Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	13.06	13.06	13.06	13.06	900	-0.36(-2.70%)
Apr 29, 2021	12.70	13.42	12.62	13.42	9,818	+1.42(+11.83%)
Apr 28, 2021	11.87	12.65	11.87	12.00	4,878	-0.99(-7.62%)
Apr 27, 2021	12.85	12.99	12.85	12.99	4,557	-0.25(-1.89%)
Apr 26, 2021	12.51	13.24	12.43	13.24	7,118	+0.20(+1.49%)
Apr 23, 2021	13.00	13.27	12.74	13.04	4,200	+0.24(+1.91%)
Apr 22, 2021	12.63	13.00	12.59	12.80	1,982	+0.06(+0.47%)
Apr 21, 2021	12.93	12.93	12.74	12.74	6,167	+0.28(+2.21%)
Apr 20, 2021	12.81	12.89	12.46	12.46	6,712	-0.42(-3.22%)
Apr 19, 2021	12.88	12.88	12.88	12.88	1,620	-0.04(-0.29%)
Apr 16, 2021	12.58	13.18	12.58	12.92	128,600	+0.63(+5.11%)
Apr 15, 2021	12.68	12.68	12.29	12.29	2,661	-0.12(-0.97%)
Apr 14, 2021	12.18	12.76	12.07	12.41	4,407	-0.65(-4.98%)
Apr 13, 2021	12.06	13.06	12.06	13.06	9,447	+0.36(+2.85%)
Apr 12, 2021	12.70	12.70	12.50	12.70	2,885	+0.13(+1.01%)
Apr 09, 2021	12.17	12.97	12.17	12.57	4,500	-0.55(-4.19%)
Apr 08, 2021	12.52	13.12	12.32	13.12	5,087	+0.90(+7.36%)
Apr 07, 2021	12.00	12.22	12.00	12.22	1,341	-0.15(-1.19%)
Apr 06, 2021	12.37	12.37	12.37	12.37	2,161	-0.13(-1.06%)
Apr 05, 2021	12.22	12.89	12.22	12.50	5,406	+0.26(+2.08%)
Apr 01, 2021	12.18	12.49	12.18	12.24	4,100	-0.05(-0.43%)
Mar 31, 2021	11.62	12.30	11.62	12.30	2,165	-0.39(-3.07%)
Mar 30, 2021	12.35	12.72	12.15	12.69	5,259	+0.49(+4.00%)
Mar 29, 2021	12.21	12.40	11.85	12.20	33,720	-1.64(-11.85%)
Mar 26, 2021	13.84	13.84	12.09	13.84	3,400	+1.91(+16.06%)
Mar 25, 2021	11.93	11.93	11.93	11.93	1,227	-0.38(-3.09%)
Mar 24, 2021	12.31	12.31	12.30	12.30	4,664	-0.38(-3.01%)
Mar 23, 2021	12.29	12.69	12.29	12.69	2,236	-0.08(-0.65%)
Mar 22, 2021	12.50	12.77	12.43	12.77	8,125	-0.18(-1.37%)
Mar 19, 2021	12.61	12.95	12.61	12.95	4,900	+0.02(+0.14%)
Mar 18, 2021	12.93	12.93	12.93	12.93	861	+0.46(+3.65%)
Mar 17, 2021	11.99	12.68	11.99	12.47	1,861	+0.78(+6.62%)
Mar 16, 2021	11.68	11.70	11.68	11.70	126,907	-0.08(-0.64%)
Mar 15, 2021	11.78	11.78	11.78	11.78	3,172	-0.34(-2.85%)
Mar 12, 2021	11.68	12.37	11.60	12.12	6,300	+0.22(+1.83%)
Mar 11, 2021	11.89	12.44	11.89	11.90	4,069	+0.00(+0.02%)
Mar 10, 2021	11.68	12.10	11.68	11.90	2,695	-0.20(-1.65%)
Mar 09, 2021	11.59	12.26	11.51	12.10	4,788	+0.20(+1.68%)
Mar 08, 2021	11.37	11.90	11.37	11.90	1,210	-0.26(-2.14%)
Mar 05, 2021	11.75	12.16	11.54	12.16	4,900	+1.00(+8.96%)
Mar 04, 2021	12.32	12.32	11.16	11.16	4,613	-1.27(-10.24%)
Mar 03, 2021	12.25	13.80	12.00	12.43	5,376	-0.31(-2.47%)
Mar 02, 2021	12.40	14.00	12.21	12.75	6,167	+0.10(+0.77%)
Mar 01, 2021	12.25	12.65	12.25	12.65	6,377	-1.79(-12.40%)
Feb 26, 2021	14.44	14.44	14.44	14.44	12,400	-0.06(-0.41%)
Feb 25, 2021	17.00	17.00	13.40	14.50	8,214	+1.80(+14.17%)
Feb 24, 2021	12.70	17.00	12.70	12.70	1,576	-4.01(-24.00%)
Feb 23, 2021	13.61	16.71	13.61	16.71	1,426	+1.19(+7.67%)
Feb 22, 2021	14.43	15.52	13.56	15.52	12,466	+0.86(+5.87%)
Feb 19, 2021	14.66	14.66	14.10	14.66	1,800	+0.20(+1.38%)
Feb 18, 2021	13.75	14.46	13.38	14.46	9,119	-0.69(-4.55%)
Feb 17, 2021	13.55	15.20	13.55	15.15	8,076	+0.76(+5.28%)
Feb 16, 2021	13.29	14.39	13.29	14.39	5,005	+0.58(+4.20%)
Feb 12, 2021	13.46	13.81	13.46	13.81	3,300	-0.17(-1.22%)
Feb 11, 2021	13.90	13.98	12.34	13.98	14,155	+0.45(+3.33%)
Feb 10, 2021	13.54	13.54	13.39	13.53	1,143	+0.24(+1.77%)
Feb 09, 2021	13.35	13.35	13.07	13.29	1,711	+0.79(+6.35%)
Feb 08, 2021	12.50	12.50	12.50	12.50	822	+0.30(+2.46%)
Feb 05, 2021	12.37	12.96	12.20	12.20	3,700	-1.06(-7.99%)
Feb 04, 2021	13.26	13.26	13.26	13.26	3,529	-0.24(-1.76%)
Feb 03, 2021	13.50	13.50	13.50	13.50	21,305	+0.45(+3.43%)
Feb 02, 2021	13.55	13.55	13.05	13.05	1,157	+0.29(+2.27%)
Feb 01, 2021	13.59	13.59	12.76	12.76	11,722	-0.96(-7.00%)
Jan 29, 2021	13.72	13.72	13.72	13.72	4,900	-0.53(-3.72%)
Jan 28, 2021	13.50	14.25	13.50	14.25	9,197	+1.25(+9.62%)
Jan 27, 2021	12.61	13.39	12.61	13.00	1,931	-0.22(-1.66%)
Jan 26, 2021	12.82	13.22	12.82	13.22	1,228	+0.17(+1.32%)
Jan 25, 2021	12.70	13.05	12.51	13.05	5,781	+0.60(+4.80%)
Jan 22, 2021	12.60	12.60	12.30	12.45	3,600	+0.10(+0.81%)
Jan 21, 2021	12.90	12.90	12.35	12.35	7,931	-0.60(-4.63%)
Jan 20, 2021	12.96	12.99	12.95	12.95	1,071	+0.05(+0.38%)
Jan 19, 2021	12.89	13.00	12.89	12.90	8,193	+0.01(+0.09%)
Jan 15, 2021	12.89	12.89	12.10	12.89	800	+0.09(+0.70%)
Jan 14, 2021	12.89	13.21	12.80	12.80	1,344	-0.58(-4.33%)
Jan 13, 2021	12.79	13.38	12.79	13.38	1,669	-0.26(-1.91%)
Jan 12, 2021	13.64	13.64	13.22	13.64	1,476	+0.08(+0.59%)
Jan 11, 2021	13.58	13.58	13.17	13.56	8,157	-0.07(-0.51%)
Jan 08, 2021	13.63	13.63	13.63	13.63	400	+0.60(+4.60%)
Jan 07, 2021	12.62	13.03	12.62	13.03	1,196	+0.23(+1.78%)
Jan 06, 2021	13.22	13.64	12.80	12.80	1,677	-1.46(-10.22%)
Jan 05, 2021	13.62	14.26	13.62	14.26	1,793	+0.99(+7.46%)
Jan 04, 2021	13.27	13.27	13.07	13.27	3,563	+0.29(+2.25%)
Dec 31, 2020		12.98	12.98	12.98	5,875	+0.28(+2.19%)
Dec 30, 2020	12.63	12.70	12.07	12.70	5,875	+0.53(+4.35%)
Dec 29, 2020	12.37	12.97	12.17	12.17	5,769	-0.99(-7.52%)
Dec 28, 2020	12.57	13.16	12.37	13.16	3,628	+0.48(+3.78%)
Dec 24, 2020	12.52	12.68	12.48	12.68	2,100	-0.68(-5.07%)
Dec 23, 2020	12.20	13.36	11.81	13.36	5,114	+0.54(+4.19%)
Dec 22, 2020	13.09	13.37	12.82	12.82	4,221	-0.29(-2.19%)
Dec 21, 2020	13.11	13.43	13.11	13.11	1,839	-0.06(-0.46%)
Dec 18, 2020	13.17	13.50	13.00	13.17	1,900	-0.12(-0.92%)
Dec 17, 2020	14.07	14.11	13.29	13.29	2,575	+0.09(+0.68%)
Dec 16, 2020	13.56	14.65	13.20	13.20	3,988	+0.06(+0.46%)
Dec 15, 2020	13.72	13.72	13.14	13.14	1,077	-1.19(-8.30%)
Dec 14, 2020	14.53	14.53	14.33	14.33	1,249	-0.21(-1.44%)
Dec 11, 2020	13.10	14.54	13.10	14.54	7,100	+0.84(+6.13%)
Dec 10, 2020	14.34	14.34	13.67	13.70	15,144	-0.62(-4.33%)
Dec 09, 2020	14.32	14.32	14.32	14.32	1,719	+0.51(+3.69%)
Dec 08, 2020	14.17	14.21	13.61	13.81	2,139	-0.75(-5.13%)
Dec 07, 2020	13.49	14.56	13.49	14.56	1,487	-0.12(-0.82%)
Dec 04, 2020	14.68	14.68	14.48	14.68	1,200	+0.77(+5.56%)
Dec 03, 2020	15.03	15.03	13.90	13.90	1,678	-0.88(-5.95%)
Dec 02, 2020	14.79	14.79	14.79	14.79	361	+0.67(+4.75%)
Dec 01, 2020	14.12	14.12	13.38	14.12	780	-0.36(-2.50%)
Nov 30, 2020	13.41	14.48	13.41	14.48	1,706	-0.25(-1.70%)
Nov 27, 2020	14.73	14.73	14.53	14.73	5,100	+0.31(+2.13%)
Nov 25, 2020	13.90	14.62	13.65	14.42	3,200	+0.77(+5.64%)
Nov 24, 2020	13.69	17.12	13.65	13.65	2,361	-2.65(-16.26%)
Nov 23, 2020	15.81	16.30	15.81	16.30	2,315	+1.73(+11.87%)
Nov 20, 2020	14.57	14.57	14.57	14.57	1,800	+0.81(+5.93%)
Nov 19, 2020	14.28	14.54	13.76	13.76	2,516	+0.19(+1.36%)
Nov 18, 2020	13.43	13.57	13.43	13.57	557	+0.22(+1.65%)
Nov 17, 2020	13.18	13.35	13.18	13.35	3,130	-0.52(-3.75%)
Nov 16, 2020	13.87	13.87	13.87	13.87	1,467	+0.86(+6.61%)
Nov 13, 2020	13.56	15.07	13.00	13.01	2,900	-0.08(-0.61%)
Nov 12, 2020	13.09	13.09	12.77	13.09	1,446	+0.01(+0.08%)
Nov 11, 2020	12.86	13.08	12.76	13.08	286,477	-0.62(-4.53%)
Nov 10, 2020	12.81	13.80	12.81	13.70	17,963	+1.29(+10.39%)
Nov 09, 2020	12.05	12.41	11.69	12.41	1,164	+0.83(+7.17%)
Nov 06, 2020	11.94	11.94	11.40	11.58	1,600	-0.68(-5.53%)
Nov 05, 2020	12.26	12.26	12.26	12.26	1,810	+0.68(+5.85%)
Nov 04, 2020	11.58	11.58	11.58	11.58	1,159	-0.29(-2.44%)
Nov 03, 2020	11.51	11.87	11.51	11.87	1,086	+0.55(+4.86%)
Nov 02, 2020	11.32	11.32	11.32	11.32	750	-0.83(-6.83%)
Oct 30, 2020	11.61	12.15	11.61	12.15	1,800	+0.61(+5.29%)
Oct 29, 2020	11.56	11.89	11.52	11.54	7,504	-0.59(-4.86%)
Oct 28, 2020	12.51	12.51	12.13	12.13	1,455	+0.09(+0.75%)
Oct 27, 2020	11.85	12.04	11.85	12.04	1,919	-0.46(-3.68%)
Oct 26, 2020	13.05	13.05	12.50	12.50	860	+0.12(+0.97%)
Oct 23, 2020	12.46	12.95	12.38	12.38	28,600	-0.36(-2.83%)
Oct 22, 2020	12.54	12.74	12.54	12.74	270	+0.17(+1.35%)
Oct 21, 2020	12.71	12.71	12.57	12.57	1,278	+0.03(+0.21%)
Oct 20, 2020	12.48	12.69	12.31	12.54	1,698	-0.16(-1.29%)
Oct 19, 2020	12.71	12.71	12.71	12.71	705	+0.62(+5.11%)
Oct 16, 2020	12.54	12.56	12.09	12.09	13,000	-0.10(-0.82%)
Oct 15, 2020	11.97	12.39	11.97	12.19	3,541	-0.25(-1.97%)
Oct 14, 2020	12.34	12.44	12.34	12.44	420	-0.64(-4.93%)
Oct 13, 2020		13.08	13.08	13.08	120	+0.00(+0.00%)
Oct 12, 2020	13.08	13.08	13.08	13.08	572	-0.34(-2.53%)
Oct 09, 2020	13.13	13.42	13.13	13.42	700	+0.98(+7.88%)
Oct 08, 2020	12.58	12.72	12.44	12.44	2,259	-0.56(-4.31%)
Oct 07, 2020	12.23	13.00	12.23	13.00	3,348	+0.03(+0.23%)
Oct 06, 2020	12.97	12.97	12.33	12.97	1,753	+0.89(+7.37%)
Oct 05, 2020	11.71	12.08	11.71	12.08	651	+0.51(+4.36%)
Oct 02, 2020	11.25	11.57	11.21	11.57	800	+0.00(+0.03%)
Oct 01, 2020	11.66	11.66	11.57	11.57	787	-0.13(-1.14%)
Sep 30, 2020	11.71	11.71	11.71	11.71	725	-0.19(-1.56%)
Sep 29, 2020	12.09	12.09	11.89	11.89	671	+0.01(+0.04%)
Sep 28, 2020	11.78	11.88	11.67	11.88	821	-0.32(-2.64%)
Sep 25, 2020	12.21	12.21	12.21	12.21	600	+0.22(+1.81%)
Sep 24, 2020	11.99	11.99	11.99	11.99	333	-0.24(-1.94%)
Sep 23, 2020		12.23	12.23	12.23	123	+0.00(+0.00%)
Sep 22, 2020	12.20	12.23	12.20	12.23	1,802	+0.01(+0.06%)
Sep 21, 2020	12.16	12.22	11.92	12.22	1,207	+0.03(+0.25%)
Sep 18, 2020	12.19	12.58	12.19	12.19	1,400	-0.77(-5.94%)
Sep 17, 2020	12.96	12.96	12.96	12.96	693	-0.34(-2.56%)
Sep 16, 2020	13.17	13.37	12.65	13.30	2,019	+0.42(+3.27%)
Sep 15, 2020	12.65	12.88	12.64	12.88	12,971	-0.01(-0.08%)
Sep 14, 2020		12.89	12.89	12.89	377	+0.00(+0.00%)
Sep 11, 2020	12.49	12.89	12.49	12.89	1,100	+0.64(+5.22%)
Sep 10, 2020	13.00	13.00	12.25	12.25	327	-0.27(-2.16%)
Sep 09, 2020	12.93	12.93	12.52	12.52	699	-0.66(-5.01%)
Sep 08, 2020	12.37	13.18	12.37	13.18	681	-0.29(-2.15%)
Sep 04, 2020	12.67	13.47	12.67	13.47	500	+0.52(+4.02%)
Sep 03, 2020	12.81	13.28	12.81	12.95	2,053	-0.90(-6.50%)
Sep 02, 2020	13.85	13.85	13.85	13.85	572	+0.44(+3.28%)
Sep 01, 2020	13.41	13.41	13.41	13.41	635	-0.44(-3.18%)
Aug 31, 2020	13.85	13.85	13.85	13.85	610	+0.52(+3.90%)
Aug 28, 2020	14.17	14.17	13.33	13.33	800	-0.01(-0.07%)
Aug 27, 2020	13.34	13.34	13.34	13.34	373	-0.02(-0.15%)
Aug 26, 2020	13.36	14.21	13.36	13.36	5,907	-1.11(-7.67%)
Aug 25, 2020	14.47	14.47	14.47	14.47	2,867	+0.07(+0.49%)
Aug 24, 2020	14.57	14.57	14.40	14.40	871	+0.25(+1.77%)
Aug 21, 2020	13.85	14.15	13.85	14.15	4,300	+0.80(+5.99%)
Aug 20, 2020	13.35	13.35	13.35	13.35	5,347	-0.90(-6.32%)
Aug 19, 2020	14.25	14.25	14.25	14.25	300	-0.20(-1.38%)
Aug 18, 2020	14.45	14.45	14.45	14.45	218	+0.20(+1.40%)
Aug 17, 2020	14.25	14.25	14.25	14.25	444	-0.20(-1.38%)
Aug 14, 2020	14.45	14.45	14.45	14.45	300	+0.10(+0.70%)
Aug 13, 2020	14.00	14.35	14.00	14.35	545	+0.00(+0.00%)
Aug 12, 2020	14.05	14.35	14.00	14.35	434	+0.20(+1.41%)
Aug 11, 2020	14.15	14.15	14.15	14.15	292	+0.50(+3.66%)
Aug 10, 2020	13.65	13.65	13.20	13.65	3,200	+0.65(+5.00%)
Aug 07, 2020	13.00	13.00	13.00	13.00	200	-0.80(-5.80%)
Aug 06, 2020	14.00	14.00	3.600	13.80	1,177	-0.34(-2.40%)
Aug 05, 2020	14.15	14.15	14.14	14.14	488,373	+0.14(+1.00%)

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.