Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2021		10.96	10.96	10.96	135	+0.06(+0.55%)
Jul 28, 2021	10.90	10.90	10.90	10.90	4,670	-0.36(-3.20%)
Jul 27, 2021	11.40	11.40	11.26	11.26	698	-0.14(-1.23%)
Jul 23, 2021		11.40	11.40	11.40	39	-0.26(-2.23%)
Jul 19, 2021		11.66	11.66	11.66	3,613	-0.49(-4.03%)
Jul 16, 2021	11.43	12.15	11.42	12.15	682	+1.09(+9.86%)
Jul 13, 2021		11.06	11.06	11.06	63	-0.36(-3.15%)
Jul 07, 2021		11.42	11.42	11.42	19	-0.12(-1.04%)
Jul 02, 2021		11.54	11.54	11.54	6	-0.86(-6.94%)
Jun 29, 2021		12.40	12.40	12.40	27	+1.12(+9.93%)
Jun 24, 2021		11.28	11.28	11.28	23	-0.28(-2.42%)
Jun 22, 2021		11.56	11.56	11.56	13	-1.10(-8.69%)
Jun 21, 2021	12.66	12.66	12.66	12.66	238	+0.39(+3.18%)
Jun 15, 2021		12.27	12.27	12.27	14	+0.21(+1.78%)
Jun 09, 2021		12.05	12.05	12.05	63	+0.71(+6.21%)
Jun 07, 2021		11.35	11.35	11.35	313	-0.44(-3.73%)
Jun 04, 2021	11.79	11.79	11.79	11.79	793	+0.21(+1.81%)
Jun 02, 2021		11.58	11.58	11.58	85	+0.00(+0.00%)
Jun 01, 2021	11.58	11.58	11.58	11.58	680	-0.08(-0.71%)
May 26, 2021		11.66	11.66	11.66	70	+0.20(+1.77%)
May 25, 2021	11.45	11.46	11.45	11.46	378	-0.49(-4.10%)
May 24, 2021	12.23	12.23	11.95	11.95	413	+0.57(+5.01%)
May 21, 2021	11.38	11.38	11.38	11.38	640	-0.15(-1.30%)
May 20, 2021	11.53	11.53	11.53	11.53	3,807	-0.49(-4.08%)
May 18, 2021		12.02	12.02	12.02	0	+0.54(+4.70%)
May 13, 2021	12.45	12.45	12.45	11.48	534	+0.01(+0.09%)
May 12, 2021	11.94	11.94	11.47	11.47	503	-0.32(-2.71%)
May 11, 2021	11.00	12.09	11.00	11.79	4,339	-0.56(-4.53%)
May 07, 2021		12.35	12.35	12.35	102	-2.87(-18.86%)
May 05, 2021		15.22	15.22	15.22	93	+2.75(+22.00%)
May 04, 2021		12.47	12.47	12.47	31	+0.00(+0.00%)
May 03, 2021	14.08	14.08	12.47	12.47	832	+0.29(+2.42%)
Apr 30, 2021	12.18	12.18	12.18	12.18	100	-0.30(-2.40%)
Apr 29, 2021		12.48	12.48	12.48	35	+0.00(+0.00%)
Apr 28, 2021	12.48	12.48	12.48	12.48	1,708	-0.06(-0.48%)
Apr 27, 2021	12.61	12.61	12.54	12.54	825	+0.30(+2.45%)
Apr 26, 2021		12.24	12.24	12.24	83	+0.00(+0.00%)
Apr 23, 2021		12.24	12.24	12.24	62	+0.00(+0.00%)
Apr 22, 2021	12.30	12.30	12.24	12.24	4,121	-0.58(-4.52%)
Apr 21, 2021	12.46	12.82	12.46	12.82	355	-0.76(-5.60%)
Apr 20, 2021	13.58	13.58	13.58	13.58	313	+1.23(+9.96%)
Apr 19, 2021	12.35	12.35	12.35	12.35	285	-0.31(-2.45%)
Apr 16, 2021	12.66	12.66	12.66	12.66	1,500	+0.13(+1.04%)
Apr 14, 2021		12.53	12.53	12.53	0	+0.00(+0.00%)
Apr 13, 2021	12.36	12.53	11.98	12.53	1,527	+0.20(+1.62%)
Apr 12, 2021	12.33	12.33	12.33	12.33	1,291	-0.37(-2.91%)
Apr 09, 2021	12.55	12.70	12.50	12.70	1,400	-0.74(-5.51%)
Apr 08, 2021	12.13	13.44	12.10	13.44	516,460	+1.37(+11.35%)
Apr 07, 2021	12.10	12.76	11.35	12.07	73,033	-0.65(-5.15%)
Apr 06, 2021		12.72	12.72	12.72	113	+0.00(+0.00%)
Apr 05, 2021	12.72	12.72	12.72	12.72	202	-0.05(-0.43%)
Apr 01, 2021		12.78	12.78	12.78	42	+0.00(+0.00%)
Mar 31, 2021	13.65	13.65	12.46	12.78	495	-0.22(-1.69%)
Mar 30, 2021	12.69	13.00	12.69	13.00	535	-0.67(-4.90%)
Mar 29, 2021	13.67	13.67	13.67	13.67	213	+1.02(+8.06%)
Mar 26, 2021	12.69	12.69	12.00	12.65	4,600	+0.00(+0.00%)
Mar 25, 2021	12.91	12.91	12.65	12.65	502	-0.26(-2.01%)
Mar 24, 2021	12.91	13.40	12.91	12.91	6,580	-0.73(-5.35%)
Mar 23, 2021	13.11	13.64	13.11	13.64	322	+0.89(+6.98%)
Mar 22, 2021		12.75	12.75	12.75	38	+0.00(+0.00%)
Mar 19, 2021	12.83	12.83	12.75	12.75	400	-0.49(-3.70%)
Mar 18, 2021	13.24	13.24	13.24	13.24	293	+0.00(+0.00%)
Mar 17, 2021	13.05	13.24	13.05	13.24	1,601	+0.23(+1.77%)
Mar 16, 2021	13.01	13.01	13.01	13.01	9,884	+0.47(+3.75%)
Mar 15, 2021	12.56	12.66	12.30	12.54	1,197	-0.12(-0.95%)
Mar 12, 2021		12.66	12.66	12.66	76	+0.00(+0.00%)
Mar 11, 2021	12.38	13.23	12.38	12.66	4,608	+0.24(+1.93%)
Mar 10, 2021	12.50	12.50	12.42	12.42	21,463	+0.13(+1.06%)
Mar 09, 2021	12.57	13.04	12.29	12.29	3,415	+0.42(+3.54%)
Mar 08, 2021	11.95	12.23	11.87	11.87	1,268	+0.01(+0.08%)
Mar 05, 2021	11.86	11.86	11.86	11.86	700	-0.02(-0.17%)
Mar 04, 2021	11.88	12.00	11.83	11.88	436	-0.19(-1.57%)
Mar 03, 2021	12.07	12.07	12.07	12.07	420	-0.53(-4.21%)
Mar 02, 2021		12.60	12.60	12.60	101	+0.00(+0.00%)
Mar 01, 2021		12.60	12.60	12.60	2	+0.00(+0.00%)
Feb 26, 2021	12.60	12.97	12.01	12.60	1,700	+0.40(+3.28%)
Feb 25, 2021	12.25	12.25	12.20	12.20	2,649	+1.25(+11.42%)
Feb 24, 2021		10.95	10.95	10.95	86	+0.00(+0.00%)
Feb 23, 2021		10.95	10.95	10.95	94	+0.00(+0.00%)
Feb 22, 2021	11.96	11.96	10.95	10.95	305	-0.88(-7.44%)
Feb 19, 2021		11.83	11.83	11.83	122	+0.00(+0.00%)
Feb 18, 2021	11.83	11.83	11.83	11.83	753	+0.20(+1.72%)
Feb 17, 2021	11.68	11.69	11.63	11.63	2,192	+0.68(+6.21%)
Feb 16, 2021		10.95	10.95	10.95	72	+0.00(+0.00%)
Feb 12, 2021	10.95	10.95	10.95	10.95	600	-0.58(-5.03%)
Feb 11, 2021	11.65	11.65	11.53	11.53	501	-0.27(-2.29%)
Feb 10, 2021		11.80	11.80	11.80	134	+0.00(+0.00%)
Feb 09, 2021	11.80	11.80	11.80	11.80	10,787	+0.79(+7.18%)
Feb 08, 2021		11.01	11.01	11.01	17	+0.00(+0.00%)
Feb 05, 2021	11.01	11.01	11.01	11.01	100	-0.24(-2.13%)
Feb 04, 2021	11.25	11.25	11.25	11.25	417	-0.05(-0.44%)
Feb 03, 2021	11.25	11.30	11.25	11.30	6,539	-0.03(-0.26%)
Feb 02, 2021	11.33	11.42	11.33	11.33	1,402	-0.03(-0.26%)
Feb 01, 2021	11.46	11.52	11.35	11.36	13,599	+0.00(+0.00%)
Jan 29, 2021	11.12	11.36	11.12	11.36	1,000	-0.19(-1.65%)
Jan 28, 2021	11.55	11.55	11.55	11.55	180	-0.16(-1.37%)
Jan 27, 2021	11.79	12.25	11.39	11.71	7,442	-0.28(-2.34%)
Jan 26, 2021	11.98	11.99	11.85	11.99	1,410	-0.01(-0.08%)
Jan 25, 2021	12.53	12.53	11.51	12.00	2,506	+0.23(+1.94%)
Jan 22, 2021		11.77	11.77	11.77	119	+0.00(+0.00%)
Jan 21, 2021	11.70	11.97	11.68	11.77	1,697	-0.52(-4.21%)
Jan 20, 2021	12.35	12.35	12.29	12.29	1,644	+0.59(+5.04%)
Jan 19, 2021	11.69	12.73	11.10	11.70	2,784	+1.11(+10.48%)
Jan 15, 2021	11.85	11.85	10.58	10.59	800	+0.07(+0.67%)
Jan 14, 2021	10.54	11.09	9.790	10.52	41,446	-0.02(-0.19%)
Jan 13, 2021	10.52	10.66	10.52	10.54	210,658	+0.02(+0.19%)
Jan 12, 2021	10.85	10.88	9.880	10.52	414,707	+0.06(+0.62%)
Jan 11, 2021	10.58	12.34	9.910	10.46	15,277	+0.56(+5.71%)
Jan 08, 2021	9.970	10.60	9.560	9.890	142,800	+0.16(+1.64%)
Jan 07, 2021	9.860	9.920	9.000	9.730	26,002	+0.17(+1.78%)
Jan 06, 2021	10.00	10.00	9.500	9.560	29,226	-0.54(-5.35%)
Jan 05, 2021	10.20	10.20	10.05	10.10	284,914	-0.31(-2.98%)
Jan 04, 2021	10.22	10.67	10.22	10.41	441,311	-0.25(-2.35%)
Dec 31, 2020		10.66	10.66	10.66	18,999	+0.16(+1.52%)
Dec 30, 2020	10.75	10.75	10.50	10.50	18,999	-0.30(-2.78%)
Dec 29, 2020	11.00	11.00	10.74	10.80	40,773	-0.29(-2.57%)
Dec 28, 2020	11.07	11.09	11.04	11.09	20,908	-0.06(-0.58%)
Dec 24, 2020	11.17	11.17	10.96	11.15	11,500	+0.15(+1.36%)
Dec 23, 2020	11.03	11.07	10.96	11.00	17,906	-0.06(-0.54%)
Dec 22, 2020	11.10	11.10	11.04	11.06	29,725	-0.08(-0.72%)
Dec 21, 2020	11.16	11.20	11.05	11.14	40,431	-0.33(-2.88%)
Dec 18, 2020	11.54	11.54	11.42	11.47	85,100	+0.04(+0.35%)
Dec 17, 2020	11.46	11.47	11.37	11.43	13,013	+0.05(+0.48%)
Dec 16, 2020	11.33	11.41	11.31	11.38	554,252	+0.12(+1.02%)
Dec 15, 2020	11.29	11.34	11.23	11.26	33,413	-0.17(-1.49%)
Dec 14, 2020	11.47	11.53	11.43	11.43	145,590	+0.23(+2.05%)
Dec 11, 2020	11.20	11.23	11.14	11.20	104,700	-0.10(-0.88%)
Dec 10, 2020	11.15	11.32	11.15	11.30	31,782	+0.10(+0.89%)
Dec 09, 2020	11.30	11.30	11.16	11.20	33,294	-0.29(-2.50%)
Dec 08, 2020	11.49	11.51	11.48	11.49	41,291	-0.45(-3.79%)
Dec 07, 2020	11.93	11.95	11.89	11.94	16,074	-0.05(-0.42%)
Dec 04, 2020	11.94	11.99	11.90	11.99	18,000	-0.21(-1.72%)
Dec 03, 2020	12.27	12.28	12.20	12.20	16,121	-0.23(-1.85%)
Dec 02, 2020	12.20	12.48	12.20	12.43	37,486	+0.30(+2.47%)
Dec 01, 2020	12.20	12.30	12.13	12.13	25,028	+0.03(+0.25%)
Nov 30, 2020	12.26	12.37	12.10	12.10	19,094	-0.29(-2.33%)
Nov 27, 2020	12.51	12.65	12.36	12.39	5,000	+0.48(+4.02%)
Nov 25, 2020	11.72	11.98	11.72	11.91	43,300	+0.29(+2.54%)
Nov 24, 2020	11.58	11.66	11.55	11.62	29,486	+0.28(+2.43%)
Nov 23, 2020	11.63	11.63	11.22	11.34	29,374	-0.50(-4.22%)
Nov 20, 2020	11.75	11.85	11.75	11.84	21,800	-0.44(-3.58%)
Nov 19, 2020	12.29	12.29	12.21	12.28	14,079	-0.19(-1.52%)
Nov 18, 2020	12.51	12.53	12.41	12.47	35,469	-0.06(-0.48%)
Nov 17, 2020	12.62	12.62	12.40	12.53	14,368	-0.17(-1.34%)
Nov 16, 2020	12.81	12.87	12.70	12.70	13,801	-0.65(-4.87%)
Nov 13, 2020	13.31	13.58	13.31	13.35	16,200	-0.12(-0.89%)
Nov 12, 2020	13.90	13.90	13.46	13.47	7,727	-0.71(-5.01%)
Nov 11, 2020	14.13	14.22	14.13	14.18	11,398	+0.86(+6.44%)
Nov 10, 2020	13.36	13.46	13.31	13.32	29,314	+0.17(+1.26%)
Nov 09, 2020	13.23	13.24	13.11	13.16	15,407	+0.02(+0.13%)
Nov 06, 2020	13.04	13.14	13.04	13.14	17,400	+0.20(+1.55%)
Nov 05, 2020	12.96	12.99	12.89	12.94	23,571	+0.18(+1.41%)
Nov 04, 2020	12.73	12.82	12.69	12.76	22,687	+0.18(+1.43%)
Nov 03, 2020	12.50	12.60	12.50	12.58	28,924	-0.02(-0.16%)
Nov 02, 2020	12.52	12.61	12.50	12.60	41,756	+0.12(+0.96%)
Oct 30, 2020	12.50	12.50	12.46	12.48	15,000	+0.16(+1.26%)
Oct 29, 2020	12.30	12.39	12.29	12.32	48,152	+0.15(+1.27%)
Oct 28, 2020	12.16	12.17	12.09	12.17	19,401	-0.17(-1.38%)
Oct 27, 2020	12.28	12.34	12.24	12.34	23,649	-0.12(-0.96%)
Oct 26, 2020	12.58	12.63	12.46	12.46	15,202	-0.20(-1.58%)
Oct 23, 2020	12.55	12.66	12.55	12.66	40,700	-0.05(-0.43%)
Oct 22, 2020	12.66	12.72	12.64	12.71	17,469	+0.12(+0.99%)
Oct 21, 2020	12.59	12.62	12.55	12.59	22,249	+0.04(+0.36%)
Oct 20, 2020	12.53	12.59	12.52	12.54	26,178	-0.04(-0.36%)
Oct 19, 2020	12.68	12.68	12.59	12.59	11,890	+0.00(+0.03%)
Oct 16, 2020	12.54	12.62	12.54	12.59	58,400	+0.15(+1.18%)
Oct 15, 2020	12.47	12.56	12.43	12.44	34,003	-0.33(-2.59%)
Oct 14, 2020	12.77	12.80	12.73	12.77	23,477	-0.27(-2.11%)
Oct 13, 2020	13.04	13.09	12.99	13.04	29,810	-0.02(-0.14%)
Oct 12, 2020	12.89	13.11	12.89	13.06	36,755	+0.17(+1.30%)
Oct 09, 2020	12.85	12.94	12.82	12.89	19,000	+0.18(+1.44%)
Oct 08, 2020	12.76	12.82	12.71	12.71	25,577	-0.08(-0.61%)
Oct 07, 2020	12.74	12.79	12.70	12.79	47,057	+0.07(+0.55%)
Oct 06, 2020	12.95	12.95	12.65	12.72	58,882	+0.22(+1.76%)
Oct 05, 2020	12.59	12.62	12.49	12.50	51,193	-0.27(-2.11%)
Oct 02, 2020	12.71	12.80	12.65	12.77	47,600	-0.05(-0.39%)
Oct 01, 2020	12.74	12.82	12.67	12.82	39,627	+0.25(+1.99%)
Sep 30, 2020	12.58	12.65	12.54	12.57	38,868	+0.09(+0.72%)
Sep 29, 2020	12.34	12.48	12.33	12.48	43,293	-0.03(-0.24%)
Sep 28, 2020	12.43	12.51	12.43	12.51	31,625	+0.08(+0.64%)
Sep 25, 2020	12.35	12.43	12.24	12.43	46,400	-0.20(-1.58%)
Sep 24, 2020	12.62	12.71	12.57	12.63	59,585	+0.08(+0.64%)
Sep 23, 2020	12.53	12.58	12.50	12.55	60,341	-0.13(-1.03%)
Sep 22, 2020	12.63	12.68	12.60	12.68	50,712	-0.24(-1.84%)
Sep 21, 2020	12.82	12.92	12.79	12.92	18,699	-0.09(-0.71%)
Sep 18, 2020	13.03	13.05	12.98	13.01	18,000	-0.11(-0.84%)
Sep 17, 2020	13.13	13.19	13.10	13.12	21,906	-0.50(-3.67%)
Sep 16, 2020	13.61	13.64	13.56	13.62	17,659	-0.10(-0.73%)
Sep 15, 2020	13.76	13.80	13.72	13.72	81,872	+0.18(+1.33%)
Sep 14, 2020	13.51	13.55	13.51	13.54	18,332	+0.00(+0.00%)
Sep 11, 2020	13.59	13.62	13.36	13.54	20,200	-0.04(-0.31%)
Sep 10, 2020	13.66	13.70	13.58	13.58	45,000	-0.20(-1.44%)
Sep 09, 2020	13.70	13.83	13.70	13.78	37,257	+0.11(+0.80%)
Sep 08, 2020	13.70	13.73	13.64	13.67	13,471	-0.14(-1.01%)
Sep 04, 2020	13.75	13.85	13.67	13.81	20,400	+0.15(+1.10%)
Sep 03, 2020	13.58	13.68	13.58	13.66	30,617	-0.21(-1.51%)
Sep 02, 2020	13.97	13.97	13.79	13.87	20,992	-0.07(-0.50%)
Sep 01, 2020	13.91	14.02	13.91	13.94	15,613	-0.44(-3.06%)
Aug 31, 2020	14.48	14.48	14.32	14.38	6,179	-0.32(-2.18%)
Aug 28, 2020	14.73	14.78	14.70	14.70	13,500	+0.09(+0.62%)
Aug 27, 2020	14.60	14.71	14.57	14.61	15,786	-0.25(-1.68%)
Aug 26, 2020	14.84	14.91	14.82	14.86	13,578	+0.10(+0.71%)
Aug 25, 2020	14.72	14.78	14.67	14.76	24,289	-0.16(-1.09%)
Aug 24, 2020	15.01	15.04	14.88	14.92	11,853	+0.01(+0.05%)
Aug 21, 2020	14.81	14.97	14.81	14.91	12,800	-0.01(-0.07%)
Aug 20, 2020	14.74	14.92	14.74	14.92	13,959	-0.06(-0.43%)
Aug 19, 2020	14.96	15.04	14.93	14.98	9,225	+0.03(+0.20%)
Aug 18, 2020	14.89	15.00	14.88	14.96	14,099	-0.12(-0.83%)
Aug 17, 2020	15.07	15.10	15.04	15.08	7,223	-0.08(-0.53%)
Aug 14, 2020	15.14	15.16	15.08	15.16	6,300	+0.26(+1.74%)
Aug 13, 2020	15.09	15.09	14.85	14.90	247,294	-0.02(-0.13%)
Aug 12, 2020	14.93	15.05	14.92	14.92	63,942	+0.05(+0.37%)
Aug 11, 2020	14.96	15.00	14.82	14.87	15,119	+0.08(+0.51%)
Aug 10, 2020	14.77	14.85	14.67	14.79	14,900	+0.13(+0.89%)
Aug 07, 2020	14.65	14.66	14.54	14.66	7,400	-0.18(-1.21%)
Aug 06, 2020	14.76	14.88	14.74	14.84	6,719	-0.08(-0.54%)
Aug 05, 2020	15.09	15.09	14.92	14.92	14,043	-0.15(-1.03%)
Aug 04, 2020	15.01	15.10	15.00	15.07	43,909	-0.10(-0.68%)

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.