Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.71	20.71	20.71	20.71	142	-0.06(-0.29%)
May 27, 2021	22.00	22.00	21.43	20.77	3,016	-0.01(-0.05%)
May 26, 2021	20.89	20.89	20.73	20.78	1,713	+0.08(+0.39%)
May 25, 2021	21.20	21.20	20.65	20.70	2,248	+0.04(+0.20%)
May 24, 2021	21.25	21.30	20.41	20.66	3,874	+0.31(+1.52%)
May 21, 2021	20.44	20.50	20.35	20.35	1,588	+0.04(+0.20%)
May 20, 2021	21.25	21.25	20.24	20.31	2,603	+0.43(+2.14%)
May 19, 2021	21.50	21.50	19.88	19.88	549	-0.71(-3.43%)
May 18, 2021	20.59	20.59	20.59	20.59	427	-0.05(-0.24%)
May 17, 2021	20.55	20.64	20.55	20.64	367	+0.63(+3.15%)
May 14, 2021	19.91	20.01	19.91	20.01	415	+0.06(+0.30%)
May 13, 2021	18.87	19.95	18.87	19.95	965	-0.61(-2.95%)
May 12, 2021	20.56	20.56	20.49	20.56	1,816	-0.38(-1.83%)
May 11, 2021	20.94	21.75	20.94	20.94	444	+0.18(+0.87%)
May 10, 2021	20.35	20.76	20.35	20.76	983	+0.16(+0.78%)
May 07, 2021	20.30	20.60	20.30	20.60	1,860	+0.16(+0.80%)
May 06, 2021	22.34	22.34	20.36	20.44	5,123	+0.10(+0.48%)
May 05, 2021	20.34	20.98	20.20	20.34	1,065	+0.34(+1.70%)
May 04, 2021	22.34	22.34	20.00	20.00	3,175	-1.06(-5.03%)
May 03, 2021	18.65	21.33	18.65	21.06	10,597	+2.41(+12.92%)
Apr 30, 2021	19.33	19.33	18.65	18.65	1,200	-0.10(-0.53%)
Apr 29, 2021		18.75	18.75	18.75	19	+0.00(+0.00%)
Apr 28, 2021	18.78	19.25	18.57	18.75	4,449	-0.55(-2.85%)
Apr 27, 2021	19.30	19.30	19.30	19.30	245	-0.08(-0.41%)
Apr 26, 2021	19.38	19.38	19.38	19.38	193	+0.62(+3.30%)
Apr 23, 2021	18.76	18.76	18.76	18.76	100	+0.23(+1.24%)
Apr 22, 2021	18.30	18.53	18.30	18.53	506	+0.38(+2.09%)
Apr 21, 2021	17.66	18.18	17.66	18.15	1,324	+0.15(+0.83%)
Apr 20, 2021	18.00	18.00	18.00	18.00	627	-0.45(-2.44%)
Apr 19, 2021	18.70	19.10	18.45	18.45	4,076	+0.21(+1.15%)
Apr 16, 2021	17.96	18.40	17.96	18.24	1,200	+0.09(+0.50%)
Apr 15, 2021	18.38	18.38	17.92	18.15	1,717	-0.12(-0.66%)
Apr 14, 2021	18.27	18.27	18.27	18.27	64	+0.00(+0.00%)
Apr 13, 2021	18.27	18.27	18.27	18.27	10	+0.00(+0.00%)
Apr 12, 2021	18.50	18.50	18.27	18.27	1,552	-0.10(-0.54%)
Apr 09, 2021	18.71	18.71	18.37	18.37	1,200	+0.13(+0.71%)
Apr 08, 2021	18.24	18.24	18.24	18.24	164	-0.10(-0.55%)
Apr 07, 2021	18.59	18.59	18.34	18.34	264	-0.34(-1.82%)
Apr 06, 2021	18.68	18.68	18.68	18.68	177	+0.66(+3.66%)
Apr 05, 2021	18.02	18.02	18.02	18.02	374	+0.07(+0.39%)
Apr 01, 2021	17.95	17.95	17.95	17.95	200	+0.54(+3.10%)
Mar 31, 2021	17.30	17.41	17.06	17.41	418	-0.43(-2.41%)
Mar 30, 2021	17.03	17.84	17.03	17.84	632	+0.86(+5.03%)
Mar 29, 2021	16.69	17.22	16.69	16.98	1,620	+0.30(+1.83%)
Mar 26, 2021	17.22	17.56	16.68	16.68	4,200	-0.99(-5.60%)
Mar 25, 2021	17.18	17.67	16.83	17.67	724	-0.04(-0.23%)
Mar 24, 2021	17.71	17.71	17.71	17.71	224	-0.46(-2.53%)
Mar 23, 2021	18.11	18.17	18.11	18.17	549	-0.54(-2.89%)
Mar 22, 2021	19.21	19.21	18.71	18.71	249	-0.55(-2.86%)
Mar 19, 2021	20.15	20.15	19.15	19.26	500	-0.32(-1.63%)
Mar 18, 2021	19.65	19.65	19.58	19.58	222	+0.73(+3.87%)
Mar 17, 2021	18.41	18.91	18.41	18.85	674	-0.15(-0.79%)
Mar 16, 2021	19.00	19.00	19.00	19.00	169	-0.06(-0.31%)
Mar 15, 2021	19.09	19.31	19.06	19.06	602	-0.44(-2.26%)
Mar 12, 2021	18.62	19.52	18.62	19.50	800	+0.89(+4.79%)
Mar 11, 2021	18.61	18.61	18.61	18.61	364	+0.51(+2.81%)
Mar 10, 2021	18.10	18.14	18.10	18.10	601	-0.87(-4.59%)
Mar 09, 2021	19.00	19.00	18.97	18.97	356	+0.86(+4.72%)
Mar 08, 2021	18.11	18.11	18.11	18.11	144	+0.00(+0.00%)
Mar 05, 2021	18.11	18.11	18.11	18.11	100	+0.00(+0.00%)
Mar 04, 2021	18.77	18.77	18.11	18.11	508	-0.37(-1.98%)
Mar 03, 2021	17.52	18.48	17.52	18.48	1,210	+0.35(+1.93%)
Mar 02, 2021	18.13	18.13	18.08	18.13	621	+0.56(+3.19%)
Mar 01, 2021	16.86	17.84	16.86	17.57	1,479	-0.11(-0.62%)
Feb 26, 2021	16.40	17.68	16.40	17.68	600	-0.39(-2.16%)
Feb 25, 2021	18.07	18.07	18.07	18.07	286	-0.92(-4.84%)
Feb 24, 2021	18.99	18.99	18.99	18.99	263	+0.26(+1.39%)
Feb 23, 2021	18.47	18.73	18.40	18.73	1,273	+1.00(+5.64%)
Feb 22, 2021	17.73	17.73	17.73	17.73	169	+0.35(+2.01%)
Feb 19, 2021	17.00	17.38	17.00	17.38	400	+0.14(+0.81%)
Feb 18, 2021	17.24	17.24	17.24	17.24	485	-0.49(-2.76%)
Feb 17, 2021	17.73	17.73	17.73	17.73	183	+0.00(+0.00%)
Feb 16, 2021	17.60	17.73	17.41	17.73	935	+0.18(+1.03%)
Feb 12, 2021	17.25	17.55	17.25	17.55	400	+0.25(+1.45%)
Feb 11, 2021	17.73	17.73	17.30	17.30	444	+0.12(+0.70%)
Feb 10, 2021	17.18	17.18	17.18	17.18	356	-0.06(-0.35%)
Feb 09, 2021	17.60	17.60	17.24	17.24	716	+0.04(+0.23%)
Feb 08, 2021	16.05	17.20	16.05	17.20	1,957	-0.53(-2.99%)
Feb 05, 2021	17.73	17.73	17.73	17.73	100	+0.22(+1.26%)
Feb 04, 2021	15.88	17.51	15.88	17.51	1,520	+0.29(+1.68%)
Feb 03, 2021	17.22	17.22	17.22	17.22	86	+0.00(+0.00%)
Feb 02, 2021	16.77	17.22	16.77	17.22	283	-0.24(-1.37%)
Feb 01, 2021	17.50	17.50	17.33	17.46	1,122	+0.96(+5.82%)
Jan 29, 2021	16.54	16.54	16.07	16.50	700	-1.43(-7.97%)
Jan 28, 2021	17.81	17.93	17.38	17.93	440	+0.34(+1.93%)
Jan 27, 2021	17.59	17.59	17.59	17.59	195	+1.05(+6.34%)
Jan 26, 2021	16.54	16.54	16.54	16.54	354	+0.08(+0.49%)
Jan 25, 2021	15.79	16.46	14.99	16.46	888	+0.02(+0.12%)
Jan 22, 2021	16.44	16.44	16.44	16.44	200	-0.31(-1.85%)
Jan 21, 2021	16.70	16.75	16.70	16.75	1,501	+0.05(+0.30%)
Jan 20, 2021	16.59	16.70	16.59	16.70	1,119	-0.33(-1.94%)
Jan 19, 2021	17.03	17.38	17.03	17.03	472	+0.53(+3.21%)
Jan 15, 2021	16.50	16.50	16.50	16.50	100	+0.00(+0.00%)
Jan 14, 2021	16.51	16.54	16.50	16.50	1,487	+0.00(+0.00%)
Jan 13, 2021	16.50	16.50	16.50	16.50	255	-0.54(-3.17%)
Jan 12, 2021	16.52	17.04	16.52	17.04	388	+0.54(+3.27%)
Jan 11, 2021	16.50	16.50	16.50	16.50	341	-1.60(-8.84%)
Jan 08, 2021	18.10	18.10	18.10	18.10	100	+0.00(+0.00%)
Jan 07, 2021	18.05	18.15	18.05	18.10	398	+0.81(+4.68%)
Jan 06, 2021	16.50	18.25	16.50	17.29	2,950	+0.94(+5.75%)
Jan 05, 2021	16.35	16.35	16.35	16.35	224	-0.36(-2.15%)
Jan 04, 2021	16.71	16.71	16.71	16.71	103	+0.00(+0.00%)
Dec 31, 2020		16.71	16.71	16.71	526	-0.49(-2.85%)
Dec 30, 2020	17.20	17.20	17.20	17.20	526	-0.05(-0.29%)
Dec 29, 2020	17.38	17.38	17.18	17.25	5,727	+0.76(+4.61%)
Dec 28, 2020	16.05	16.49	16.05	16.49	328	+0.44(+2.74%)
Dec 23, 2020		16.05	16.05	16.05	0	+0.50(+3.22%)
Dec 22, 2020	15.55	15.55	15.55	15.55	4,322	+0.00(+0.00%)
Dec 21, 2020	15.98	15.98	15.55	15.55	360	+0.10(+0.65%)
Dec 18, 2020	15.71	16.33	15.45	15.45	2,300	-0.19(-1.21%)
Dec 17, 2020	15.64	15.64	15.64	15.64	2,103	+0.00(+0.00%)
Dec 16, 2020	15.64	15.64	15.64	15.64	126	+0.64(+4.27%)
Dec 15, 2020	15.00	15.00	15.00	15.00	5	+0.00(+0.00%)
Dec 14, 2020	16.41	16.44	15.00	15.00	2,995	-1.30(-7.98%)
Dec 11, 2020	16.30	16.30	16.30	16.30	300	-0.04(-0.24%)
Dec 10, 2020	16.34	16.34	16.34	16.34	41	+0.00(+0.00%)
Dec 09, 2020	16.34	16.34	16.34	16.34	110	+0.00(+0.00%)
Dec 08, 2020	16.34	16.34	16.34	16.34	6	+0.00(+0.00%)
Dec 07, 2020	16.16	16.34	16.16	16.34	640	+0.11(+0.68%)
Dec 04, 2020	16.23	16.23	16.23	16.23	100	+0.55(+3.51%)
Dec 03, 2020	15.68	15.68	15.68	15.68	110	+0.17(+1.07%)
Dec 02, 2020	14.97	15.96	14.89	15.51	3,850	-0.14(-0.87%)
Dec 01, 2020	15.65	15.65	15.65	15.65	28	+0.00(+0.00%)
Nov 30, 2020	15.65	15.65	15.65	15.65	11	+0.00(+0.00%)
Nov 27, 2020	15.65	15.65	15.65	15.65	100	+0.00(+0.00%)
Nov 25, 2020	15.65	15.65	15.65	15.65	100	+0.00(+0.00%)
Nov 24, 2020	15.80	15.80	15.65	15.65	425	-0.14(-0.89%)
Nov 23, 2020	14.97	15.79	14.97	15.79	669	+0.49(+3.20%)
Nov 20, 2020	14.95	15.30	14.85	15.30	2,600	-0.13(-0.84%)
Nov 19, 2020	15.43	15.43	15.43	15.43	115	+0.07(+0.46%)
Nov 18, 2020	15.03	15.68	15.03	15.36	1,951	+0.36(+2.40%)
Nov 17, 2020	15.30	15.30	15.00	15.00	2,294	+0.00(+0.00%)
Nov 16, 2020	15.00	15.00	15.00	15.00	290	+0.00(+0.00%)
Nov 13, 2020	14.30	15.00	14.30	15.00	500	+0.70(+4.87%)
Nov 12, 2020	14.51	14.51	14.30	14.30	215	-0.15(-1.02%)
Nov 11, 2020	14.45	14.45	14.45	14.45	13	+0.00(+0.00%)
Nov 10, 2020	14.18	14.45	14.18	14.45	1,690	+0.04(+0.24%)
Nov 09, 2020	14.40	14.59	13.72	14.41	2,809	+0.98(+7.26%)
Nov 06, 2020	13.40	13.44	13.40	13.44	2,500	+0.94(+7.52%)
Nov 05, 2020	12.50	12.50	12.50	12.50	13	+0.00(+0.00%)
Nov 04, 2020	12.50	12.50	12.50	12.50	36	+0.00(+0.00%)
Nov 03, 2020	12.52	12.72	12.41	12.50	2,772	+0.71(+6.02%)
Nov 02, 2020	11.79	11.79	11.79	11.79	202	-0.31(-2.56%)
Oct 30, 2020	12.20	12.26	12.10	12.10	4,100	+0.41(+3.55%)
Oct 29, 2020	11.50	11.69	11.50	11.69	266	+0.01(+0.04%)
Oct 28, 2020	11.75	11.80	11.68	11.68	1,583	-0.18(-1.52%)
Oct 27, 2020	11.93	11.99	11.86	11.86	908	-0.24(-1.98%)
Oct 26, 2020	12.19	12.19	12.10	12.10	569	+0.30(+2.54%)
Oct 23, 2020	11.80	11.80	11.80	11.80	100	+0.00(+0.00%)
Oct 22, 2020	11.80			11.80	117	+0.00(+0.00%)
Oct 21, 2020	11.71	11.80	11.70	11.80	1,146	+0.30(+2.61%)
Oct 20, 2020	11.35	11.50	11.35	11.50	3,140	+0.20(+1.77%)
Oct 19, 2020	11.75	11.75	11.25	11.30	769	-0.59(-4.96%)
Oct 16, 2020	11.89	11.89	11.89	11.89	100	+0.00(+0.00%)
Oct 15, 2020	11.40	11.89	11.24	11.89	5,839	+0.08(+0.68%)
Oct 14, 2020	11.88	11.88	11.81	11.81	375	+0.01(+0.04%)
Oct 13, 2020	11.26	11.80	11.26	11.80	3,232	+0.30(+2.65%)
Oct 12, 2020	11.38	11.77	11.38	11.50	1,466	-0.18(-1.55%)
Oct 09, 2020	11.62	11.73	11.62	11.68	1,400	-0.05(-0.42%)
Oct 08, 2020	11.34	11.73	11.34	11.73	1,574	+0.29(+2.54%)
Oct 07, 2020	11.44	11.44	11.44	11.44	522	-0.37(-3.13%)
Oct 06, 2020	12.07	12.07	11.79	11.81	2,433	+0.31(+2.70%)
Oct 05, 2020	11.80	11.80	11.50	11.50	3,940	-0.80(-6.50%)
Oct 02, 2020	11.21	12.30	11.21	12.30	2,100	+0.05(+0.41%)
Oct 01, 2020	12.25	12.25	12.25	12.25	21	+0.00(+0.00%)
Sep 30, 2020	12.50	12.50	12.25	12.25	542	-0.30(-2.39%)
Sep 29, 2020	12.52	12.55	12.52	12.55	1,131	+0.91(+7.82%)
Sep 28, 2020	11.64			11.64	174	+0.00(+0.00%)
Sep 25, 2020	11.64	11.64	11.64	11.64	100	-0.37(-3.09%)
Sep 24, 2020	12.13	12.13	11.64	12.01	1,145	-0.37(-2.98%)
Sep 23, 2020	12.38	12.38	12.38	12.38	21	+0.00(+0.00%)
Sep 22, 2020	12.38	12.38	12.38	12.38	152	+0.35(+2.93%)
Sep 21, 2020	13.09	13.09	12.03	12.03	1,265	-1.32(-9.91%)
Sep 18, 2020	12.44	13.35	12.44	13.35	1,100	-0.34(-2.48%)
Sep 17, 2020	13.69	13.69	13.69	13.69	602	+0.00(+0.00%)
Sep 16, 2020	13.69	13.69	13.69	13.69	486	+0.59(+4.54%)
Sep 15, 2020	13.10	13.10	13.10	13.10	339	+0.76(+6.12%)
Sep 14, 2020	11.92	12.34	11.92	12.34	569	+0.24(+2.03%)
Sep 11, 2020	11.97	12.10	11.76	12.10	300	+0.00(+0.03%)
Sep 10, 2020	12.58	12.58	12.09	12.09	631	-0.86(-6.63%)
Sep 09, 2020	12.89	12.95	12.40	12.95	2,295	+0.46(+3.68%)
Sep 08, 2020	12.49	12.49	12.06	12.49	548	+0.39(+3.27%)
Sep 04, 2020	11.96	12.10	11.96	12.10	400	+0.35(+2.94%)
Sep 03, 2020	11.76	12.50	11.75	11.75	2,670	-1.15(-8.91%)
Sep 02, 2020	12.90	12.90	12.90	12.90	218	-0.10(-0.77%)
Sep 01, 2020	13.00	13.00	13.00	13.00	1,269	+0.00(+0.00%)
Aug 31, 2020	13.00	13.00	13.00	13.00	175	-0.40(-3.00%)
Aug 28, 2020	13.40	13.40	13.40	13.40	100	+0.00(+0.00%)
Aug 27, 2020	13.40	13.40	13.40	13.40	273	+0.04(+0.31%)
Aug 26, 2020	13.36	13.36	13.36	13.36	255	+0.80(+6.37%)
Aug 25, 2020	12.62	13.32	12.56	12.56	7,340	-0.88(-6.55%)
Aug 24, 2020	13.20	13.44	13.20	13.44	682	+0.13(+0.98%)
Aug 21, 2020	15.04	15.04	13.31	13.31	1,100	-0.74(-5.27%)
Aug 20, 2020	14.03	14.53	14.03	14.05	1,956	+0.97(+7.42%)
Aug 19, 2020	13.55	13.80	13.08	13.08	657	+0.02(+0.15%)
Aug 18, 2020	13.57	13.57	13.06	13.06	219	-0.44(-3.26%)
Aug 17, 2020	14.19	14.19	13.50	13.50	314	+0.26(+1.96%)
Aug 14, 2020	13.11	13.62	13.11	13.24	400	-0.09(-0.68%)
Aug 13, 2020	13.33	13.92	13.33	13.33	510	-0.27(-1.99%)
Aug 12, 2020	13.62	14.10	13.60	13.60	348	-0.14(-1.02%)
Aug 11, 2020	14.10	14.25	13.74	13.74	1,350	+0.69(+5.29%)
Aug 10, 2020	13.66	13.66	13.05	13.05	800	+0.10(+0.77%)
Aug 07, 2020	12.94	13.47	12.94	12.95	400	-0.20(-1.52%)
Aug 06, 2020	12.91	13.15	12.91	13.15	689	-0.08(-0.60%)
Aug 05, 2020	13.23	13.23	13.23	13.23	160	+0.11(+0.84%)
Aug 04, 2020	13.12			13.12	157	+0.00(+0.00%)
Aug 03, 2020	13.50	13.50	13.12	13.12	297	+0.31(+2.42%)
Jul 31, 2020	12.81	12.81	12.81	12.81	100	-0.48(-3.61%)
Jul 30, 2020	13.29	13.29	13.29	13.29	170	+0.64(+5.06%)
Jul 29, 2020	12.56	12.80	12.56	12.65	508	-0.40(-3.07%)
Jul 28, 2020	13.05			13.05	130	+0.00(+0.00%)
Jul 27, 2020	13.05	13.05	13.05	13.05	122	-0.09(-0.68%)
Jul 24, 2020	13.63	13.63	13.14	13.14	200	+0.06(+0.46%)
Jul 23, 2020	13.03	13.60	13.03	13.08	498	-0.03(-0.23%)
Jul 22, 2020	13.50	13.95	13.11	13.11	1,842	-0.54(-3.96%)
Jul 21, 2020	13.65	13.65	13.65	13.65	142	+0.08(+0.59%)
Jul 20, 2020	13.57	13.57	13.57	13.57	80	+0.00(+0.00%)
Jul 17, 2020	13.57	13.57	13.57	13.57	100	+0.56(+4.30%)
Jul 16, 2020	13.42	13.50	13.01	13.01	4,337	+0.04(+0.31%)
Jul 15, 2020	12.29	12.97	12.29	12.97	329	+0.59(+4.77%)
Jul 14, 2020	12.38	12.38	12.38	12.38	37	+0.00(+0.00%)
Jul 13, 2020	12.38	12.38	12.38	12.38	93	+0.00(+0.00%)
Jul 10, 2020	12.38	12.38	12.38	12.38	100	+0.00(+0.00%)
Jul 09, 2020	12.38	12.38	12.38	12.38	136	+0.00(+0.00%)
Jul 08, 2020	12.38	12.38	12.38	12.38	230	+0.01(+0.04%)
Jul 07, 2020	12.70	12.70	12.38	12.38	527	-1.12(-8.33%)
Jul 06, 2020	13.50	13.50	13.50	13.50	333	+0.28(+2.12%)
Jul 02, 2020	13.22	13.22	13.22	13.22	400	+0.01(+0.08%)
Jul 01, 2020	13.21	13.21	13.21	13.21	280	+0.23(+1.77%)
Jun 30, 2020	12.95	13.10	12.95	12.98	2,900	-0.14(-1.07%)
Jun 29, 2020	12.95	13.12	12.95	13.12	3,365	+0.75(+6.11%)
Jun 26, 2020	12.75	12.75	12.28	12.37	2,100	-0.36(-2.79%)
Jun 25, 2020	12.72	12.72	12.72	12.72	264	+0.00(+0.00%)
Jun 24, 2020	13.45	13.45	12.72	12.72	773	-0.98(-7.15%)
Jun 23, 2020	13.42	13.70	12.54	13.70	2,145	+1.10(+8.72%)
Jun 22, 2020	12.03	12.60	12.03	12.60	2,340	+1.14(+9.95%)
Jun 19, 2020	13.50	13.50	11.46	11.46	3,200	-1.93(-14.41%)
Jun 18, 2020	14.35	14.35	13.39	13.39	895	-1.01(-7.01%)
Jun 17, 2020	14.40			14.40	27	+0.00(+0.00%)
Jun 16, 2020	14.09	14.40	14.09	14.40	609	+0.94(+6.98%)
Jun 15, 2020	13.39	13.65	13.21	13.46	2,752	-0.04(-0.29%)
Jun 12, 2020	14.72	14.72	13.50	13.50	1,200	-0.74(-5.20%)
Jun 11, 2020	14.24	14.24	14.24	14.24	294	-1.40(-8.95%)
Jun 10, 2020	15.64	15.64	15.64	15.64	137	+0.00(+0.00%)
Jun 09, 2020	16.64	16.64	15.64	15.64	437	-1.00(-6.02%)
Jun 08, 2020	16.64	16.64	16.64	16.64	341	+0.14(+0.86%)
Jun 05, 2020	14.10	16.50	14.10	16.50	12,200	+1.63(+10.94%)
Jun 04, 2020	14.87	14.87	14.87	14.87	202	+0.42(+2.91%)
Jun 03, 2020	14.10	15.14	13.28	14.45	6,300	-0.75(-4.93%)
Jun 02, 2020	15.20	15.20	15.20	15.20	137	-0.07(-0.46%)

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.