Date	Open	High	Low	Close	Volume	Change (%)
Jul 13, 2021		11.48	11.48	11.48	0	-0.05(-0.48%)
Jul 12, 2021	11.50	11.62	11.44	11.54	13,635	+0.04(+0.30%)
Jul 09, 2021	11.15	11.56	11.15	11.50	7,733	+0.56(+5.12%)
Jul 08, 2021	11.00	11.05	10.94	10.94	3,230	-0.31(-2.76%)
Jul 07, 2021	11.27	11.27	11.00	11.25	8,627	+0.25(+2.27%)
Jul 06, 2021	10.90	11.09	10.90	11.00	14,799	+0.30(+2.80%)
Jul 02, 2021	10.82	10.82	10.46	10.70	14,708	-0.30(-2.73%)
Jul 01, 2021	11.15	11.15	11.00	11.00	1,008	-0.02(-0.18%)
Jun 30, 2021	10.68	11.36	10.68	11.02	569	+0.42(+3.94%)
Jun 29, 2021	10.63	10.69	10.56	10.60	8,521	+0.20(+1.95%)
Jun 28, 2021	10.72	10.81	10.40	10.40	2,540	-0.33(-3.08%)
Jun 25, 2021	10.34	10.73	10.34	10.73	2,450	+0.45(+4.38%)
Jun 24, 2021	10.15	10.47	10.15	10.28	8,268	+0.14(+1.38%)
Jun 23, 2021	10.17	10.17	10.14	10.14	616	-0.03(-0.29%)
Jun 22, 2021	10.05	10.17	9.970	10.17	4,012	+0.10(+0.99%)
Jun 21, 2021	10.10	10.14	10.00	10.07	2,173	+0.48(+5.01%)
Jun 18, 2021	9.690	9.710	9.500	9.590	4,231	-0.16(-1.64%)
Jun 17, 2021	9.780	9.800	9.700	9.750	2,496	-0.18(-1.81%)
Jun 16, 2021	9.752	10.02	9.590	9.930	13,307	+0.35(+3.68%)
Jun 15, 2021	9.800	9.820	9.500	9.578	16,322	-0.29(-2.96%)
Jun 14, 2021	9.850	9.870	9.500	9.870	26,233	-0.43(-4.17%)
Jun 11, 2021	10.96	10.96	10.01	10.30	35,549	-0.93(-8.28%)
Jun 10, 2021	11.09	11.23	11.09	11.23	1,256	+0.35(+3.19%)
Jun 09, 2021	10.98	11.10	10.88	10.88	13,116	-0.42(-3.69%)
Jun 08, 2021	11.09	11.30	11.06	11.30	3,920	-0.05(-0.44%)
Jun 07, 2021	11.36	11.36	11.32	11.35	7,466	-0.06(-0.53%)
Jun 04, 2021	11.46	11.46	11.41	11.41	1,010	+0.00(+0.00%)
Jun 03, 2021	11.41	11.41	11.41	11.41	2,341	+0.12(+1.06%)
Jun 02, 2021	11.29	11.29	11.29	11.29	376	-0.18(-1.57%)
Jun 01, 2021	11.42	11.47	11.42	11.47	3,023	+0.03(+0.26%)
May 28, 2021	11.44	11.44	11.44	11.44	723	-0.19(-1.63%)
May 27, 2021	11.79	11.79	11.63	11.63	525	-0.30(-2.51%)
May 26, 2021	11.94	11.94	11.93	11.93	350	+0.12(+1.02%)
May 25, 2021	11.99	11.99	11.81	11.81	515	-0.42(-3.41%)
May 24, 2021	12.20	12.23	12.18	12.23	1,183	+0.26(+2.15%)
May 21, 2021	12.06	12.07	11.79	11.97	2,696	-0.08(-0.66%)
May 20, 2021	11.94	12.16	11.91	12.05	7,284	+0.38(+3.26%)
May 19, 2021	11.73	11.84	11.67	11.67	2,302	+0.45(+3.96%)
May 17, 2021		11.22	11.22	11.22	160	-0.29(-2.56%)
May 14, 2021	11.16	11.58	11.16	11.52	2,485	+0.39(+3.50%)
May 13, 2021	11.24	11.24	11.06	11.13	1,137	-0.11(-0.99%)
May 12, 2021	11.53	11.53	11.24	11.24	1,602	-0.04(-0.35%)
May 11, 2021	11.28	11.28	11.20	11.28	21,700	-0.27(-2.34%)
May 10, 2021	11.44	11.55	11.39	11.55	4,534	+0.28(+2.48%)
May 07, 2021	11.22	11.32	11.21	11.27	1,909	+0.03(+0.29%)
May 06, 2021	11.32	11.32	10.94	11.24	1,657	-0.49(-4.20%)
May 05, 2021	11.83	11.85	11.62	11.73	6,815	+0.05(+0.43%)
May 04, 2021	11.64	11.75	11.61	11.68	7,465	+0.01(+0.09%)
May 03, 2021	11.64	11.67	11.64	11.67	668	+0.01(+0.09%)
Apr 30, 2021	11.67	11.70	11.66	11.66	1,300	+0.15(+1.30%)
Apr 29, 2021	11.64	11.64	11.42	11.51	4,173	+0.11(+0.96%)
Apr 28, 2021	11.40	11.40	11.35	11.40	1,355	-0.02(-0.18%)
Apr 27, 2021	11.59	11.65	11.41	11.42	6,238	-0.50(-4.19%)
Apr 26, 2021	12.01	12.01	11.73	11.92	19,762	-0.40(-3.24%)
Apr 23, 2021	12.08	12.57	12.08	12.32	2,400	+0.29(+2.40%)
Apr 22, 2021	12.11	12.23	12.03	12.03	6,397	-0.22(-1.80%)
Apr 21, 2021	12.03	12.25	11.97	12.25	14,397	+0.25(+2.08%)
Apr 20, 2021	12.24	12.25	11.98	12.00	6,266	+0.45(+3.90%)
Apr 19, 2021	11.48	11.76	11.44	11.55	2,918	+0.53(+4.81%)
Apr 16, 2021	10.97	11.02	10.92	11.02	1,400	+0.23(+2.13%)
Apr 15, 2021	11.03	11.03	10.79	10.79	2,850	-0.26(-2.35%)
Apr 14, 2021	11.01	11.06	10.92	11.05	1,362	+0.20(+1.84%)
Apr 13, 2021	10.97	11.01	10.85	10.85	3,268	+0.20(+1.88%)
Apr 12, 2021	10.66	10.66	10.61	10.65	6,803	-0.16(-1.48%)
Apr 09, 2021	10.82	10.85	10.81	10.81	1,400	-0.07(-0.66%)
Apr 08, 2021	10.74	10.90	10.33	10.88	2,162	+0.23(+2.18%)
Apr 07, 2021	10.48	10.65	10.48	10.65	2,480	+0.19(+1.82%)
Apr 06, 2021	10.43	10.49	10.43	10.46	1,380	+0.28(+2.75%)
Apr 05, 2021	10.18	10.25	10.18	10.18	11,746	-0.14(-1.36%)
Apr 01, 2021	10.18	10.34	10.18	10.32	10,000	-0.04(-0.34%)
Mar 31, 2021	10.38	10.38	10.33	10.36	13,172	+0.12(+1.22%)
Mar 30, 2021	10.28	10.28	10.23	10.23	1,173	-0.17(-1.63%)
Mar 29, 2021	10.36	10.40	10.36	10.40	4,120	+0.28(+2.77%)
Mar 26, 2021	9.790	10.12	9.790	10.12	7,000	+0.41(+4.22%)
Mar 25, 2021	9.760	9.890	9.580	9.710	768	-0.03(-0.31%)
Mar 24, 2021	9.660	9.740	9.610	9.740	6,115	+0.14(+1.46%)
Mar 23, 2021	9.598	9.600	9.510	9.600	23,764	+0.00(+0.00%)
Mar 22, 2021	9.650	9.650	9.600	9.600	7,699	-0.32(-3.23%)
Mar 19, 2021	9.670	9.920	9.600	9.920	2,900	+0.16(+1.64%)
Mar 18, 2021	9.740	9.760	9.740	9.760	4,232	+0.02(+0.21%)
Mar 17, 2021	9.660	9.740	9.580	9.740	4,722	+0.08(+0.78%)
Mar 16, 2021	9.720	9.720	9.665	9.665	2,462	+0.20(+2.17%)
Mar 15, 2021	9.450	9.460	9.360	9.460	11,165	-0.25(-2.57%)
Mar 12, 2021	9.617	9.770	9.600	9.710	4,600	-0.06(-0.61%)
Mar 11, 2021	9.830	9.950	9.710	9.770	7,953	+0.05(+0.57%)
Mar 10, 2021	9.710	9.730	9.690	9.715	3,441	-0.14(-1.47%)
Mar 09, 2021	9.730	10.02	9.710	9.860	8,490	+0.43(+4.62%)
Mar 08, 2021	9.540	9.540	9.230	9.425	36,478	-0.47(-4.80%)
Mar 05, 2021	10.15	10.15	9.750	9.900	13,500	-0.48(-4.62%)
Mar 04, 2021	10.26	10.38	10.16	10.38	9,312	+0.08(+0.78%)
Mar 03, 2021	10.58	10.58	10.25	10.30	6,851	-0.26(-2.49%)
Mar 02, 2021	10.45	10.69	10.41	10.56	16,944	+0.04(+0.37%)
Mar 01, 2021	10.85	10.95	10.50	10.52	8,563	-0.13(-1.18%)
Feb 26, 2021	10.70	10.82	10.50	10.65	16,100	-0.13(-1.21%)
Feb 25, 2021	10.70	10.88	10.65	10.78	4,102	-0.07(-0.60%)
Feb 24, 2021	10.76	10.92	10.55	10.85	11,622	-0.21(-1.86%)
Feb 23, 2021	11.20	11.46	10.75	11.05	24,595	-0.41(-3.58%)
Feb 22, 2021	11.60	11.60	11.46	11.46	24,138	+0.03(+0.26%)
Feb 19, 2021	11.71	11.71	11.43	11.43	11,400	-0.27(-2.31%)
Feb 18, 2021	11.50	11.71	11.22	11.70	15,837	+0.32(+2.81%)
Feb 17, 2021	11.52	11.53	11.25	11.38	16,297	-0.21(-1.84%)
Feb 16, 2021	11.20	12.50	11.20	11.59	37,287	+0.62(+5.68%)
Feb 12, 2021	10.76	11.27	10.72	10.97	38,300	+0.02(+0.18%)
Feb 11, 2021	10.76	11.24	10.68	10.95	38,057	+0.25(+2.34%)
Feb 10, 2021	10.30	10.85	10.15	10.70	103,279	+0.60(+5.94%)
Feb 09, 2021	10.06	10.30	10.05	10.10	19,072	-0.20(-1.94%)
Feb 08, 2021	10.05	10.35	10.01	10.30	37,772	+0.00(+0.00%)
Feb 05, 2021	10.14	10.40	10.14	10.30	45,500	-0.17(-1.62%)
Feb 04, 2021	10.47	10.53	10.25	10.47	66,142	-0.13(-1.23%)
Feb 03, 2021	10.47	10.79	10.38	10.60	50,025	+0.16(+1.53%)
Feb 02, 2021	10.26	10.49	10.20	10.44	118,372	+0.31(+3.06%)
Feb 01, 2021	10.14	10.14	9.820	10.13	4,885	+0.35(+3.53%)
Jan 29, 2021	10.01	10.05	9.600	9.785	2,500	-0.40(-3.93%)
Jan 28, 2021	10.21	10.41	10.19	10.19	1,315	+0.19(+1.85%)
Jan 27, 2021	10.86	10.86	10.00	10.00	4,127	-0.77(-7.15%)
Jan 26, 2021	10.60	10.77	10.60	10.77	1,941	+0.14(+1.32%)
Jan 25, 2021	10.66	10.66	10.55	10.63	2,502	+0.50(+4.94%)
Jan 22, 2021	10.03	10.13	10.03	10.13	3,200	+0.53(+5.52%)
Jan 21, 2021	9.600	9.600	9.600	9.600	130	-0.34(-3.37%)
Jan 20, 2021	9.860	9.935	9.460	9.935	6,531	+0.99(+11.01%)
Jan 15, 2021		8.950	8.950	8.950	0	+0.00(+0.00%)
Jan 14, 2021	8.930	9.230	8.930	8.950	4,823	-0.33(-3.56%)
Jan 13, 2021	9.210	9.280	9.150	9.280	5,503	-0.02(-0.16%)
Jan 12, 2021	9.370	9.460	9.295	9.295	7,926	-0.06(-0.69%)
Jan 11, 2021	9.171	9.360	9.171	9.360	7,700	+0.21(+2.30%)
Jan 08, 2021	9.060	9.150	9.060	9.150	600	-0.04(-0.44%)
Jan 07, 2021	9.050	9.190	9.000	9.190	4,524	-0.08(-0.86%)
Jan 06, 2021	9.150	9.270	8.920	9.270	23,215	-0.14(-1.49%)
Jan 05, 2021	9.580	9.580	9.410	9.410	300	+0.27(+2.90%)
Jan 04, 2021	9.170	9.250	9.000	9.145	3,308	+0.52(+6.09%)
Dec 31, 2020		8.620	8.620	8.620	60	+0.00(+0.00%)
Dec 30, 2020		8.620	8.620	8.620	60	+0.00(+0.00%)
Dec 29, 2020		8.580	8.580	8.620	717	+0.04(+0.47%)
Dec 28, 2020	8.550	8.680	8.550	8.580	626	-0.03(-0.35%)
Dec 24, 2020	8.610	8.610	8.610	8.610	900	-0.14(-1.60%)
Dec 23, 2020	8.750	8.800	8.750	8.750	7,062	+0.10(+1.16%)
Dec 22, 2020	8.515	9.000	8.515	8.650	4,790	+0.20(+2.37%)
Dec 21, 2020	8.450	8.450	8.450	8.450	2,014	+0.00(+0.00%)
Dec 18, 2020		8.450	8.450	8.450	2,500	+0.00(+0.00%)
Dec 17, 2020	8.360	8.450	8.360	8.450	3,084	-0.05(-0.59%)
Dec 16, 2020	8.500	8.500	8.500	8.500	2,650	+0.10(+1.19%)
Dec 15, 2020	8.400	8.400	8.400	8.400	4,549	+0.32(+3.96%)
Dec 14, 2020	8.080	8.090	8.080	8.080	1,900	-0.01(-0.07%)
Dec 11, 2020		8.085	8.085	8.085	4,614	+0.00(+0.00%)
Dec 10, 2020	8.085	8.085	8.085	8.085	4,932	-0.26(-3.17%)
Dec 09, 2020	8.531	8.531	8.350	8.350	12,462	+1.60(+23.70%)
Dec 07, 2020		6.750	6.750	6.750	0	+0.00(+0.00%)
Dec 04, 2020		6.750	6.750	6.750	17,002	+0.00(+0.00%)
Dec 03, 2020		6.750	6.750	6.750	10,000	+0.00(+0.00%)
Nov 25, 2020		6.750	6.750	6.750	0	+0.00(+0.00%)
Nov 24, 2020	6.750	6.750	6.750	6.750	1,000	+0.00(+0.00%)
Nov 23, 2020	6.660	6.750	6.660	6.750	23,000	-0.10(-1.46%)
Nov 20, 2020	6.850	6.850	6.850	6.850	8,600	+0.04(+0.54%)
Nov 19, 2020	6.770	6.813	6.770	6.813	118,448	+0.81(+13.56%)
Nov 11, 2020		6.000	6.000	6.000	0	+0.00(+0.00%)
Nov 10, 2020	6.050	6.050	6.000	6.000	3,350	+0.00(+0.00%)
Nov 09, 2020	6.000	6.000	6.000	6.000	200	-0.17(-2.76%)
Nov 03, 2020		6.170	6.170	6.170	0	+0.00(+0.00%)
Oct 30, 2020		6.170	6.170	6.170	0	+0.00(+0.00%)
Oct 29, 2020	6.200	6.250	6.150	6.170	4,613	-0.13(-2.06%)
Oct 28, 2020	6.080	6.300	6.080	6.300	5,277	-0.10(-1.56%)
Oct 27, 2020	6.310	6.400	6.310	6.400	1,782	+0.07(+1.11%)
Oct 26, 2020	6.395	6.395	6.330	6.330	8,707	+0.02(+0.31%)
Oct 23, 2020	6.500	6.500	6.310	6.310	1,100	+0.41(+6.95%)
Oct 22, 2020		5.900	5.900	5.900	1,479	+0.00(+0.00%)
Oct 21, 2020		5.900	5.900	5.900	321	+0.00(+0.00%)
Oct 19, 2020		5.900	5.900	5.900	0	+0.35(+6.31%)
Oct 13, 2020		5.550	5.550	5.550	0	-0.20(-3.48%)
Sep 28, 2020		5.750	5.750	5.750	0	+0.00(+0.00%)
Sep 25, 2020	5.750	5.750	5.750	5.750	100	-0.09(-1.58%)
Sep 18, 2020		5.842	5.842	5.842	0	+0.00(+0.00%)
Sep 14, 2020		5.842	5.842	5.842	0	+0.00(+0.00%)
Sep 10, 2020		5.842	5.842	5.842	0	-0.22(-3.56%)

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.