Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	2.540	2.620	2.540	2.570	3,700	-0.08(-3.02%)
Apr 29, 2021	2.650	2.650	2.650	2.650	8,020	-0.01(-0.38%)
Apr 28, 2021	2.525	2.750	2.460	2.660	79,430	+0.20(+8.24%)
Apr 27, 2021	2.458	2.458	2.458	2.458	240	-0.14(-5.48%)
Apr 26, 2021	2.600	2.600	2.600	2.600	1,000	+0.02(+0.93%)
Apr 22, 2021		2.576	2.576	2.576	0	+0.16(+6.45%)
Apr 20, 2021		2.420	2.420	2.420	0	+0.01(+0.41%)
Apr 19, 2021	2.410	2.410	2.410	2.410	600	-0.06(-2.43%)
Apr 16, 2021		2.470	2.470	2.470	15	+0.00(+0.00%)
Apr 14, 2021		2.470	2.470	2.470	0	-0.17(-6.44%)
Apr 13, 2021	2.575	2.640	2.500	2.640	11,000	+0.04(+1.54%)
Apr 12, 2021	2.600	2.600	2.600	2.600	110	+0.00(+0.00%)
Apr 09, 2021	2.660	2.660	2.600	2.600	500	+0.02(+0.78%)
Apr 07, 2021		2.580	2.580	2.580	0	+0.06(+2.38%)
Apr 06, 2021		2.520	2.520	2.520	35	+0.00(+0.00%)
Apr 05, 2021	2.450	2.520	2.450	2.520	2,426	-0.03(-1.18%)
Mar 31, 2021		2.550	2.550	2.550	0	-0.05(-1.92%)
Mar 29, 2021		2.600	2.600	2.600	0	+0.10(+4.00%)
Mar 26, 2021	2.660	2.660	2.500	2.500	600	+0.00(+0.00%)
Mar 25, 2021	2.500	2.570	2.500	2.500	1,600	-0.01(-0.40%)
Mar 24, 2021	2.510	2.595	2.500	2.510	3,324	+0.01(+0.40%)
Mar 23, 2021	2.500	2.705	2.500	2.500	343	+0.00(+0.00%)
Mar 22, 2021	2.770	2.770	2.500	2.500	3,425	-0.21(-7.58%)
Mar 19, 2021	2.720	2.720	2.705	2.705	200	+0.06(+2.08%)
Mar 18, 2021	2.650	2.650	2.650	2.650	2,010	-0.01(-0.38%)
Mar 17, 2021		2.660	2.660	2.660	55	+0.00(+0.00%)
Mar 16, 2021	2.660	2.660	2.570	2.660	1,130	+0.10(+3.91%)
Mar 15, 2021	2.760	2.760	2.460	2.560	3,592	-0.17(-6.23%)
Mar 12, 2021	2.740	2.769	2.725	2.730	2,400	-0.01(-0.36%)
Mar 11, 2021	2.780	2.780	2.740	2.740	9,120	+0.05(+1.86%)
Mar 10, 2021	2.705	2.710	2.630	2.690	1,135	+0.13(+5.28%)
Mar 09, 2021	2.480	2.650	2.460	2.555	1,500	+0.07(+2.82%)
Mar 08, 2021	2.520	2.520	2.485	2.485	10,668	-0.22(-7.96%)
Mar 05, 2021	2.680	2.770	2.680	2.700	2,500	+0.10(+3.85%)
Mar 04, 2021	2.600	2.600	2.600	2.600	9,101	+0.06(+2.56%)
Mar 03, 2021	2.530	2.550	2.510	2.535	6,521	-0.04(-1.44%)
Mar 02, 2021	2.800	2.800	2.560	2.572	2,912	+0.02(+0.86%)
Mar 01, 2021	2.550	2.600	2.540	2.550	6,503	-0.10(-3.77%)
Feb 26, 2021	2.580	2.655	2.580	2.650	1,700	+0.00(+0.00%)
Feb 25, 2021	2.490	2.700	2.490	2.650	811	-0.08(-2.75%)
Feb 24, 2021	2.740	2.755	2.720	2.725	7,252	-0.27(-8.86%)
Feb 23, 2021	2.450	2.990	2.450	2.990	1,310	+0.14(+4.73%)
Feb 22, 2021		2.855	2.855	2.855	3	+0.00(+0.00%)
Feb 19, 2021	2.953	2.953	2.850	2.855	3,600	-0.10(-3.22%)
Feb 18, 2021	2.950	2.950	2.950	2.950	1,045	+0.00(+0.00%)
Feb 17, 2021	2.890	2.950	2.890	2.950	1,387	+0.12(+4.42%)
Feb 16, 2021	2.800	2.825	2.740	2.825	1,726	+0.08(+3.10%)
Feb 12, 2021	2.740	2.815	2.720	2.740	2,100	-0.01(-0.36%)
Feb 11, 2021	2.750	2.750	2.745	2.750	896	+0.00(+0.00%)
Feb 10, 2021	2.880	2.880	2.750	2.750	1,590	-0.13(-4.68%)
Feb 09, 2021	2.885	2.885	2.885	2.885	100	+0.11(+4.15%)
Feb 08, 2021	2.780	3.000	2.770	2.770	766	-0.10(-3.48%)
Feb 05, 2021	2.865	2.880	2.861	2.870	1,200	+0.02(+0.70%)
Feb 04, 2021	2.870	2.870	2.850	2.850	2,095	+0.02(+0.74%)
Feb 03, 2021	2.829	2.829	2.829	2.829	205	+0.01(+0.50%)
Feb 02, 2021	2.950	3.000	2.780	2.815	4,156	-0.08(-2.76%)
Feb 01, 2021	2.790	2.895	2.760	2.895	2,261	+0.12(+4.51%)
Jan 29, 2021	2.825	2.825	2.770	2.770	3,000	-0.11(-3.99%)
Jan 28, 2021	2.845	2.900	2.809	2.885	3,900	-0.21(-6.63%)
Jan 27, 2021	3.090	3.090	3.000	3.090	472	+0.15(+5.10%)
Jan 26, 2021	2.940	2.940	2.940	2.940	280	-0.11(-3.61%)
Jan 25, 2021	2.970	3.050	2.970	3.050	3,744	+0.21(+7.39%)
Jan 22, 2021	2.665	2.940	2.630	2.840	2,000	-0.16(-5.33%)
Jan 21, 2021	3.000	3.000	2.900	3.000	2,625	-0.10(-3.23%)
Jan 20, 2021	3.080	3.100	3.080	3.100	2,635	+0.03(+0.98%)
Jan 19, 2021	2.960	3.090	2.960	3.070	7,048	+0.31(+11.23%)
Jan 15, 2021	2.825	2.825	2.760	2.760	1,500	-0.07(-2.30%)
Jan 14, 2021	2.940	3.000	2.825	2.825	4,695	+0.00(+0.00%)
Jan 13, 2021	2.890	2.935	2.750	2.825	12,397	-0.07(-2.59%)
Jan 12, 2021	3.000	3.000	2.750	2.900	1,900	+0.05(+1.75%)
Jan 11, 2021	3.000	3.000	2.540	2.850	7,593	+0.31(+12.20%)
Jan 08, 2021	2.510	2.700	2.470	2.540	16,400	-0.08(-3.24%)
Jan 07, 2021	2.565	2.730	2.565	2.625	2,815	+0.06(+2.54%)
Jan 06, 2021	2.660	2.702	2.280	2.560	74,651	-0.14(-5.19%)
Jan 05, 2021	2.710	2.730	2.520	2.700	30,204	+0.18(+7.14%)
Jan 04, 2021	2.600	2.600	2.425	2.520	16,522	-0.02(-0.79%)
Dec 31, 2020		2.540	2.540	2.540	4,063	+0.05(+2.01%)
Dec 30, 2020	2.525	2.550	2.410	2.490	4,063	-0.01(-0.40%)
Dec 29, 2020	2.220	2.530	2.220	2.500	19,297	+0.12(+5.04%)
Dec 28, 2020	2.515	2.515	2.360	2.380	4,103	+0.08(+3.48%)
Dec 24, 2020	2.340	2.340	2.300	2.300	500	-0.10(-4.17%)
Dec 23, 2020	2.450	2.450	2.350	2.400	7,221	+0.00(+0.00%)
Dec 22, 2020	2.400	2.435	2.300	2.400	15,133	+0.00(+0.00%)
Dec 21, 2020	2.530	2.530	2.400	2.400	5,710	-0.10(-4.00%)
Dec 18, 2020	2.470	2.500	2.450	2.500	7,300	+0.06(+2.67%)
Dec 17, 2020	2.470	2.470	2.435	2.435	400	-0.04(-1.42%)
Dec 16, 2020	2.500	2.540	2.400	2.470	1,270	+0.02(+0.82%)
Dec 14, 2020		2.450	2.450	2.450	0	+0.00(+0.00%)
Dec 11, 2020	2.400	2.475	2.400	2.450	4,800	+0.04(+1.68%)
Dec 10, 2020	2.530	2.530	2.400	2.410	2,699	-0.06(-2.45%)
Dec 09, 2020	2.500	2.594	2.450	2.470	20,025	-0.07(-2.76%)
Dec 08, 2020	2.550	2.600	2.540	2.540	6,125	-0.04(-1.55%)
Dec 07, 2020	2.550	2.580	2.550	2.580	715	+0.03(+1.18%)
Dec 04, 2020	2.550	2.650	2.550	2.550	400	+0.04(+1.51%)
Dec 03, 2020	2.620	2.740	2.512	2.512	490	-0.05(-1.88%)
Dec 02, 2020	2.550	2.675	2.550	2.560	3,690	+0.01(+0.39%)
Dec 01, 2020	2.650	2.650	2.550	2.550	336	+0.04(+1.59%)
Nov 30, 2020	2.625	2.625	2.500	2.510	27,395	-0.13(-4.92%)
Nov 27, 2020	2.650	2.650	2.640	2.640	1,500	-0.02(-0.75%)
Nov 25, 2020	2.460	2.690	2.460	2.660	3,000	+0.11(+4.31%)
Nov 24, 2020	2.460	2.800	2.460	2.550	5,332	-0.08(-3.04%)
Nov 23, 2020	2.690	2.720	2.500	2.630	4,766	-0.08(-2.77%)
Nov 20, 2020	2.705	2.705	2.705	2.705	200	+0.08(+2.85%)
Nov 19, 2020	2.710	2.810	2.630	2.630	6,660	-0.07(-2.59%)
Nov 18, 2020	2.675	2.750	2.640	2.700	1,650	+0.10(+3.85%)
Nov 17, 2020	2.450	2.700	2.450	2.600	3,703	-0.05(-1.89%)
Nov 16, 2020	2.650	2.650	2.650	2.650	3,194	-0.05(-1.85%)
Nov 13, 2020	2.800	2.800	2.666	2.700	700	-0.12(-4.42%)
Nov 12, 2020	2.830	2.830	2.825	2.825	596	+0.12(+4.63%)
Nov 11, 2020		2.700	2.700	2.700	2	+0.00(+0.00%)
Nov 10, 2020	2.910	2.910	2.700	2.700	17,020	-0.21(-7.38%)
Nov 09, 2020	2.780	3.000	2.780	2.915	19,095	+0.15(+5.42%)
Nov 06, 2020	2.715	2.770	2.715	2.765	2,500	+0.12(+4.34%)
Nov 05, 2020	2.450	2.650	2.450	2.650	18,975	+0.37(+16.23%)
Nov 04, 2020	2.350	2.390	2.280	2.280	4,150	-0.07(-2.98%)
Nov 03, 2020	2.375	2.400	2.300	2.350	3,200	+0.17(+7.80%)
Nov 02, 2020	2.185	2.190	2.170	2.180	6,116	-0.15(-6.44%)
Oct 30, 2020	2.330	2.330	2.250	2.330	5,100	-0.02(-0.85%)
Oct 29, 2020	2.420	2.420	2.350	2.350	2,320	-0.08(-3.49%)
Oct 28, 2020	2.350	2.530	2.350	2.435	5,002	+0.06(+2.74%)
Oct 27, 2020	2.340	2.370	2.340	2.370	395	-0.04(-1.86%)
Oct 26, 2020	2.415	2.520	2.415	2.415	820	+0.08(+3.65%)
Oct 23, 2020	2.450	2.450	2.330	2.330	2,800	-0.13(-5.48%)
Oct 22, 2020		2.465	2.465	2.465	15	+0.00(+0.00%)
Oct 21, 2020	2.465	2.465	2.465	2.465	232	-0.06(-2.57%)
Oct 20, 2020	2.530	2.530	2.530	2.530	100	+0.03(+1.20%)
Oct 19, 2020	2.510	2.520	2.500	2.500	2,891	-0.02(-0.79%)
Oct 16, 2020	2.520	2.520	2.520	2.520	200	+0.02(+0.80%)
Oct 15, 2020	2.500	2.500	2.500	2.500	500	-0.10(-4.03%)
Oct 14, 2020	2.650	2.650	2.550	2.605	1,262	+0.02(+0.58%)
Oct 13, 2020	2.600	2.600	2.590	2.590	3,255	-0.10(-3.54%)
Oct 12, 2020	2.290	2.685	2.290	2.685	8,098	+0.19(+7.40%)
Oct 09, 2020	2.500	2.500	2.500	2.500	2,000	+0.05(+2.04%)
Oct 08, 2020	2.450	2.450	2.450	2.450	400	-0.01(-0.61%)
Oct 07, 2020		2.465	2.465	2.465	35	+0.00(+0.00%)
Oct 06, 2020	2.450	2.465	2.440	2.465	25,765	+0.07(+3.14%)
Oct 05, 2020	2.110	2.530	2.030	2.390	11,148	-0.15(-5.72%)
Oct 02, 2020	2.630	2.630	2.440	2.535	2,600	+0.17(+6.96%)
Oct 01, 2020	2.350	2.450	2.350	2.370	3,828	-0.03(-1.25%)
Sep 30, 2020	2.350	2.400	2.350	2.400	2,670	+0.12(+5.26%)
Sep 29, 2020	2.340	2.340	2.280	2.280	865	-0.05(-1.94%)
Sep 28, 2020	2.220	2.325	2.220	2.325	9,400	-0.03(-1.48%)
Sep 25, 2020	2.300	2.360	2.300	2.360	9,700	-0.04(-1.67%)
Sep 24, 2020	2.360	2.400	2.360	2.400	1,690	+0.00(+0.00%)
Sep 23, 2020	2.410	2.410	2.400	2.400	6,006	-0.10(-4.00%)
Sep 22, 2020	2.500	2.500	2.500	2.500	1,090	+0.00(+0.00%)
Sep 21, 2020	2.450	2.500	2.450	2.500	500	+0.05(+2.04%)
Sep 18, 2020	2.415	2.450	2.415	2.450	3,400	-0.03(-1.21%)
Sep 17, 2020	2.480	2.510	2.450	2.480	4,010	+0.02(+1.02%)
Sep 16, 2020		2.455	2.455	2.455	4	+0.00(+0.00%)
Sep 15, 2020	2.490	2.490	2.425	2.455	2,020	+0.08(+3.59%)
Sep 14, 2020	2.500	2.500	2.370	2.370	17,358	-0.14(-5.58%)
Sep 11, 2020	2.550	2.550	2.510	2.510	900	+0.04(+1.62%)
Sep 10, 2020	2.550	2.550	2.400	2.470	34,419	-0.13(-5.00%)
Sep 09, 2020	2.510	2.650	2.510	2.600	4,793	+0.00(+0.00%)
Sep 08, 2020	2.550	2.600	2.510	2.600	11,190	-0.07(-2.62%)
Sep 04, 2020	2.775	2.850	2.670	2.670	13,100	-0.14(-4.98%)
Sep 03, 2020	2.720	2.810	2.720	2.810	10,120	-0.02(-0.71%)
Sep 02, 2020	2.890	2.890	2.830	2.830	2,421	-0.06(-2.08%)
Sep 01, 2020	2.875	2.900	2.750	2.890	14,826	-0.01(-0.34%)
Aug 31, 2020	2.910	2.910	2.880	2.900	2,058	+0.03(+1.05%)
Aug 28, 2020	2.950	2.950	2.870	2.870	1,400	-0.03(-1.03%)
Aug 27, 2020	2.900	2.900	2.900	2.900	707	+0.00(+0.00%)
Aug 26, 2020	2.900	2.930	2.900	2.900	3,800	-0.00(-0.17%)
Aug 25, 2020	3.000	3.000	2.750	2.905	3,128	-0.05(-1.69%)
Aug 24, 2020	2.900	2.955	2.900	2.955	900	+0.02(+0.51%)
Aug 21, 2020	2.965	3.050	2.935	2.940	2,800	+0.07(+2.44%)
Aug 20, 2020	2.870	2.870	2.870	2.870	70,685	+0.00(+0.00%)
Aug 19, 2020	2.970	2.980	2.870	2.870	14,095	-0.07(-2.55%)
Aug 18, 2020	2.850	3.040	2.800	2.945	12,142	-0.08(-2.64%)
Aug 17, 2020	2.900	3.040	2.900	3.025	3,212	+0.15(+5.40%)
Aug 14, 2020	2.900	2.900	2.870	2.870	1,800	+0.00(+0.00%)
Aug 13, 2020	2.910	2.910	2.870	2.870	72,061	-0.04(-1.37%)
Aug 12, 2020	2.850	2.910	2.750	2.910	5,100	+0.02(+0.52%)
Aug 11, 2020	2.895	2.895	2.895	2.895	733	-0.03(-1.03%)
Aug 10, 2020	2.925	2.925	2.925	2.925	1,200	-0.01(-0.17%)
Aug 07, 2020	2.925	2.930	2.925	2.930	1,300	+0.02(+0.51%)
Aug 06, 2020	2.915	2.915	2.915	2.915	200	-0.07(-2.35%)
Aug 05, 2020	3.010	3.010	2.900	2.985	2,752	+0.08(+2.93%)
Aug 04, 2020	2.900	2.900	2.800	2.900	2,215	-0.05(-1.69%)
Aug 03, 2020	2.930	2.950	2.900	2.950	35,323	+0.04(+1.44%)
Jul 31, 2020	2.908	2.908	2.908	2.908	500	+0.01(+0.28%)
Jul 30, 2020	2.990	2.990	2.900	2.900	2,507	+0.00(+0.00%)
Jul 29, 2020	2.950	2.950	2.900	2.900	6,302	+0.04(+1.40%)
Jul 28, 2020	2.855	2.900	2.850	2.860	2,983	+0.00(+0.00%)
Jul 27, 2020	2.920	2.920	2.850	2.860	8,450	-0.06(-2.05%)
Jul 24, 2020	2.800	2.920	2.800	2.920	1,000	-0.08(-2.67%)
Jul 23, 2020	2.910	3.000	2.910	3.000	3,565	+0.02(+0.84%)
Jul 22, 2020	3.110	3.110	2.975	2.975	3,021	-0.13(-4.34%)
Jul 21, 2020	3.106	3.170	3.106	3.110	7,000	+0.09(+2.98%)
Jul 20, 2020	3.040	3.055	3.005	3.020	3,450	+0.02(+0.83%)
Jul 17, 2020	2.900	3.000	2.900	2.995	4,900	-0.05(-1.80%)
Jul 16, 2020	3.100	3.100	3.000	3.050	4,690	-0.15(-4.69%)
Jul 15, 2020	3.160	3.420	3.160	3.200	10,840	-0.07(-2.14%)
Jul 14, 2020	3.230	3.310	3.160	3.270	5,165	-0.05(-1.51%)
Jul 13, 2020	3.330	3.460	3.320	3.320	5,501	-0.01(-0.30%)
Jul 10, 2020	3.330	3.590	3.310	3.330	7,700	-0.17(-4.72%)
Jul 09, 2020	3.440	3.510	3.440	3.495	2,500	+0.06(+1.60%)
Jul 08, 2020	3.490	3.550	3.440	3.440	3,957	+0.04(+1.18%)
Jul 07, 2020	3.385	3.670	3.385	3.400	12,872	-0.18(-5.03%)
Jul 06, 2020	3.360	3.600	3.360	3.580	21,974	+0.58(+19.53%)
Jul 02, 2020	2.995	2.995	2.950	2.995	2,400	+0.08(+2.92%)
Jul 01, 2020	2.900	3.000	2.900	2.910	4,199	+0.12(+4.30%)
Jun 30, 2020	3.010	3.010	2.760	2.790	14,142	-0.21(-7.00%)
Jun 29, 2020	3.070	3.100	2.940	3.000	1,686	-0.17(-5.36%)
Jun 26, 2020	3.010	3.170	3.010	3.170	4,800	+0.17(+5.67%)
Jun 25, 2020	3.020	3.025	3.000	3.000	4,272	-0.02(-0.83%)
Jun 24, 2020	3.050	3.090	3.018	3.025	6,230	-0.06(-1.79%)
Jun 23, 2020	3.340	3.340	3.000	3.080	8,223	-0.23(-6.81%)
Jun 22, 2020	3.315	3.520	3.090	3.305	9,084	-0.17(-4.76%)
Jun 19, 2020	3.520	3.750	3.400	3.470	29,700	-0.08(-2.25%)
Jun 18, 2020	3.260	3.680	3.260	3.550	64,082	+0.60(+20.34%)
Jun 17, 2020	3.003	3.003	2.915	2.950	181,587	+0.20(+7.27%)
Jun 16, 2020	3.000	3.140	2.750	2.750	21,930	+0.08(+2.80%)
Jun 15, 2020	2.850	2.850	2.420	2.675	12,185	-0.19(-6.47%)
Jun 12, 2020	2.890	2.890	2.785	2.860	3,900	+0.19(+7.12%)
Jun 11, 2020	2.800	2.800	2.670	2.670	7,361	-0.18(-6.15%)
Jun 10, 2020	2.890	2.890	2.800	2.845	3,541	-0.04(-1.56%)
Jun 09, 2020	2.900	2.900	2.800	2.890	178,654	-0.01(-0.34%)
Jun 08, 2020	2.985	3.000	2.850	2.900	14,598	+0.07(+2.47%)
Jun 05, 2020	2.870	2.875	2.750	2.830	8,000	+0.06(+2.17%)
Jun 04, 2020	2.850	2.850	2.770	2.770	8,980	-0.08(-2.81%)
Jun 03, 2020	2.800	3.000	2.760	2.850	48,513	+0.10(+3.83%)
Jun 02, 2020	2.600	2.850	2.600	2.745	10,000	+0.06(+2.43%)
Jun 01, 2020	2.660	2.780	2.470	2.680	7,867	+0.17(+6.77%)
May 29, 2020	2.520	2.540	2.470	2.510	23,800	-0.01(-0.40%)
May 28, 2020	2.700	2.700	2.500	2.520	25,485	-0.23(-8.36%)
May 27, 2020	2.790	2.850	2.630	2.750	21,962	-0.03(-1.08%)
May 26, 2020	2.800	2.800	2.660	2.780	32,784	+0.00(+0.00%)
May 22, 2020	2.960	2.960	2.500	2.780	18,400	-0.07(-2.46%)
May 21, 2020	2.890	2.925	2.830	2.850	9,932	-0.15(-5.16%)
May 20, 2020	2.950	3.005	2.945	3.005	3,871	+0.00(+0.00%)
May 19, 2020	2.975	3.010	2.975	3.005	10,683	-0.03(-0.99%)
May 18, 2020	2.900	3.035	2.850	3.035	6,245	+0.14(+4.66%)
May 15, 2020	2.840	2.905	2.840	2.900	1,600	-0.03(-1.02%)
May 14, 2020	3.100	3.100	2.800	2.930	3,551	-0.15(-4.72%)
May 13, 2020	3.075	3.075	3.075	3.075	159	+0.03(+0.99%)
May 12, 2020	3.045	3.045	3.000	3.045	2,015	-0.02(-0.49%)
May 11, 2020	3.080	3.110	3.060	3.060	2,309	-0.03(-0.97%)
May 08, 2020	3.120	3.120	3.080	3.090	1,600	+0.03(+0.98%)
May 07, 2020	3.185	3.185	3.050	3.060	3,880	+0.04(+1.16%)
May 06, 2020	2.990	3.025	2.910	3.025	3,376	+0.02(+0.83%)
May 05, 2020	2.710	3.050	2.710	3.000	21,621	+0.13(+4.53%)
May 04, 2020	2.855	2.870	2.855	2.870	1,192	+0.12(+4.36%)

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.