Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2021		14.76	14.76	14.76	0	+0.03(+0.20%)
Apr 08, 2021	14.76	14.82	14.73	14.73	10,541	-0.05(-0.34%)
Apr 07, 2021	14.67	14.78	14.67	14.78	7,320	+0.11(+0.76%)
Apr 06, 2021	14.60	14.72	14.60	14.67	7,316	+0.02(+0.14%)
Apr 05, 2021	14.66	14.97	14.60	14.65	31,101	-0.03(-0.20%)
Apr 01, 2021	14.56	14.68	14.52	14.68	7,832	+0.14(+0.96%)
Mar 31, 2021	14.45	14.54	14.45	14.54	6,371	+0.09(+0.62%)
Mar 30, 2021	14.41	14.50	14.37	14.45	16,616	-0.01(-0.07%)
Mar 29, 2021	14.38	14.46	14.37	14.46	8,521	+0.09(+0.62%)
Mar 26, 2021	14.37	14.39	14.35	14.37	8,233	-0.01(-0.10%)
Mar 25, 2021	14.36	14.39	14.34	14.39	2,471	+0.02(+0.17%)
Mar 24, 2021	14.34	14.42	14.28	14.36	9,231	+0.04(+0.29%)
Mar 23, 2021	14.35	14.35	14.32	14.32	9,520	-0.02(-0.15%)
Mar 22, 2021	14.29	14.35	14.29	14.34	11,859	+0.00(+0.00%)
Mar 19, 2021	14.36	14.36	14.31	14.34	3,815	-0.05(-0.35%)
Mar 18, 2021	14.40	14.46	14.34	14.39	7,414	-0.02(-0.14%)
Mar 17, 2021	14.42	14.50	14.40	14.41	12,261	-0.08(-0.55%)
Mar 16, 2021	14.57	14.57	14.38	14.49	22,849	-0.07(-0.50%)
Mar 15, 2021	14.53	14.56	14.49	14.56	11,999	+0.00(+0.02%)
Mar 12, 2021	14.62	14.62	14.53	14.56	9,037	-0.07(-0.48%)
Mar 11, 2021	14.53	14.65	14.53	14.63	7,566	+0.08(+0.55%)
Mar 10, 2021	14.39	14.55	14.37	14.55	2,981	+0.16(+1.09%)
Mar 09, 2021	14.35	14.41	14.34	14.39	6,413	+0.05(+0.35%)
Mar 08, 2021	14.25	14.38	14.20	14.34	17,497	+0.11(+0.80%)
Mar 05, 2021	14.25	14.27	14.13	14.23	14,114	-0.06(-0.45%)
Mar 04, 2021	14.34	14.41	14.29	14.29	7,119	-0.04(-0.28%)
Mar 03, 2021	14.39	14.43	14.29	14.33	7,992	-0.13(-0.89%)
Mar 02, 2021	14.38	14.49	14.38	14.46	4,807	+0.07(+0.48%)
Mar 01, 2021	14.48	14.59	14.38	14.39	8,528	+0.06(+0.42%)
Feb 26, 2021	14.26	14.38	14.26	14.33	13,912	+0.04(+0.28%)
Feb 25, 2021	14.34	14.40	14.19	14.29	8,806	-0.04(-0.28%)
Feb 24, 2021	14.29	14.38	14.28	14.33	9,976	-0.05(-0.34%)
Feb 23, 2021	14.77	14.77	14.31	14.38	23,466	-0.45(-3.01%)
Feb 22, 2021	14.97	14.98	14.76	14.83	9,259	-0.08(-0.53%)
Feb 19, 2021	14.96	15.00	14.79	14.91	7,057	-0.08(-0.53%)
Feb 18, 2021	14.87	15.02	14.82	14.99	8,189	+0.02(+0.13%)
Feb 17, 2021	14.96	15.00	14.87	14.97	2,301	+0.03(+0.20%)
Feb 16, 2021	15.13	15.13	14.94	14.94	8,954	-0.20(-1.31%)
Feb 12, 2021	15.13	15.17	15.03	15.14	12,501	-0.03(-0.18%)
Feb 11, 2021	15.13	15.19	15.02	15.16	13,387	-0.02(-0.15%)
Feb 10, 2021	14.92	15.19	14.91	15.19	5,293	+0.21(+1.39%)
Feb 09, 2021	14.93	15.17	14.88	14.98	15,879	+0.00(+0.00%)
Feb 08, 2021	14.89	14.98	14.81	14.98	16,363	+0.05(+0.33%)
Feb 05, 2021	14.92	15.02	14.80	14.93	10,727	-0.05(-0.33%)
Feb 04, 2021	14.85	15.00	14.85	14.98	4,961	+0.09(+0.63%)
Feb 03, 2021	14.87	14.89	14.71	14.89	5,654	-0.03(-0.23%)
Feb 02, 2021	14.92	14.97	14.92	14.92	6,782	+0.07(+0.47%)
Feb 01, 2021	15.01	15.02	14.85	14.85	9,820	-0.02(-0.13%)
Jan 29, 2021	14.69	14.94	14.69	14.87	5,667	+0.02(+0.13%)
Jan 28, 2021	14.69	14.87	14.69	14.85	6,410	+0.17(+1.18%)
Jan 27, 2021	14.69	14.78	14.68	14.68	6,919	-0.12(-0.83%)
Jan 26, 2021	14.62	14.80	14.62	14.80	3,257	+0.18(+1.22%)
Jan 25, 2021	14.78	14.78	14.60	14.62	6,575	-0.20(-1.33%)
Jan 22, 2021	14.84	14.86	14.63	14.82	21,253	+0.02(+0.13%)
Jan 21, 2021	14.58	14.80	14.58	14.80	7,463	+0.15(+1.01%)
Jan 20, 2021	14.64	14.77	14.51	14.65	10,184	+0.16(+1.09%)
Jan 19, 2021	14.57	14.60	14.50	14.50	12,273	-0.10(-0.68%)
Jan 15, 2021	14.62	14.72	14.56	14.59	6,983	-0.02(-0.14%)
Jan 14, 2021	14.56	14.64	14.55	14.61	11,956	-0.03(-0.21%)
Jan 13, 2021	14.57	14.68	14.57	14.64	8,221	+0.04(+0.27%)
Jan 12, 2021	14.65	14.65	14.48	14.60	16,511	-0.18(-1.20%)
Jan 11, 2021	14.26	15.77	14.12	14.78	130,731	+0.59(+4.16%)
Jan 08, 2021	14.13	14.26	14.13	14.19	13,818	+0.04(+0.28%)
Jan 07, 2021	14.11	14.20	14.11	14.15	12,146	+0.04(+0.28%)
Jan 06, 2021	14.09	14.11	14.06	14.11	9,810	+0.02(+0.14%)
Jan 05, 2021	14.12	14.16	14.02	14.09	26,771	+0.02(+0.14%)
Jan 04, 2021	14.07	14.11	13.97	14.07	18,504	+0.02(+0.14%)
Dec 31, 2020		14.05	14.05	14.05	8,639	+0.09(+0.63%)
Dec 30, 2020	13.94	13.99	13.94	13.97	8,639	+0.02(+0.15%)
Dec 29, 2020	13.92	13.96	13.90	13.94	11,418	+0.02(+0.13%)
Dec 28, 2020	13.94	13.98	13.87	13.93	27,680	+0.00(+0.00%)
Dec 24, 2020	13.96	13.97	13.93	13.93	6,706	-0.01(-0.07%)
Dec 23, 2020	13.85	13.95	13.85	13.94	28,521	+0.04(+0.28%)
Dec 22, 2020	13.87	13.95	13.87	13.90	10,427	+0.05(+0.36%)
Dec 21, 2020	13.84	13.93	13.84	13.85	15,524	-0.08(-0.57%)
Dec 18, 2020	13.84	13.93	13.84	13.93	15,851	+0.07(+0.50%)
Dec 17, 2020	13.92	13.97	13.86	13.86	23,718	-0.07(-0.49%)
Dec 16, 2020	13.98	14.11	13.92	13.93	28,681	-0.07(-0.49%)
Dec 15, 2020	14.06	14.11	13.99	13.99	16,837	-0.12(-0.84%)
Dec 14, 2020	14.17	14.22	14.08	14.11	14,155	-0.04(-0.28%)
Dec 11, 2020	14.13	14.19	14.13	14.15	9,488	-0.02(-0.14%)
Dec 10, 2020	14.10	14.20	14.10	14.17	8,615	-0.00(-0.01%)
Dec 09, 2020	14.15	14.21	14.12	14.17	9,835	+0.03(+0.21%)
Dec 08, 2020	14.02	14.16	14.02	14.14	21,188	+0.06(+0.42%)
Dec 07, 2020	14.11	14.11	14.04	14.08	23,551	-0.06(-0.42%)
Dec 04, 2020	14.03	14.20	13.99	14.14	6,835	+0.13(+0.91%)
Dec 03, 2020	13.92	14.15	13.89	14.02	15,299	+0.12(+0.85%)
Dec 02, 2020	13.94	13.96	13.87	13.90	24,859	-0.14(-0.98%)
Dec 01, 2020	13.87	14.09	13.83	14.04	27,161	+0.23(+1.63%)
Nov 30, 2020	13.69	13.81	13.69	13.81	14,737	+0.11(+0.79%)
Nov 27, 2020	13.75	13.84	13.70	13.70	7,651	-0.02(-0.14%)
Nov 25, 2020	13.73	13.73	13.69	13.72	20,099	-0.01(-0.07%)
Nov 24, 2020	13.73	13.73	13.64	13.73	12,071	+0.06(+0.43%)
Nov 23, 2020	13.59	13.67	13.59	13.67	35,002	+0.09(+0.65%)
Nov 20, 2020	13.57	13.60	13.55	13.58	8,162	+0.00(+0.00%)
Nov 19, 2020	13.53	13.64	13.52	13.58	15,786	+0.09(+0.65%)
Nov 18, 2020	13.48	13.63	13.48	13.50	40,632	-0.03(-0.22%)
Nov 17, 2020	13.46	13.54	13.45	13.53	5,722	+0.10(+0.73%)
Nov 16, 2020	13.42	13.62	13.39	13.43	13,677	+0.05(+0.37%)
Nov 13, 2020	13.40	13.44	13.37	13.38	13,671	-0.06(-0.44%)
Nov 12, 2020	13.36	13.45	13.36	13.44	22,530	+0.05(+0.36%)
Nov 11, 2020	13.42	13.45	13.28	13.39	16,583	+0.06(+0.44%)
Nov 10, 2020	13.26	13.34	13.26	13.33	15,096	+0.05(+0.37%)
Nov 09, 2020	13.37	13.38	13.23	13.28	28,424	+0.02(+0.15%)
Nov 06, 2020	13.21	13.32	13.21	13.26	12,910	+0.03(+0.22%)
Nov 05, 2020	13.18	13.32	13.11	13.23	33,462	+0.06(+0.44%)
Nov 04, 2020	13.02	13.18	13.01	13.18	12,691	+0.20(+1.50%)
Nov 03, 2020	12.92	12.99	12.92	12.98	20,210	-0.01(-0.08%)
Nov 02, 2020	12.99	13.00	12.95	12.99	8,998	+0.04(+0.30%)
Oct 30, 2020	12.98	12.98	12.92	12.95	10,758	+0.00(+0.00%)
Oct 29, 2020	12.94	12.97	12.86	12.95	19,255	+0.07(+0.53%)
Oct 28, 2020	12.97	12.99	12.86	12.88	29,990	-0.08(-0.60%)
Oct 27, 2020	13.00	13.00	12.92	12.96	6,082	-0.02(-0.15%)
Oct 26, 2020	12.98	13.02	12.93	12.98	29,565	-0.07(-0.52%)
Oct 23, 2020	13.13	13.13	13.05	13.05	4,508	-0.05(-0.37%)
Oct 22, 2020	13.09	13.11	13.06	13.10	14,098	+0.05(+0.37%)
Oct 21, 2020	13.05	13.10	13.03	13.05	8,876	-0.01(-0.08%)
Oct 20, 2020	13.04	13.09	13.04	13.06	8,623	+0.05(+0.38%)
Oct 19, 2020	13.07	13.09	13.01	13.01	19,978	-0.03(-0.22%)
Oct 16, 2020	13.08	13.10	13.01	13.04	13,627	+0.03(+0.22%)
Oct 15, 2020	13.04	13.08	13.01	13.01	24,859	-0.08(-0.60%)
Oct 14, 2020	13.13	13.13	13.08	13.09	19,354	-0.02(-0.16%)
Oct 13, 2020	13.09	13.17	13.09	13.11	17,385	+0.00(+0.00%)
Oct 12, 2020	13.09	13.13	13.07	13.11	13,604	+0.01(+0.07%)
Oct 09, 2020	13.07	13.15	13.04	13.10	16,569	+0.04(+0.30%)
Oct 08, 2020	13.04	13.15	13.02	13.06	18,521	-0.01(-0.07%)
Oct 07, 2020	13.09	13.10	13.02	13.07	18,081	+0.02(+0.15%)
Oct 06, 2020	13.02	13.11	13.01	13.05	19,683	-0.02(-0.15%)
Oct 05, 2020	13.10	13.15	13.03	13.07	24,403	-0.03(-0.22%)
Oct 02, 2020	13.01	13.12	13.01	13.10	45,797	+0.09(+0.67%)
Oct 01, 2020	13.05	13.05	13.00	13.01	10,946	+0.06(+0.45%)
Sep 30, 2020	12.97	13.03	12.94	12.95	25,493	-0.07(-0.52%)
Sep 29, 2020	13.06	13.06	13.02	13.02	3,401	-0.02(-0.15%)
Sep 28, 2020	12.99	13.04	12.99	13.04	1,903	+0.07(+0.52%)
Sep 25, 2020	12.90	12.97	12.88	12.97	10,291	+0.07(+0.53%)
Sep 24, 2020	12.95	12.95	12.87	12.90	15,824	-0.02(-0.15%)
Sep 23, 2020	12.97	13.02	12.92	12.92	9,618	-0.08(-0.60%)
Sep 22, 2020	13.00	13.03	12.98	13.00	14,951	+0.00(+0.00%)
Sep 21, 2020	13.02	13.06	12.92	13.00	8,671	-0.09(-0.67%)
Sep 18, 2020	13.08	13.12	13.04	13.09	8,953	+0.00(+0.00%)
Sep 17, 2020	13.11	13.11	13.09	13.09	14,066	-0.02(-0.15%)
Sep 16, 2020	13.03	13.11	13.03	13.11	10,247	+0.10(+0.75%)
Sep 15, 2020	13.04	13.05	13.00	13.01	8,493	-0.03(-0.22%)
Sep 14, 2020	13.05	13.10	13.03	13.04	11,254	-0.01(-0.11%)
Sep 11, 2020	13.03	13.08	13.03	13.05	7,750	+0.03(+0.22%)
Sep 10, 2020	13.02	13.05	13.01	13.03	8,969	+0.03(+0.22%)
Sep 09, 2020	12.97	13.00	12.94	13.00	17,159	+0.11(+0.83%)
Sep 08, 2020	13.00	13.17	12.88	12.89	26,625	-0.09(-0.67%)
Sep 04, 2020	13.05	13.05	12.87	12.98	24,180	-0.06(-0.44%)
Sep 03, 2020	13.14	13.17	12.98	13.04	54,255	-0.10(-0.74%)
Sep 02, 2020	13.04	13.16	13.04	13.13	20,376	+0.02(+0.15%)
Sep 01, 2020	13.12	13.14	12.96	13.11	37,944	+0.07(+0.52%)
Aug 31, 2020	12.94	13.06	12.94	13.04	37,739	+0.08(+0.60%)
Aug 28, 2020	12.95	12.98	12.90	12.97	17,773	+0.10(+0.75%)
Aug 27, 2020	13.00	13.02	12.85	12.87	24,259	-0.12(-0.89%)
Aug 26, 2020	13.07	13.08	12.98	12.99	22,196	-0.10(-0.74%)
Aug 25, 2020	13.21	13.23	13.06	13.08	29,805	-0.18(-1.39%)
Aug 24, 2020	13.34	13.39	13.19	13.27	22,046	-0.07(-0.51%)
Aug 21, 2020	13.44	13.44	13.34	13.34	16,843	-0.11(-0.79%)
Aug 20, 2020	13.62	13.62	13.41	13.44	14,984	-0.13(-0.93%)
Aug 19, 2020	13.50	13.64	13.50	13.57	8,878	-0.10(-0.74%)
Aug 18, 2020	13.64	13.69	13.63	13.67	17,088	+0.02(+0.18%)
Aug 17, 2020	13.72	13.74	13.63	13.64	16,068	-0.11(-0.82%)
Aug 14, 2020	13.73	13.76	13.71	13.76	2,480	-0.01(-0.10%)
Aug 13, 2020	13.74	13.78	13.72	13.77	6,259	+0.01(+0.10%)
Aug 12, 2020	13.76	13.85	13.74	13.76	11,453	-0.02(-0.13%)
Aug 11, 2020	13.81	13.81	13.77	13.78	5,934	-0.02(-0.14%)
Aug 10, 2020	13.82	13.84	13.69	13.79	15,353	-0.03(-0.21%)
Aug 07, 2020	13.77	13.85	13.77	13.82	12,137	+0.05(+0.35%)
Aug 06, 2020	13.75	13.83	13.75	13.78	5,590	+0.00(+0.00%)
Aug 05, 2020	13.70	13.78	13.70	13.78	8,069	+0.05(+0.35%)
Aug 04, 2020	13.74	13.74	13.68	13.73	6,384	+0.05(+0.35%)
Aug 03, 2020	13.63	13.68	13.60	13.68	6,506	+0.10(+0.73%)
Jul 31, 2020	13.57	13.60	13.53	13.58	4,460	+0.05(+0.33%)
Jul 30, 2020	13.52	13.54	13.47	13.53	13,789	+0.01(+0.07%)
Jul 29, 2020	13.47	13.52	13.47	13.52	6,177	+0.08(+0.57%)
Jul 28, 2020	13.49	13.49	13.45	13.45	9,001	-0.02(-0.14%)
Jul 27, 2020	13.47	13.48	13.42	13.47	12,183	+0.07(+0.50%)
Jul 24, 2020	13.40	13.49	13.36	13.40	28,320	+0.01(+0.07%)
Jul 23, 2020	13.34	13.39	13.31	13.39	7,130	+0.05(+0.36%)
Jul 22, 2020	13.34	13.37	13.30	13.34	16,010	+0.06(+0.44%)
Jul 21, 2020	13.27	13.33	13.27	13.28	11,331	-0.03(-0.22%)
Jul 20, 2020	13.32	13.38	13.30	13.31	8,181	+0.01(+0.07%)
Jul 17, 2020	13.30	13.36	13.29	13.30	20,747	-0.01(-0.07%)
Jul 16, 2020	13.41	13.41	13.31	13.31	11,342	-0.10(-0.72%)
Jul 15, 2020	13.42	13.42	13.32	13.41	8,427	+0.06(+0.43%)
Jul 14, 2020	13.36	13.43	13.23	13.35	10,995	+0.04(+0.30%)
Jul 13, 2020	13.26	13.45	13.22	13.31	29,743	+0.15(+1.12%)
Jul 10, 2020	13.04	13.16	13.04	13.16	7,811	+0.09(+0.66%)
Jul 09, 2020	13.05	13.10	13.02	13.08	24,343	+0.07(+0.52%)
Jul 08, 2020	12.86	13.01	12.84	13.01	29,802	+0.19(+1.50%)
Jul 07, 2020	12.70	12.82	12.68	12.82	15,689	+0.15(+1.21%)
Jul 06, 2020	12.64	12.69	12.64	12.66	25,538	+0.04(+0.30%)
Jul 02, 2020	12.60	12.67	12.59	12.63	36,556	-0.03(-0.23%)
Jul 01, 2020	12.77	12.77	12.54	12.65	40,850	+0.07(+0.53%)
Jun 30, 2020	12.57	12.59	12.48	12.59	13,756	+0.03(+0.23%)
Jun 29, 2020	12.52	12.57	12.47	12.56	22,316	+0.03(+0.23%)
Jun 26, 2020	12.52	12.59	12.48	12.53	22,288	-0.04(-0.31%)
Jun 25, 2020	12.52	12.57	12.51	12.57	23,023	+0.02(+0.15%)
Jun 24, 2020	12.55	12.55	12.51	12.55	15,408	+0.00(+0.00%)
Jun 23, 2020	12.48	12.56	12.42	12.55	26,119	+0.03(+0.23%)
Jun 22, 2020	12.45	12.52	12.40	12.52	17,046	+0.06(+0.46%)
Jun 19, 2020	12.41	12.51	12.41	12.46	18,434	-0.01(-0.08%)
Jun 18, 2020	12.47	12.47	12.42	12.47	13,890	+0.01(+0.08%)
Jun 17, 2020	12.49	12.53	12.44	12.46	22,626	-0.01(-0.08%)
Jun 16, 2020	12.36	12.54	12.36	12.47	37,434	+0.10(+0.78%)
Jun 15, 2020	12.38	12.42	12.33	12.38	23,131	+0.03(+0.21%)
Jun 12, 2020	12.32	12.36	12.30	12.35	6,873	+0.08(+0.61%)
Jun 11, 2020	12.33	12.33	12.18	12.28	29,454	-0.07(-0.55%)
Jun 10, 2020	12.27	12.35	12.27	12.34	25,158	+0.08(+0.63%)
Jun 09, 2020	12.29	12.30	12.24	12.27	8,488	-0.02(-0.16%)
Jun 08, 2020	12.23	12.30	12.22	12.29	33,027	+0.06(+0.47%)
Jun 05, 2020	12.24	12.28	12.19	12.23	25,626	+0.02(+0.16%)
Jun 04, 2020	12.29	12.29	12.17	12.21	22,473	-0.00(-0.01%)
Jun 03, 2020	12.22	12.29	12.14	12.21	46,389	-0.01(-0.07%)
Jun 02, 2020	12.23	12.28	12.20	12.22	31,798	+0.00(+0.00%)
Jun 01, 2020	12.15	12.22	12.12	12.22	22,632	+0.07(+0.55%)
May 29, 2020	12.00	12.15	12.00	12.15	12,237	+0.15(+1.28%)
May 28, 2020	11.92	12.03	11.92	12.00	24,280	+0.11(+0.88%)
May 27, 2020	11.94	12.02	11.87	11.89	41,509	+0.01(+0.08%)
May 26, 2020	11.84	11.94	11.81	11.88	25,513	+0.05(+0.40%)
May 22, 2020	11.84	11.85	11.77	11.84	32,006	+0.08(+0.65%)
May 21, 2020	11.74	11.80	11.74	11.76	17,579	+0.05(+0.41%)
May 20, 2020	11.64	11.76	11.64	11.71	15,400	+0.05(+0.41%)
May 19, 2020	11.71	11.71	11.65	11.66	11,257	-0.03(-0.25%)
May 18, 2020	11.70	11.73	11.63	11.69	12,896	+0.05(+0.41%)
May 15, 2020	11.62	11.68	11.62	11.64	18,095	+0.00(+0.00%)
May 14, 2020	11.67	11.67	11.57	11.64	10,119	-0.01(-0.12%)
May 13, 2020	11.84	11.85	11.65	11.66	32,157	-0.18(-1.53%)
May 12, 2020	11.85	11.85	11.78	11.84	14,902	+0.04(+0.32%)
May 11, 2020	11.87	11.87	11.80	11.80	17,416	-0.05(-0.40%)
May 08, 2020	11.76	11.88	11.76	11.85	11,977	+0.03(+0.24%)
May 07, 2020	11.69	11.84	11.69	11.82	7,086	+0.10(+0.81%)
May 06, 2020	11.64	11.73	11.61	11.73	21,511	+0.02(+0.16%)
May 05, 2020	11.65	11.73	11.60	11.71	80,980	+0.08(+0.66%)
May 04, 2020	11.61	11.67	11.54	11.63	28,490	-0.01(-0.08%)

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.