Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	27.62	27.67	27.46	27.46	3,600	-0.33(-1.19%)
Apr 29, 2021	27.32	27.82	27.31	27.79	1,615	+0.38(+1.39%)
Apr 28, 2021	27.20	27.46	27.20	27.41	2,374	+0.17(+0.62%)
Apr 27, 2021	27.06	27.42	27.06	27.24	1,350	+0.33(+1.22%)
Apr 26, 2021	26.91	26.91	26.91	26.91	331	+0.42(+1.57%)
Apr 23, 2021	26.50	26.58	26.50	26.50	800	+0.05(+0.18%)
Apr 22, 2021	26.01	26.45	26.01	26.45	1,270	+0.87(+3.39%)
Apr 21, 2021	25.46	25.58	25.46	25.58	1,615	-0.01(-0.04%)
Apr 20, 2021	25.59	25.59	25.59	25.59	356	-0.42(-1.61%)
Apr 19, 2021	25.93	26.01	25.93	26.01	605	+0.06(+0.23%)
Apr 16, 2021	25.95	25.95	25.95	25.95	200	+0.21(+0.82%)
Apr 15, 2021	25.78	25.78	25.74	25.74	1,087	-0.25(-0.96%)
Apr 14, 2021	26.21	26.21	25.99	25.99	1,192	+0.39(+1.52%)
Apr 13, 2021	25.60	25.60	25.60	25.60	1,300	-0.26(-1.01%)
Apr 12, 2021	25.86	25.86	25.86	25.86	100	-0.29(-1.11%)
Apr 08, 2021		26.15	26.15	26.15	0	+0.28(+1.08%)
Apr 07, 2021	25.87	25.87	25.87	25.87	800	+0.17(+0.66%)
Apr 06, 2021	25.70	25.70	25.70	25.70	100	+0.12(+0.46%)
Apr 01, 2021		25.58	25.58	25.58	0	+0.10(+0.40%)
Mar 31, 2021	25.57	25.57	25.48	25.48	2,704	-0.12(-0.47%)
Mar 30, 2021	25.60	25.60	25.60	25.60	185	-0.09(-0.35%)
Mar 26, 2021		25.69	25.69	25.69	0	-0.15(-0.58%)
Mar 25, 2021		25.84	25.84	25.84	4	+0.00(+0.00%)
Mar 24, 2021	25.84	25.84	25.84	25.84	211	-0.83(-3.11%)
Mar 22, 2021		26.67	26.67	26.67	0	+0.00(+0.00%)
Mar 19, 2021	26.58	26.71	26.58	26.67	2,300	-0.26(-0.97%)
Mar 18, 2021	27.19	27.25	26.93	26.93	603	-0.16(-0.59%)
Mar 17, 2021	27.14	27.16	27.09	27.09	550	+0.16(+0.59%)
Mar 16, 2021		26.93	26.93	26.93	3	+0.00(+0.00%)
Mar 15, 2021	26.93	26.93	26.93	26.93	170	-0.31(-1.14%)
Mar 12, 2021		27.24	27.24	27.24	8	+0.00(+0.00%)
Mar 11, 2021	27.21	27.24	27.21	27.24	300	-0.06(-0.22%)
Mar 10, 2021	27.55	27.55	27.30	27.30	338	-0.60(-2.15%)
Mar 09, 2021	27.90	27.90	27.78	27.90	318	+0.38(+1.38%)
Mar 08, 2021	27.52	27.52	27.52	27.52	405	+0.64(+2.38%)
Mar 05, 2021	26.88	26.88	26.88	26.88	100	-0.47(-1.72%)
Mar 04, 2021	27.35	27.35	27.35	27.35	230	+0.35(+1.30%)
Mar 03, 2021	27.00	27.00	27.00	27.00	1,060	+0.59(+2.23%)
Mar 02, 2021	26.41	26.41	26.41	26.41	160	+0.48(+1.85%)
Mar 01, 2021	25.85	25.93	25.85	25.93	271	+1.16(+4.68%)
Feb 26, 2021		24.77	24.77	24.77	50	+0.00(+0.00%)
Feb 25, 2021	25.15	25.15	24.77	24.77	1,347	+0.12(+0.49%)
Feb 24, 2021	24.65	24.69	24.65	24.65	350	+0.26(+1.07%)
Feb 23, 2021	24.45	24.45	24.39	24.39	800	+0.20(+0.83%)
Feb 22, 2021	24.26	24.26	24.19	24.19	988	+0.61(+2.58%)
Feb 19, 2021	23.58	23.58	23.58	23.58	100	+0.64(+2.79%)
Feb 18, 2021	22.69	22.98	22.69	22.94	1,100	+0.10(+0.44%)
Feb 17, 2021	22.76	22.84	22.76	22.84	4,600	-0.10(-0.44%)
Feb 16, 2021	23.04	23.10	22.94	22.94	1,217	+0.32(+1.41%)
Feb 12, 2021	22.74	22.74	22.62	22.62	200	-0.37(-1.61%)
Feb 11, 2021	22.99	22.99	22.99	22.99	1,240	-0.16(-0.69%)
Feb 10, 2021	22.91	23.15	22.91	23.15	2,500	+0.08(+0.33%)
Feb 08, 2021		23.07	23.07	23.07	0	-0.08(-0.33%)
Feb 05, 2021	23.15	23.15	23.15	23.15	1,100	+0.28(+1.22%)
Feb 04, 2021	22.85	22.87	22.85	22.87	1,660	+0.15(+0.66%)
Feb 03, 2021	22.70	22.72	22.70	22.72	500	-0.01(-0.04%)
Feb 02, 2021	22.73	22.73	22.73	22.73	200	+0.18(+0.82%)
Feb 01, 2021	22.56	22.56	21.17	22.55	5,150	+0.30(+1.33%)
Jan 29, 2021	22.07	22.25	22.07	22.25	300	-1.07(-4.59%)
Jan 28, 2021		23.32	23.32	23.32	12	+0.00(+0.00%)
Jan 27, 2021		23.32	23.32	23.32	79	+0.00(+0.00%)
Jan 25, 2021		23.32	23.32	23.32	0	-0.55(-2.30%)
Jan 22, 2021		23.87	23.87	23.87	16	+0.00(+0.00%)
Jan 19, 2021		23.87	23.87	23.87	0	-0.38(-1.57%)
Jan 15, 2021	24.29	24.29	24.25	24.25	200	+0.23(+0.96%)
Jan 14, 2021	23.97	24.02	22.81	24.02	401	-0.26(-1.07%)
Jan 13, 2021		24.28	24.28	24.28	40	+0.00(+0.00%)
Jan 12, 2021	23.79	24.28	23.79	24.28	776	+0.49(+2.05%)
Jan 11, 2021		23.81	23.81	23.79	1,333	-0.02(-0.08%)
Jan 08, 2021	23.81	23.81	23.55	23.81	600	+0.06(+0.25%)
Jan 06, 2021		23.75	23.75	23.75	0	+0.93(+4.08%)
Jan 05, 2021	22.66	22.82	22.66	22.82	600	+0.74(+3.35%)
Jan 04, 2021	22.08	22.08	22.08	22.08	327	-0.35(-1.56%)
Dec 31, 2020		22.43	22.43	22.43	833	+0.09(+0.40%)
Dec 30, 2020	22.34	22.34	22.34	22.34	833	+0.11(+0.52%)
Dec 29, 2020	22.23	22.23	22.23	22.23	118	+0.62(+2.89%)
Dec 28, 2020	21.60	21.60	21.60	21.60	175	-0.79(-3.53%)
Dec 23, 2020		22.39	22.39	22.39	0	+0.00(+0.00%)
Dec 18, 2020		22.39	22.39	22.39	0	-0.23(-1.02%)
Dec 16, 2020		22.62	22.62	22.62	0	-0.62(-2.65%)
Dec 15, 2020	23.08	23.24	22.97	23.24	5,416	+0.39(+1.69%)
Dec 14, 2020	22.85	22.85	22.85	22.85	110	+0.16(+0.71%)
Dec 10, 2020		22.69	22.69	22.69	0	+0.10(+0.44%)
Dec 09, 2020	22.63	22.63	22.59	22.59	1,004	-0.05(-0.22%)
Dec 08, 2020	22.67	22.67	22.64	22.64	1,159	+0.12(+0.53%)
Dec 07, 2020	22.81	22.81	22.51	22.52	1,711	-0.74(-3.18%)
Dec 04, 2020	23.52	23.52	23.26	23.26	2,300	-0.39(-1.65%)
Dec 03, 2020	23.65	23.65	23.65	23.65	100	-0.02(-0.08%)
Dec 02, 2020	23.67	23.67	23.67	23.67	100	-0.22(-0.92%)
Dec 01, 2020	23.86	23.95	23.86	23.89	2,700	+0.61(+2.62%)
Nov 30, 2020	23.32	23.32	23.28	23.28	1,484	-0.17(-0.72%)
Nov 27, 2020	23.45	23.45	23.45	23.45	100	-0.07(-0.30%)
Nov 25, 2020	23.82	23.82	23.52	23.52	300	-0.36(-1.51%)
Nov 24, 2020	23.73	24.06	23.73	23.88	1,166	+0.98(+4.28%)
Nov 23, 2020	22.60	22.90	22.60	22.90	289	+0.74(+3.34%)
Nov 19, 2020		22.16	22.16	22.16	0	+0.00(+0.00%)
Nov 18, 2020	22.17	22.17	22.16	22.16	218	+0.66(+3.07%)
Nov 17, 2020	21.53	21.53	21.50	21.50	459	+1.11(+5.44%)
Nov 16, 2020		20.39	20.39	20.39	12	+0.00(+0.00%)
Nov 13, 2020		20.39	20.39	20.39	2	+0.00(+0.00%)
Nov 12, 2020	20.77	20.77	20.39	20.39	1,010	-0.62(-2.95%)
Nov 11, 2020	21.01	21.01	21.01	21.01	100	-0.06(-0.28%)
Nov 10, 2020	20.97	21.07	20.78	21.07	633	+1.34(+6.79%)
Nov 06, 2020		19.73	19.73	19.73	0	+0.00(+0.00%)
Nov 05, 2020		19.73	19.73	19.73	2	+0.00(+0.00%)
Nov 04, 2020	19.73	19.73	19.73	19.73	100	+0.00(+0.00%)
Nov 03, 2020	19.73	19.73	19.73	19.73	100	+1.37(+7.46%)
Oct 30, 2020		18.36	18.36	18.36	0	+0.00(+0.00%)
Oct 29, 2020	18.14	18.36	18.14	18.36	565	+0.38(+2.09%)
Oct 28, 2020	17.98	17.98	17.98	17.98	1,600	-1.08(-5.66%)
Oct 27, 2020	19.27	19.27	19.07	19.07	1,889	-0.33(-1.73%)
Oct 26, 2020	19.49	19.49	19.40	19.40	600	-0.59(-2.95%)
Oct 23, 2020	19.81	19.99	19.81	19.99	400	+0.18(+0.91%)
Oct 22, 2020	19.97	19.97	19.81	19.81	400	-0.38(-1.88%)
Oct 21, 2020	20.34	20.34	20.19	20.19	400	-0.39(-1.90%)
Oct 20, 2020		20.58	20.58	20.58	10	+0.00(+0.00%)
Oct 19, 2020	20.58	20.58	20.58	20.58	100	-0.24(-1.13%)
Oct 16, 2020		20.82	20.82	20.82	10	+0.00(+0.00%)
Oct 09, 2020		20.82	20.82	20.82	0	-0.20(-0.95%)
Oct 08, 2020	20.98	21.01	20.98	21.01	1,300	+0.08(+0.40%)
Oct 07, 2020	20.93	20.93	20.93	20.93	100	+0.94(+4.70%)
Oct 05, 2020		19.99	19.99	19.99	0	+0.00(+0.00%)
Oct 01, 2020		19.99	19.99	19.99	0	-0.25(-1.22%)
Sep 30, 2020	20.24	20.24	20.24	20.24	126	+0.28(+1.39%)
Sep 29, 2020	20.24	20.24	19.96	19.96	664	-0.59(-2.87%)
Sep 28, 2020	20.17	20.55	20.17	20.55	200	+0.73(+3.68%)
Sep 25, 2020	19.82	19.82	19.82	19.82	300	-0.08(-0.40%)
Sep 24, 2020		19.90	19.90	19.90	57	+0.00(+0.00%)
Sep 23, 2020	19.81	19.90	19.81	19.90	866	-0.68(-3.30%)
Sep 18, 2020		20.58	20.58	20.58	0	-0.45(-2.14%)
Sep 16, 2020		21.03	21.03	21.03	0	+0.20(+0.96%)
Sep 15, 2020		20.83	20.83	20.83	29	+0.00(+0.00%)
Sep 14, 2020	20.86	20.86	20.83	20.83	300	-0.23(-1.09%)
Sep 11, 2020		21.06	21.06	21.06	1	+0.00(+0.00%)
Sep 10, 2020		21.06	21.06	21.06	11	+0.00(+0.00%)
Sep 09, 2020	21.06	21.06	21.06	21.06	100	+0.01(+0.05%)
Sep 08, 2020	20.88	21.05	20.88	21.05	200	-0.35(-1.64%)
Sep 04, 2020	20.85	21.40	20.85	21.40	1,000	+0.34(+1.61%)
Sep 03, 2020	21.56	21.56	21.06	21.06	243	-0.33(-1.54%)
Sep 02, 2020	21.42	21.52	21.39	21.39	301	-0.11(-0.51%)
Sep 01, 2020	21.35	21.50	21.35	21.50	1,850	+0.25(+1.18%)
Aug 31, 2020	20.96	21.25	20.96	21.25	1,256	+0.43(+2.07%)
Aug 28, 2020	21.09	21.09	20.31	20.82	2,500	+1.49(+7.71%)
Aug 27, 2020	19.49	19.49	19.33	19.33	3,400	+0.00(+0.03%)
Aug 26, 2020	19.32	19.32	19.32	19.32	400	+0.68(+3.62%)
Aug 25, 2020	18.65	18.65	18.65	18.65	100	+0.04(+0.21%)
Aug 24, 2020	18.61	18.61	18.61	18.61	100	+0.57(+3.16%)
Aug 21, 2020	18.04	18.04	18.04	18.04	200	-0.03(-0.17%)
Aug 20, 2020	18.07	18.07	18.07	18.07	103	+0.07(+0.39%)
Aug 19, 2020		18.00	18.00	18.00	20	+0.00(+0.00%)
Aug 18, 2020	18.25	18.25	18.00	18.00	500	-0.32(-1.75%)
Aug 17, 2020	18.32	18.32	18.32	18.32	180	-0.07(-0.38%)
Aug 14, 2020	18.39	18.39	18.39	18.39	100	-0.06(-0.33%)
Aug 13, 2020	18.45	18.45	18.45	18.45	112	-0.11(-0.59%)
Aug 12, 2020	18.48	18.57	18.48	18.56	471	+0.30(+1.64%)
Aug 11, 2020	18.26	18.26	18.26	18.26	100	+0.70(+3.99%)
Aug 10, 2020	17.40	17.56	17.40	17.56	400	+0.80(+4.77%)
Aug 07, 2020	16.76	16.76	16.76	16.76	100	-0.23(-1.35%)
Aug 06, 2020	17.19	17.20	16.99	16.99	1,146	-0.07(-0.41%)
Aug 05, 2020	16.72	17.09	16.72	17.06	800	+0.48(+2.93%)
Aug 04, 2020	16.95	16.96	16.57	16.57	1,645	+1.29(+8.48%)
Aug 03, 2020	15.28	15.28	15.28	15.28	1,164	-2.05(-11.83%)
Jul 31, 2020	17.33	17.33	17.33	17.33	100	-0.11(-0.63%)
Jul 30, 2020	17.37	17.44	17.37	17.44	530	-0.08(-0.46%)
Jul 29, 2020		17.52	17.52	17.52	41	+0.00(+0.00%)
Jul 28, 2020	17.50	17.52	17.46	17.52	300	+0.54(+3.18%)
Jul 27, 2020	17.23	17.24	16.98	16.98	1,018	-0.20(-1.16%)
Jul 24, 2020	17.16	17.18	17.16	17.18	1,000	-0.13(-0.75%)
Jul 22, 2020		17.31	17.31	17.31	0	-0.19(-1.06%)
Jul 21, 2020	17.50	17.50	17.50	17.50	545	+0.46(+2.71%)
Jul 20, 2020	17.12	17.12	17.03	17.03	625	-0.08(-0.47%)
Jul 17, 2020	17.16	17.16	17.03	17.11	1,100	-0.29(-1.64%)
Jul 16, 2020		17.40	17.40	17.40	25	+0.00(+0.00%)
Jul 15, 2020	17.46	17.46	17.40	17.40	200	+0.59(+3.54%)
Jul 14, 2020		16.80	16.80	16.80	94	+0.00(+0.00%)
Jul 09, 2020		16.80	16.80	16.80	0	-0.48(-2.80%)
Jul 08, 2020	16.91	17.29	16.84	17.29	1,524	+0.00(+0.03%)
Jul 07, 2020	17.32	17.32	17.29	17.29	664	-0.34(-1.96%)
Jul 06, 2020	17.63	17.63	17.63	17.63	130	+0.12(+0.69%)
Jul 02, 2020	17.44	17.51	17.44	17.51	700	+1.84(+11.74%)
Jul 01, 2020	15.67	15.67	15.67	15.67	550	-1.17(-6.95%)
Jun 30, 2020		16.84	16.84	16.84	122	+0.00(+0.00%)
Jun 26, 2020		16.84	16.84	16.84	0	-0.62(-3.55%)
Jun 25, 2020	17.31	17.46	17.31	17.46	205	-0.85(-4.64%)
Jun 23, 2020		18.31	18.31	18.31	0	+0.45(+2.52%)
Jun 22, 2020	17.86	17.86	17.86	17.86	100	+0.02(+0.11%)
Jun 19, 2020	18.04	18.07	17.84	17.84	1,800	-0.36(-1.98%)
Jun 17, 2020		18.20	18.20	18.20	0	-0.32(-1.73%)
Jun 16, 2020	18.78	18.78	18.52	18.52	265	+0.99(+5.65%)
Jun 15, 2020	17.53	17.53	17.51	17.53	500	-0.56(-3.09%)
Jun 12, 2020	18.09	18.09	18.09	18.09	100	-0.18(-0.99%)
Jun 11, 2020	18.38	18.38	18.27	18.27	702	-1.11(-5.72%)
Jun 10, 2020	19.48	19.48	19.38	19.38	1,215	-0.71(-3.53%)
Jun 09, 2020	19.79	20.15	19.79	20.09	776	-0.12(-0.57%)
Jun 08, 2020	19.72	20.20	19.72	20.20	2,420	+1.17(+6.15%)
Jun 05, 2020	19.03	19.03	19.03	19.03	100	+0.26(+1.40%)
Jun 04, 2020		18.77	18.77	18.77	13	+0.00(+0.00%)
Jun 03, 2020	18.79	18.79	18.77	18.77	528	+0.63(+3.47%)
Jun 02, 2020	17.93	18.33	17.93	18.14	795	+0.70(+4.01%)
Jun 01, 2020	17.05	17.51	17.05	17.44	300	+0.98(+5.95%)
May 29, 2020	16.75	16.85	16.41	16.46	7,900	-0.68(-3.97%)
May 28, 2020	17.41	17.41	17.11	17.14	939	+1.14(+7.13%)
May 27, 2020		16.00	16.00	16.00	84	+0.00(+0.00%)
May 26, 2020	15.40	16.01	15.40	16.00	2,029	+1.66(+11.58%)
May 22, 2020	14.77	14.77	14.34	14.34	800	-0.99(-6.46%)
May 21, 2020	15.23	15.33	15.23	15.33	304	+0.11(+0.72%)
May 20, 2020	14.97	15.22	14.97	15.22	214	+0.49(+3.33%)
May 19, 2020	14.73	14.73	14.73	14.73	100	+1.01(+7.36%)
May 18, 2020		13.72	13.72	13.72	1	+0.00(+0.00%)
May 15, 2020	13.72	13.72	13.72	13.72	100	-0.18(-1.32%)
May 14, 2020	13.90	13.90	13.90	13.90	222	-0.05(-0.33%)
May 13, 2020	14.47	14.47	13.95	13.95	896	-1.12(-7.43%)
May 12, 2020	15.22	15.22	15.07	15.07	401	+0.15(+1.01%)
May 08, 2020		14.92	14.92	14.92	0	+0.17(+1.15%)
May 06, 2020		14.75	14.75	14.75	0	-0.25(-1.67%)
May 05, 2020	15.09	15.09	15.00	15.00	220	+0.13(+0.85%)
May 04, 2020	14.55	14.88	14.55	14.87	550	-0.21(-1.37%)

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.