Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.86	14.34	13.86	13.96	879	-0.52(-3.59%)
May 21, 2021		14.48	14.48	14.48	55	+0.01(+0.07%)
May 19, 2021		14.47	14.47	14.47	70	-0.27(-1.83%)
May 11, 2021		14.74	14.74	14.74	1	+0.02(+0.14%)
May 06, 2021		14.72	14.72	14.72	75	-0.28(-1.87%)
May 05, 2021	15.00	15.00	15.00	15.00	702	+0.39(+2.70%)
May 04, 2021		14.61	14.61	14.61	46	+0.00(+0.00%)
May 03, 2021	14.61	14.61	14.61	14.61	202	-0.36(-2.37%)
Apr 30, 2021	14.96	14.96	14.96	14.96	200	+0.00(+0.00%)
Apr 29, 2021	14.96	14.96	14.96	14.96	457	-0.20(-1.31%)
Apr 28, 2021	15.16	15.16	15.16	15.16	512	+0.51(+3.47%)
Apr 27, 2021		14.65	14.65	14.65	108	+0.00(+0.00%)
Apr 26, 2021		14.65	14.65	14.65	55	+0.00(+0.00%)
Apr 23, 2021	14.12	14.82	14.12	14.65	13,100	-0.16(-1.08%)
Apr 22, 2021		14.81	14.81	14.81	115	+0.00(+0.00%)
Apr 21, 2021	14.11	14.81	14.11	14.81	1,041	-0.48(-3.14%)
Apr 20, 2021		15.29	15.29	15.29	15	+0.00(+0.00%)
Apr 19, 2021	15.29	15.29	15.29	15.29	443	-0.52(-3.29%)
Apr 16, 2021		15.81	15.81	15.81	125	+0.00(+0.00%)
Apr 15, 2021	15.80	15.81	15.80	15.81	617	+0.06(+0.38%)
Apr 14, 2021		15.75	15.75	15.75	162	+0.00(+0.00%)
Apr 13, 2021		15.75	15.75	15.75	58	+0.00(+0.00%)
Apr 12, 2021	15.75	15.75	15.75	15.75	167	+0.01(+0.03%)
Apr 09, 2021	15.74	15.74	15.74	15.74	100	+0.02(+0.16%)
Apr 08, 2021		15.72	15.72	15.72	66	+0.00(+0.00%)
Apr 07, 2021		15.72	15.72	15.72	42	+0.00(+0.00%)
Apr 06, 2021		15.72	15.72	15.72	30	+0.00(+0.00%)
Apr 05, 2021	15.72	15.72	15.72	15.72	126	+0.11(+0.70%)
Apr 01, 2021		15.61	15.61	15.61	33	+0.00(+0.00%)
Mar 31, 2021	15.93	15.93	15.61	15.61	967	-0.33(-2.04%)
Mar 30, 2021		15.94	15.94	15.94	20	+0.00(+0.00%)
Mar 29, 2021	15.64	15.94	15.64	15.94	872	-0.21(-1.33%)
Mar 26, 2021		16.15	16.15	16.15	102	+0.00(+0.00%)
Mar 25, 2021		16.15	16.15	16.15	25	+0.00(+0.00%)
Mar 24, 2021	16.15	16.15	16.15	16.15	882	+0.25(+1.57%)
Mar 23, 2021	15.93	15.93	15.90	15.90	820	-0.43(-2.63%)
Mar 22, 2021		16.33	16.33	16.33	67	+0.00(+0.00%)
Mar 19, 2021	16.32	16.33	16.32	16.33	3,000	+0.17(+1.05%)
Mar 18, 2021	16.34	16.41	16.16	16.16	4,970	-0.59(-3.52%)
Mar 17, 2021	16.75	16.75	16.75	16.75	211	-0.41(-2.39%)
Mar 16, 2021		17.16	17.16	17.16	54	+0.00(+0.00%)
Mar 15, 2021	17.16	17.16	17.16	17.16	980	+0.71(+4.32%)
Mar 12, 2021		16.45	16.45	16.45	132	+0.00(+0.00%)
Mar 11, 2021		16.45	16.45	16.45	82	+0.00(+0.00%)
Mar 10, 2021		16.45	16.45	16.45	23	+0.00(+0.00%)
Mar 09, 2021		16.45	16.45	16.45	82	+0.00(+0.00%)
Mar 08, 2021		16.45	16.45	16.45	200	+0.00(+0.00%)
Mar 05, 2021		16.45	16.45	16.45	13	+0.00(+0.00%)
Mar 04, 2021		16.45	16.45	16.45	126	+0.00(+0.00%)
Mar 03, 2021		16.45	16.45	16.45	44	+0.00(+0.00%)
Mar 02, 2021	16.45	16.45	16.45	16.45	711	-0.48(-2.81%)
Mar 01, 2021	16.54	16.93	16.54	16.93	1,803	+0.62(+3.77%)
Feb 26, 2021	16.57	16.57	16.31	16.31	1,500	-0.36(-2.16%)
Feb 25, 2021	17.22	17.22	16.67	16.67	1,128	+0.11(+0.66%)
Feb 24, 2021		16.56	16.56	16.56	194	+0.00(+0.00%)
Feb 23, 2021	16.56	16.56	16.56	16.56	605	+0.29(+1.78%)
Feb 22, 2021	16.27	16.27	16.27	16.27	238	-0.31(-1.87%)
Feb 19, 2021		16.58	16.58	16.58	109	+0.00(+0.00%)
Feb 18, 2021		16.58	16.58	16.58	91	+0.00(+0.00%)
Feb 17, 2021	16.58	16.58	16.58	16.58	506	+0.21(+1.28%)
Feb 16, 2021	16.66	16.99	16.32	16.37	1,121	+0.72(+4.60%)
Feb 12, 2021		15.65	15.65	15.65	150	+0.00(+0.00%)
Feb 11, 2021	15.65	15.65	15.65	15.65	267	-0.21(-1.29%)
Feb 10, 2021	15.74	15.86	15.74	15.86	2,199	+0.12(+0.73%)
Feb 09, 2021	15.95	15.95	15.74	15.74	873	+0.31(+2.01%)
Feb 08, 2021		15.43	15.43	15.43	199	+0.00(+0.00%)
Feb 05, 2021	16.06	16.06	15.43	15.43	500	-0.03(-0.19%)
Feb 04, 2021		15.46	15.46	15.46	176	+0.00(+0.00%)
Feb 03, 2021	15.46	15.46	15.46	15.46	502	+0.48(+3.20%)
Feb 02, 2021	15.50	15.53	14.79	14.98	4,775	-0.29(-1.90%)
Feb 01, 2021	15.27	15.27	14.54	15.27	2,774	-0.56(-3.54%)
Jan 29, 2021		15.83	15.83	15.83	203	+0.00(+0.00%)
Jan 28, 2021		15.83	15.83	15.83	243	+0.00(+0.00%)
Jan 27, 2021	15.83	15.83	15.83	15.83	574	-0.39(-2.40%)
Jan 26, 2021		16.22	16.22	16.22	213	+0.00(+0.00%)
Jan 25, 2021	16.20	16.22	16.20	16.22	984	-0.69(-4.08%)
Jan 22, 2021		16.91	16.91	16.91	133	+0.00(+0.00%)
Jan 21, 2021	16.77	17.10	16.77	16.91	2,834	-0.25(-1.46%)
Jan 20, 2021	17.16	17.16	17.16	17.16	1,012	+0.16(+0.94%)
Jan 19, 2021	17.00	17.00	17.00	17.00	316	+0.26(+1.55%)
Jan 15, 2021		16.74	16.74	16.74	83	+0.00(+0.00%)
Jan 14, 2021	16.74	16.74	16.74	16.74	507	-0.34(-1.99%)
Jan 13, 2021	17.07	17.08	17.07	17.08	842	+0.82(+5.04%)
Jan 12, 2021		16.26	16.26	16.26	203	+0.00(+0.00%)
Jan 11, 2021	16.25	16.50	16.25	16.26	2,485	-0.38(-2.28%)
Jan 08, 2021	16.54	16.64	16.52	16.64	10,600	+0.94(+5.99%)
Jan 07, 2021	15.70	15.70	15.70	15.70	435	+0.38(+2.51%)
Jan 06, 2021	15.31	15.31	15.31	15.31	605	+0.54(+3.69%)
Jan 05, 2021	14.61	14.77	14.61	14.77	13,953	+0.44(+3.07%)
Jan 04, 2021	14.23	14.33	14.22	14.33	1,110	+0.29(+2.09%)
Dec 31, 2020		14.04	14.04	14.04	1,598	+0.01(+0.09%)
Dec 30, 2020	13.91	14.15	13.90	14.03	1,598	+0.61(+4.51%)
Dec 29, 2020	13.39	13.42	13.39	13.42	642	+0.14(+1.05%)
Dec 28, 2020	13.56	13.91	13.18	13.28	1,452	-0.32(-2.35%)
Dec 24, 2020	13.60	13.60	13.60	13.60	900	+0.59(+4.53%)
Dec 23, 2020		13.01	13.01	13.01	146	+0.00(+0.00%)
Dec 22, 2020	12.66	13.41	12.66	13.01	1,375	-0.29(-2.18%)
Dec 21, 2020	13.32	13.39	12.76	13.30	4,119	-0.73(-5.20%)
Dec 18, 2020	14.03	14.03	14.03	14.03	1,400	-0.31(-2.16%)
Dec 17, 2020	14.34	14.34	14.34	14.34	345	+0.68(+4.98%)
Dec 16, 2020	13.77	13.77	13.54	13.66	4,545	-0.24(-1.73%)
Dec 15, 2020	13.90	13.90	13.90	13.90	336	-0.29(-2.04%)
Dec 14, 2020		14.19	14.19	14.19	209	+0.00(+0.00%)
Dec 11, 2020		14.19	14.19	14.19	127	+0.00(+0.00%)
Dec 10, 2020	14.18	14.19	14.18	14.19	5,539	+0.47(+3.40%)
Dec 09, 2020	13.72	14.06	13.72	13.72	2,619	-0.41(-2.88%)
Dec 08, 2020	13.46	14.13	13.46	14.13	1,209	+0.06(+0.43%)
Dec 07, 2020	14.07	14.07	14.07	14.07	483	+0.06(+0.43%)
Dec 04, 2020	14.08	14.08	13.88	14.01	1,700	+0.11(+0.79%)
Dec 03, 2020	14.05	14.05	13.60	13.90	1,316	+0.08(+0.58%)
Dec 02, 2020	13.27	13.82	13.27	13.82	624	+0.47(+3.52%)
Dec 01, 2020	13.35	13.40	13.35	13.35	1,015	+0.13(+1.00%)
Nov 30, 2020	13.19	13.22	13.19	13.22	716	-1.03(-7.24%)
Nov 27, 2020		14.25	14.25	14.25	192	+0.00(+0.00%)
Nov 25, 2020	13.58	14.25	13.58	14.25	2,100	-0.05(-0.35%)
Nov 24, 2020	14.71	14.71	14.01	14.30	4,188	+0.29(+2.07%)
Nov 23, 2020	13.36	14.12	13.36	14.01	14,247	+1.08(+8.35%)
Nov 20, 2020	12.73	13.02	12.73	12.93	5,800	-0.67(-4.93%)
Nov 19, 2020	13.75	13.99	13.33	13.60	5,345	-0.34(-2.45%)
Nov 18, 2020	14.10	14.10	13.94	13.94	2,586	-0.07(-0.49%)
Nov 17, 2020	14.02	14.13	14.01	14.01	5,327	+0.11(+0.79%)
Nov 16, 2020	13.95	14.04	13.79	13.90	2,960	+0.41(+3.04%)
Nov 13, 2020	12.91	13.50	12.90	13.49	5,300	+0.80(+6.30%)
Nov 12, 2020	12.80	13.00	12.69	12.69	13,946	-0.35(-2.68%)
Nov 11, 2020	13.46	13.46	12.80	13.04	56,235	+0.77(+6.28%)
Nov 10, 2020	11.59	12.41	11.59	12.27	45,917	+2.00(+19.45%)
Nov 09, 2020		10.27	10.27	10.27	38	+0.00(+0.00%)
Nov 06, 2020	10.36	10.36	10.27	10.27	300	-0.08(-0.75%)
Nov 05, 2020	10.35	10.35	10.35	10.35	489	-0.07(-0.67%)
Nov 04, 2020	10.22	10.42	10.22	10.42	3,873	+0.22(+2.16%)
Nov 03, 2020	10.22	10.22	9.980	10.20	677	+0.88(+9.44%)
Nov 02, 2020	9.290	9.320	9.290	9.320	488	+0.08(+0.87%)
Oct 30, 2020	9.040	9.240	9.040	9.240	4,000	-0.05(-0.54%)
Oct 29, 2020	9.090	9.290	9.060	9.290	5,593	-0.24(-2.52%)
Oct 28, 2020	9.360	9.530	9.360	9.530	1,174	-0.64(-6.29%)
Oct 27, 2020	10.41	10.41	10.17	10.17	670	-0.07(-0.68%)
Oct 26, 2020	9.990	10.33	9.990	10.24	727	-0.12(-1.16%)
Oct 23, 2020	10.68	10.68	10.36	10.36	1,000	+0.01(+0.14%)
Oct 22, 2020	10.18	10.35	10.18	10.35	10,090	+0.07(+0.63%)
Oct 21, 2020	10.27	10.39	10.15	10.28	2,518	+0.14(+1.38%)
Oct 20, 2020	10.14	10.14	10.14	10.14	224	-0.04(-0.39%)
Oct 19, 2020	10.18	10.18	10.18	10.18	677	-0.10(-0.97%)
Oct 16, 2020	10.31	10.31	10.09	10.28	1,000	+0.09(+0.93%)
Oct 15, 2020	10.19	10.19	10.19	10.19	186	-0.08(-0.83%)
Oct 14, 2020	10.18	10.27	10.17	10.27	2,580	+0.09(+0.88%)
Oct 13, 2020	10.27	10.63	10.18	10.18	2,739	-0.02(-0.20%)
Oct 12, 2020	10.25	10.31	10.20	10.20	906	-0.63(-5.82%)
Oct 09, 2020	10.83	10.83	10.83	10.83	300	+0.62(+6.07%)
Oct 08, 2020		10.21	10.21	10.21	138	+0.00(+0.00%)
Oct 07, 2020	9.950	10.21	9.940	10.21	1,794	+0.39(+3.92%)
Oct 06, 2020	9.810	9.930	9.810	9.825	1,030	-0.14(-1.36%)
Oct 05, 2020	9.850	9.960	9.850	9.960	1,131	+0.85(+9.33%)
Oct 02, 2020	9.080	9.110	9.035	9.110	1,300	-0.75(-7.61%)
Oct 01, 2020		9.860	9.860	9.860	128	+0.00(+0.00%)
Sep 30, 2020		9.860	9.860	9.860	36	+0.00(+0.00%)
Sep 29, 2020	9.860	9.860	9.860	9.860	881	+0.06(+0.61%)
Sep 28, 2020	9.655	9.800	9.650	9.800	3,306	+0.33(+3.48%)
Sep 25, 2020	9.980	9.980	9.470	9.470	1,600	-0.25(-2.57%)
Sep 24, 2020	9.890	9.890	9.720	9.720	826	-0.50(-4.89%)
Sep 23, 2020	10.22	10.22	10.22	10.22	189	+0.49(+5.04%)
Sep 22, 2020		9.730	9.730	9.730	147	+0.00(+0.00%)
Sep 21, 2020	9.700	10.02	9.700	9.730	4,244	-0.77(-7.33%)
Sep 18, 2020	10.30	10.50	10.29	10.50	400	+0.02(+0.19%)
Sep 17, 2020	10.13	10.48	10.13	10.48	2,917	-0.08(-0.75%)
Sep 16, 2020	10.61	10.61	10.50	10.56	596	+0.16(+1.53%)
Sep 15, 2020	10.40	10.40	10.40	10.40	156	-0.09(-0.86%)
Sep 14, 2020	10.64	10.80	10.48	10.49	865	+0.18(+1.75%)
Sep 11, 2020	10.75	10.75	10.31	10.31	1,000	-0.18(-1.72%)
Sep 10, 2020	11.15	11.15	10.49	10.49	1,051	-0.66(-5.92%)
Sep 09, 2020	10.45	11.16	10.45	11.15	653	+0.00(+0.00%)
Sep 08, 2020	11.03	11.20	11.02	11.15	7,060	-0.06(-0.54%)
Sep 04, 2020	11.26	11.29	10.95	11.21	3,800	-0.22(-1.92%)
Sep 03, 2020	11.45	11.45	11.43	11.43	992	-0.43(-3.63%)
Sep 02, 2020	11.85	11.87	11.83	11.86	2,579	+0.07(+0.59%)
Sep 01, 2020	11.73	12.00	11.73	11.79	1,461	-0.07(-0.59%)
Aug 31, 2020	11.86	11.86	11.86	11.86	342	+0.46(+4.04%)
Aug 28, 2020	11.40	11.40	11.40	11.40	500	-0.10(-0.87%)
Aug 27, 2020	11.30	11.50	11.30	11.50	1,732	+0.45(+4.07%)
Aug 26, 2020	10.63	11.05	10.63	11.05	1,250	+0.22(+2.03%)
Aug 25, 2020	10.65	10.83	10.65	10.83	7,144	-0.21(-1.90%)
Aug 24, 2020	11.07	11.07	11.04	11.04	467	+0.40(+3.76%)
Aug 21, 2020	10.64	10.64	10.64	10.64	3,300	-0.12(-1.16%)
Aug 20, 2020	10.76	10.77	10.76	10.77	444	-0.33(-3.02%)
Aug 19, 2020	11.10	11.10	11.10	11.10	203	+0.01(+0.09%)
Aug 18, 2020		11.09	11.09	11.09	85	+0.00(+0.00%)
Aug 17, 2020		11.09	11.09	11.09	285	+0.00(+0.00%)
Aug 14, 2020	11.09	11.09	11.09	11.09	200	-0.13(-1.16%)
Aug 13, 2020	11.38	11.38	11.22	11.22	1,752	+0.16(+1.45%)
Aug 12, 2020	11.12	11.12	11.06	11.06	494	-0.12(-1.07%)
Aug 11, 2020	11.30	11.30	10.86	11.18	1,058	+0.24(+2.19%)
Aug 10, 2020	10.82	10.94	10.64	10.94	2,600	+0.13(+1.20%)
Aug 07, 2020		10.81	10.81	10.81	202	+0.00(+0.00%)
Aug 06, 2020		10.81	10.81	10.81	188	+0.00(+0.00%)
Aug 05, 2020	10.96	10.96	10.81	10.81	621	-0.12(-1.10%)
Aug 04, 2020	10.78	10.93	10.78	10.93	818	+0.16(+1.49%)
Aug 03, 2020	10.74	10.77	10.48	10.77	777	+0.48(+4.64%)
Jul 31, 2020	10.34	10.34	10.29	10.29	300	-0.26(-2.44%)
Jul 30, 2020	10.55	10.55	10.43	10.55	1,205	-0.11(-1.03%)
Jul 29, 2020	10.57	10.66	10.57	10.66	1,161	-0.20(-1.84%)
Jul 28, 2020	11.13	11.13	10.81	10.86	1,064	-0.25(-2.25%)
Jul 27, 2020	11.12	11.12	10.87	11.11	579	-0.19(-1.68%)
Jul 24, 2020	11.08	11.30	11.08	11.30	500	-0.05(-0.44%)
Jul 23, 2020	11.33	11.35	11.33	11.35	363	+0.48(+4.39%)
Jul 22, 2020	11.19	11.19	10.87	10.87	569	-0.45(-3.95%)
Jul 21, 2020	10.96	11.37	10.96	11.32	2,953	+0.60(+5.60%)
Jul 20, 2020	10.55	10.72	10.35	10.72	1,875	-0.19(-1.74%)
Jul 17, 2020	10.91	10.91	10.91	10.91	300	+0.19(+1.77%)
Jul 16, 2020	10.91	10.91	10.72	10.72	1,662	-0.13(-1.20%)
Jul 15, 2020	10.76	10.85	10.76	10.85	1,053	+0.31(+2.97%)
Jul 14, 2020	10.14	10.54	10.14	10.54	754	+0.53(+5.27%)
Jul 13, 2020	10.00	10.15	10.00	10.01	734	-0.67(-6.30%)
Jul 10, 2020		10.68	10.68	10.68	279	+0.00(+0.00%)
Jul 09, 2020	10.65	10.75	10.64	10.68	800	+0.03(+0.31%)
Jul 08, 2020	10.57	10.70	10.57	10.65	717	-0.10(-0.93%)
Jul 07, 2020	10.80	10.87	10.75	10.75	1,396	-0.16(-1.47%)
Jul 06, 2020	10.88	11.27	10.88	10.91	714	-0.47(-4.13%)
Jul 02, 2020	11.38	11.38	11.38	11.38	400	+0.38(+3.45%)
Jul 01, 2020	10.96	11.00	10.96	11.00	1,571	+0.18(+1.66%)
Jun 30, 2020	10.67	10.92	10.67	10.82	1,156	+0.16(+1.50%)
Jun 29, 2020	10.23	10.66	10.23	10.66	3,055	+0.03(+0.28%)
Jun 26, 2020	10.94	11.02	10.37	10.63	14,600	+0.18(+1.72%)
Jun 25, 2020	10.78	10.78	10.45	10.45	4,261	-0.59(-5.34%)
Jun 24, 2020		11.67	11.67	11.04	360	-0.63(-5.40%)
Jun 23, 2020	12.00	12.00	11.67	11.67	4,599	-0.29(-2.45%)
Jun 22, 2020	11.95	11.96	11.95	11.96	806	-0.26(-2.11%)
Jun 19, 2020	12.30	12.30	11.51	12.22	1,100	+0.72(+6.26%)
Jun 18, 2020		11.50	11.50	11.50	126	+0.00(+0.00%)
Jun 17, 2020	12.12	12.12	11.50	11.50	368	-0.06(-0.52%)
Jun 16, 2020	12.28	12.28	11.56	11.56	889	+0.19(+1.67%)
Jun 15, 2020	11.08	11.37	11.08	11.37	1,548	-0.10(-0.87%)
Jun 12, 2020	11.47	11.47	11.47	11.47	900	-0.15(-1.29%)
Jun 11, 2020	12.36	12.72	11.42	11.62	6,953	-1.42(-10.86%)
Jun 10, 2020	13.04	13.23	13.04	13.04	15,966	+0.21(+1.68%)
Jun 09, 2020	13.50	13.50	12.51	12.82	1,733	-0.37(-2.81%)
Jun 08, 2020	13.24	13.24	13.12	13.19	2,599	-0.05(-0.38%)
Jun 05, 2020	13.27	13.28	12.66	13.24	1,500	+0.94(+7.64%)
Jun 04, 2020	12.10	12.30	12.05	12.30	1,888	+0.20(+1.65%)
Jun 03, 2020		12.10	12.10	12.10	413	+0.00(+0.00%)
Jun 02, 2020	12.10	12.10	12.10	12.10	1,518	-0.24(-1.94%)

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.