Aug 13, 2020	9.142	9.189	9.142	9.142	2,080	-0.01(-0.08%)
Aug 12, 2020	9.053	9.150	9.053	9.150	1,888	+0.04(+0.38%)
Aug 11, 2020	8.542	9.115	8.508	9.115	3,635	+0.57(+6.65%)
Aug 10, 2020	8.579	8.588	8.547	8.547	1,615	-0.04(-0.45%)
Aug 07, 2020	8.542	8.588	8.385	8.586	6,713	-0.19(-2.13%)
Aug 06, 2020		8.773	8.773	8.773	9	+0.00(+0.00%)
Aug 05, 2020	8.709	8.860	8.588	8.773	3,902	+0.32(+3.83%)
Aug 04, 2020		8.450	8.450	8.450	149	+0.00(+0.00%)
Aug 03, 2020	8.598	8.791	8.441	8.450	9,837	-0.14(-1.61%)
Jul 31, 2020	8.958	8.995	8.542	8.588	3,248	+0.09(+1.09%)
Jul 30, 2020	8.542	8.542	8.431	8.496	2,866	-0.05(-0.54%)
Jul 29, 2020	8.669	8.669	8.542	8.542	2,754	-0.42(-4.64%)
Jul 28, 2020	8.588	8.958	8.588	8.958	704	+0.28(+3.19%)
Jul 27, 2020	8.671	8.681	8.496	8.681	8,816	-0.01(-0.11%)
Jul 24, 2020		8.690	8.690	8.690	4	+0.00(+0.00%)
Jul 23, 2020	8.918	8.918	8.690	8.690	308	-0.08(-0.95%)
Jul 22, 2020	8.743	8.928	8.743	8.773	4,199	-0.14(-1.60%)
Jul 21, 2020	8.782	8.916	8.773	8.916	1,526	+0.14(+1.63%)
Jul 20, 2020	8.773	8.773	8.773	8.773	918	-0.01(-0.08%)
Jul 17, 2020	9.207	9.235	8.702	8.780	27,179	-0.45(-4.92%)
Jul 16, 2020	9.235	9.235	9.235	9.235	478	+0.27(+3.01%)
Jul 15, 2020	8.949	8.988	8.949	8.965	1,170	-0.16(-1.77%)
Jul 14, 2020	9.127	9.127	9.127	9.127	217	+0.06(+0.65%)
Jul 13, 2020	9.178	9.178	9.063	9.068	1,092	+0.21(+2.38%)
Jul 10, 2020	8.914	8.994	8.767	8.857	16,343	-0.24(-2.69%)
Jul 09, 2020	8.972	9.102	8.949	9.102	1,677	+0.11(+1.19%)
Jul 08, 2020	8.874	8.994	8.874	8.994	695	+0.05(+0.51%)
Jul 07, 2020	8.903	8.948	8.903	8.948	799	-0.04(-0.49%)
Jul 06, 2020	9.178	9.178	8.947	8.992	1,086	+0.25(+2.81%)
Jul 02, 2020	8.857	9.062	8.738	8.747	1,852	-0.01(-0.10%)
Jul 01, 2020	8.756	8.756	8.712	8.756	1,073	+0.00(+0.00%)
Jun 30, 2020	8.715	9.141	8.673	8.756	3,730	+0.20(+2.36%)
Jun 29, 2020	8.536	8.669	8.499	8.554	9,530	-0.16(-1.79%)
Jun 26, 2020	8.673	8.767	8.499	8.710	5,338	+0.17(+2.04%)
Jun 25, 2020	8.581	8.581	8.536	8.536	2,130	-0.39(-4.32%)
Jun 24, 2020	8.949	8.949	8.921	8.921	464	-0.18(-2.02%)
Jun 23, 2020	9.132	9.132	9.105	9.105	350	-0.19(-2.07%)
Jun 22, 2020		9.297	9.297	9.297	98	+0.00(+0.00%)
Jun 19, 2020	9.114	9.297	9.086	9.297	1,198	+0.11(+1.20%)
Jun 18, 2020	9.088	9.270	9.086	9.187	2,067	+0.04(+0.40%)
Jun 17, 2020	9.224	9.224	9.086	9.150	1,595	-0.21(-2.25%)
Jun 16, 2020	8.994	9.362	8.949	9.362	1,239	+0.41(+4.62%)
Jun 15, 2020	9.051	9.242	8.949	8.949	2,221	-0.17(-1.88%)
Jun 12, 2020	9.169	9.169	8.994	9.120	2,832	-0.06(-0.63%)
Jun 11, 2020	9.218	9.218	9.132	9.178	2,777	-0.23(-2.44%)
Jun 10, 2020	9.407	9.407	9.407	9.407	113	-0.15(-1.54%)
Jun 09, 2020		9.554	9.554	9.554	28	+0.00(+0.00%)
Jun 08, 2020	9.132	9.591	9.045	9.554	5,723	+0.47(+5.15%)
Jun 05, 2020	9.224	9.389	9.086	9.086	4,794	-0.15(-1.59%)
Jun 04, 2020	9.165	9.233	8.977	9.233	4,840	-0.05(-0.49%)
Jun 03, 2020	9.279	9.279	9.279	9.279	708	+0.01(+0.10%)
Jun 02, 2020	9.086	9.270	9.086	9.270	1,178	+0.32(+3.59%)
Jun 01, 2020	8.838	9.292	8.829	8.949	5,168	-0.61(-6.43%)
May 29, 2020	9.233	9.563	8.820	9.563	3,922	+0.43(+4.72%)
May 28, 2020	9.270	9.405	9.086	9.132	5,153	-0.44(-4.60%)
May 27, 2020	9.307	9.573	9.224	9.573	5,534	+0.48(+5.25%)
May 26, 2020	9.582	9.582	9.095	9.095	7,835	-0.50(-5.26%)
May 22, 2020	9.407	9.600	9.224	9.600	3,268	+0.01(+0.10%)
May 21, 2020	9.178	9.591	9.178	9.591	483	+0.60(+6.63%)
May 20, 2020	9.169	9.173	8.994	8.994	3,838	-0.00(-0.05%)
May 19, 2020	9.132	9.169	8.999	8.999	2,621	+0.29(+3.32%)
May 18, 2020	9.169	9.169	8.710	8.710	1,359	+0.13(+1.54%)
May 15, 2020	8.857	8.857	8.536	8.578	1,525	-0.34(-3.79%)
May 14, 2020	8.508	8.916	8.508	8.916	1,961	+0.38(+4.46%)
May 13, 2020	8.572	8.646	8.536	8.536	1,602	-0.55(-6.06%)
May 12, 2020	8.737	9.169	8.719	9.086	1,765	+0.38(+4.32%)
May 11, 2020	8.710	8.710	8.710	8.710	473	-0.46(-5.00%)
May 08, 2020	9.242	9.628	9.169	9.169	980	+0.22(+2.46%)
May 07, 2020	9.637	9.637	8.499	8.949	9,980	-1.08(-10.80%)
May 06, 2020		10.03	10.03	10.03	161	+0.00(+0.00%)
May 05, 2020	9.502	10.03	9.242	10.03	2,312	+0.21(+2.16%)
May 04, 2020		9.819	9.819	9.819	32	+0.00(+0.00%)

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.