Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	20.69	21.16	20.58	20.60	17,528	-0.09(-0.46%)
Apr 29, 2021	20.68	20.71	20.68	20.70	8,703	-0.03(-0.13%)
Apr 28, 2021	20.76	20.76	20.69	20.72	5,089	+0.02(+0.11%)
Apr 27, 2021	20.62	20.73	20.62	20.70	3,885	-0.03(-0.13%)
Apr 26, 2021	20.75	20.75	20.65	20.73	11,018	+0.02(+0.10%)
Apr 23, 2021	20.62	20.71	20.56	20.71	12,501	+0.06(+0.30%)
Apr 22, 2021	20.65	20.65	20.65	20.65	627	+0.07(+0.34%)
Apr 21, 2021	20.51	20.60	20.52	20.58	1,064	+0.10(+0.47%)
Apr 20, 2021	20.48	20.48	20.48	20.48	761	-0.25(-1.22%)
Apr 19, 2021	20.72	20.75	20.72	20.73	1,919	-0.12(-0.56%)
Apr 16, 2021	20.72	20.85	20.72	20.85	1,675	+0.24(+1.19%)
Apr 15, 2021	20.63	20.63	20.60	20.60	980	+0.11(+0.53%)
Apr 14, 2021	20.48	20.52	20.48	20.50	3,650	+0.03(+0.13%)
Apr 13, 2021	20.45	20.48	20.40	20.47	2,051	+0.03(+0.17%)
Apr 12, 2021	20.48	20.48	20.43	20.43	4,911	-0.10(-0.51%)
Apr 09, 2021	20.46	20.54	20.46	20.54	1,546	+0.06(+0.28%)
Apr 08, 2021	20.45	20.53	20.45	20.48	1,844	+0.08(+0.38%)
Apr 07, 2021	20.37	20.43	20.37	20.40	2,713	+0.04(+0.17%)
Apr 06, 2021	20.38	20.40	20.34	20.37	6,793	-0.20(-0.97%)
Apr 05, 2021	20.51	20.66	20.50	20.57	3,457	+0.24(+1.18%)
Apr 01, 2021	20.23	20.33	20.23	20.33	2,062	+0.24(+1.20%)
Mar 31, 2021	20.13	20.13	20.08	20.09	3,558	-0.06(-0.31%)
Mar 30, 2021	20.06	20.17	20.06	20.15	10,893	+0.02(+0.12%)
Mar 29, 2021	19.99	20.13	19.99	20.13	4,260	+0.10(+0.49%)
Mar 26, 2021	19.96	20.52	19.94	20.03	4,639	+0.16(+0.83%)
Mar 25, 2021	19.70	20.51	19.70	19.86	6,521	+0.04(+0.18%)
Mar 24, 2021	19.85	19.85	19.71	19.83	6,985	+0.00(+0.00%)
Mar 23, 2021	19.85	19.85	19.83	19.83	3,701	-0.00(-0.02%)
Mar 22, 2021	19.85	19.90	19.83	19.83	10,090	+0.03(+0.14%)
Mar 19, 2021	19.72	19.81	19.72	19.80	1,288	-0.03(-0.17%)
Mar 18, 2021	19.90	19.99	19.84	19.84	4,477	-0.12(-0.59%)
Mar 17, 2021	19.88	20.19	19.85	19.96	62,487	+0.07(+0.36%)
Mar 16, 2021	19.93	19.93	19.87	19.88	1,492	+0.05(+0.23%)
Mar 15, 2021	20.04	22.62	19.84	19.84	4,102	-0.06(-0.28%)
Mar 12, 2021	19.81	19.89	19.81	19.89	6,186	+0.12(+0.60%)
Mar 11, 2021	19.77	19.77	19.77	19.77	201	+0.09(+0.46%)
Mar 10, 2021	19.73	19.74	19.65	19.68	3,091	+0.03(+0.16%)
Mar 09, 2021	19.62	19.68	19.57	19.65	2,358	+0.19(+0.99%)
Mar 08, 2021	19.38	19.54	19.38	19.46	10,502	+0.11(+0.58%)
Mar 05, 2021	19.23	19.35	19.23	19.35	257	+0.19(+0.99%)
Mar 04, 2021	19.32	19.32	19.16	19.16	555	-0.13(-0.67%)
Mar 03, 2021	19.26	19.30	19.23	19.29	1,025	-0.01(-0.08%)
Mar 02, 2021	19.40	19.40	19.30	19.30	4,590	+0.02(+0.09%)
Mar 01, 2021	19.14	19.31	19.14	19.29	7,265	+0.20(+1.04%)
Feb 26, 2021	19.09	19.09	19.09	19.09	2,191	-0.16(-0.81%)
Feb 25, 2021	19.26	19.26	19.24	19.24	2,099	-0.11(-0.56%)
Feb 24, 2021	19.33	19.43	19.30	19.35	29,023	+0.15(+0.78%)
Feb 23, 2021	19.20	19.20	19.19	19.20	4,886	-0.00(-0.01%)
Feb 22, 2021	19.23	19.27	19.20	19.20	3,479	-0.07(-0.35%)
Feb 19, 2021	19.37	19.37	19.27	19.27	1,288	-0.01(-0.03%)
Feb 18, 2021	19.28	19.33	19.22	19.28	6,122	-0.15(-0.77%)
Feb 17, 2021	19.40	19.43	19.37	19.43	6,636	-0.05(-0.27%)
Feb 16, 2021	19.40	19.55	19.40	19.48	15,247	+0.16(+0.83%)
Feb 12, 2021	19.23	19.32	19.22	19.32	2,062	+0.12(+0.60%)
Feb 11, 2021	19.19	19.20	19.15	19.20	1,799	+0.11(+0.60%)
Feb 10, 2021	19.11	19.13	19.09	19.09	5,400	-0.07(-0.35%)
Feb 09, 2021	19.14	19.19	19.13	19.15	4,923	+0.01(+0.03%)
Feb 08, 2021	19.16	19.40	19.13	19.15	11,496	+0.05(+0.29%)
Feb 05, 2021	19.14	19.40	19.08	19.09	6,315	+0.02(+0.09%)
Feb 04, 2021	19.08	19.11	19.04	19.08	911	+0.07(+0.36%)
Feb 03, 2021	19.00	19.03	18.97	19.01	4,951	+0.08(+0.42%)
Feb 02, 2021	18.93	18.98	18.85	18.93	74,097	+0.13(+0.70%)
Feb 01, 2021	18.70	18.82	18.70	18.80	4,721	+0.31(+1.69%)
Jan 29, 2021	18.58	18.66	18.49	18.49	3,351	-0.37(-1.95%)
Jan 28, 2021	18.88	18.90	18.85	18.85	6,143	+0.12(+0.62%)
Jan 27, 2021	18.78	18.85	18.74	18.74	6,262	-0.37(-1.95%)
Jan 26, 2021	19.07	19.12	19.07	19.11	10,925	+0.08(+0.41%)
Jan 25, 2021	18.96	19.03	18.96	19.03	1,541	-0.14(-0.73%)
Jan 22, 2021	19.14	19.19	19.14	19.17	4,124	-0.06(-0.29%)
Jan 21, 2021	19.21	19.23	19.21	19.23	1,254	-0.08(-0.39%)
Jan 20, 2021	19.35	19.35	19.27	19.30	7,314	+0.16(+0.84%)
Jan 19, 2021	19.17	19.17	19.09	19.14	2,948	+0.08(+0.42%)
Jan 15, 2021	19.12	19.12	19.06	19.06	2,191	-0.17(-0.89%)
Jan 14, 2021	19.27	19.30	19.23	19.23	957	+0.08(+0.44%)
Jan 13, 2021	19.17	19.17	19.15	19.15	512	-0.00(-0.01%)
Jan 12, 2021	19.27	19.27	19.14	19.15	2,272	-0.03(-0.15%)
Jan 11, 2021	19.14	19.20	19.14	19.18	3,659	-0.16(-0.85%)
Jan 08, 2021	19.35	19.35	19.35	19.35	128	+0.12(+0.65%)
Jan 07, 2021	19.20	19.31	19.19	19.22	2,812	+0.09(+0.46%)
Jan 06, 2021	19.04	19.18	19.00	19.13	9,889	+0.26(+1.40%)
Jan 05, 2021	18.80	18.90	18.80	18.87	1,818	+0.09(+0.45%)
Jan 04, 2021	18.96	18.96	18.72	18.78	2,994	+0.16(+0.85%)
Dec 31, 2020		18.63	18.63	18.63	5,616	-0.16(-0.85%)
Dec 30, 2020	18.85	18.85	18.78	18.78	5,616	-0.01(-0.07%)
Dec 29, 2020	18.89	18.89	18.78	18.80	15,330	+0.07(+0.35%)
Dec 28, 2020	18.81	18.81	18.73	18.73	5,464	+0.16(+0.85%)
Dec 24, 2020	18.57	18.57	18.57	18.57	257	-0.06(-0.34%)
Dec 23, 2020	18.58	19.00	18.55	18.64	26,238	+0.22(+1.17%)
Dec 22, 2020	18.41	18.62	18.39	18.42	6,766	+0.09(+0.51%)
Dec 21, 2020	18.12	18.33	18.10	18.33	685	-0.26(-1.40%)
Dec 18, 2020	18.69	18.69	18.59	18.59	2,448	-0.09(-0.48%)
Dec 17, 2020	18.80	18.80	18.63	18.68	36,738	+0.05(+0.26%)
Dec 16, 2020	18.48	18.64	18.48	18.63	160,177	+0.10(+0.56%)
Dec 15, 2020	18.49	18.57	18.49	18.53	24,098	+0.16(+0.85%)
Dec 14, 2020	18.57	18.57	18.37	18.37	5,236	-0.09(-0.47%)
Dec 11, 2020	18.41	18.86	18.41	18.46	52,898	-0.03(-0.16%)
Dec 10, 2020	18.44	18.52	18.44	18.49	2,466	-0.05(-0.25%)
Dec 09, 2020	18.51	18.89	18.51	18.53	8,028	+0.03(+0.14%)
Dec 08, 2020	18.51	18.51	18.51	18.51	161	+0.03(+0.15%)
Dec 07, 2020	18.62	18.62	18.41	18.48	5,300	-0.01(-0.03%)
Dec 04, 2020	18.50	18.50	18.49	18.49	522	+0.19(+1.02%)
Dec 03, 2020	18.40	18.40	18.30	18.30	3,372	-0.07(-0.38%)
Dec 02, 2020	18.37	18.37	18.37	18.37	36	+0.02(+0.10%)
Dec 01, 2020	18.35	18.35	18.35	18.35	207	+0.20(+1.07%)
Nov 30, 2020	18.33	18.33	18.16	18.16	2,365	-0.23(-1.24%)
Nov 27, 2020	18.41	18.41	18.39	18.39	522	+0.08(+0.43%)
Nov 25, 2020	18.35	18.35	18.31	18.31	522	-0.04(-0.21%)
Nov 24, 2020	18.35	18.35	18.35	18.35	7	+0.20(+1.08%)
Nov 23, 2020	18.15	18.26	18.15	18.15	14,848	-0.01(-0.05%)
Nov 20, 2020	18.16	18.18	18.13	18.16	1,567	+0.04(+0.22%)
Nov 19, 2020	17.96	18.12	17.96	18.12	421	+0.06(+0.31%)
Nov 18, 2020	18.22	18.22	18.06	18.06	3,266	-0.08(-0.45%)
Nov 17, 2020	18.14	18.14	18.14	18.14	32	-0.01(-0.08%)
Nov 16, 2020	18.16	18.16	18.14	18.16	2,332	+0.14(+0.79%)
Nov 13, 2020	17.95	18.05	17.95	18.02	2,612	+0.19(+1.07%)
Nov 12, 2020	17.87	17.89	17.83	17.83	7,736	-0.22(-1.23%)
Nov 11, 2020	18.05	18.05	18.05	18.05	0	+0.18(+1.02%)
Nov 10, 2020	17.92	17.94	17.86	17.86	5,261	+0.29(+1.67%)
Nov 09, 2020	17.86	17.86	17.57	17.57	856	+0.52(+3.04%)
Nov 06, 2020	17.04	17.32	17.01	17.05	44,670	+0.02(+0.10%)
Nov 05, 2020	17.11	17.11	17.03	17.03	2,236	+0.22(+1.31%)
Nov 04, 2020	16.72	17.36	16.72	16.81	6,274	+0.22(+1.31%)
Nov 03, 2020	16.57	16.96	16.55	16.60	4,336	+0.40(+2.50%)
Nov 02, 2020	16.12	16.61	16.12	16.19	15,726	+0.32(+2.00%)
Oct 30, 2020	15.86	16.28	15.85	15.87	4,571	-0.09(-0.58%)
Oct 29, 2020	15.97	15.97	15.97	15.97	133	+0.17(+1.08%)
Oct 28, 2020	15.86	15.86	15.80	15.80	762	-0.52(-3.20%)
Oct 27, 2020	16.45	16.78	16.32	16.32	3,487	-0.28(-1.69%)
Oct 26, 2020	16.64	16.64	16.54	16.60	2,494	-0.29(-1.70%)
Oct 23, 2020	16.89	16.89	16.89	16.89	130	+0.12(+0.69%)
Oct 22, 2020	16.75	16.77	16.74	16.77	901	+0.05(+0.28%)
Oct 21, 2020	16.82	16.82	16.72	16.72	757	-0.29(-1.71%)
Oct 20, 2020	17.05	17.05	17.01	17.01	782	+0.10(+0.59%)
Oct 19, 2020	16.91	16.91	16.91	16.91	26	-0.18(-1.08%)
Oct 16, 2020	17.10	17.10	17.10	17.10	130	+0.14(+0.83%)
Oct 15, 2020	16.95	16.95	16.95	16.95	0	-0.19(-1.12%)
Oct 14, 2020	17.15	17.15	17.15	17.15	0	-0.09(-0.54%)
Oct 13, 2020	17.24	17.24	17.24	17.24	195	-0.12(-0.70%)
Oct 12, 2020	17.37	17.37	17.36	17.36	1,080	+0.08(+0.48%)
Oct 09, 2020	17.28	17.28	17.27	17.28	5,485	+0.06(+0.36%)
Oct 08, 2020	17.21	17.46	17.18	17.22	20,944	+0.16(+0.95%)
Oct 07, 2020	17.06	17.06	17.06	17.06	28	+0.14(+0.81%)
Oct 06, 2020	17.05	17.05	16.92	16.92	783	-0.15(-0.85%)
Oct 05, 2020	17.04	17.06	17.04	17.06	1,368	+0.18(+1.04%)
Oct 02, 2020	16.92	16.93	16.89	16.89	5,616	+0.07(+0.40%)
Oct 01, 2020	16.88	16.88	16.78	16.82	3,700	+0.03(+0.19%)
Sep 30, 2020	16.83	16.83	16.79	16.79	202	-0.05(-0.30%)
Sep 29, 2020	16.87	17.15	16.84	16.84	14,760	-0.07(-0.40%)
Sep 28, 2020	16.93	17.33	16.91	16.91	10,402	+0.16(+0.95%)
Sep 25, 2020	16.57	16.86	16.55	16.75	65,568	+0.10(+0.63%)
Sep 24, 2020	16.60	16.74	16.60	16.64	66,879	-0.28(-1.65%)
Sep 23, 2020	16.80	17.03	16.80	16.92	5,107	+0.15(+0.87%)
Sep 22, 2020	16.68	16.78	16.68	16.78	10,285	+0.01(+0.07%)
Sep 21, 2020	16.71	16.94	16.69	16.77	19,803	-0.41(-2.39%)
Sep 18, 2020	17.17	17.48	17.17	17.18	6,269	-0.06(-0.33%)
Sep 17, 2020	17.30	17.30	17.23	17.23	2,571	-0.10(-0.60%)
Sep 16, 2020	17.34	17.69	17.32	17.34	6,419	+0.02(+0.13%)
Sep 15, 2020	17.31	17.84	17.29	17.31	40,481	+0.15(+0.85%)
Sep 14, 2020	17.19	17.58	17.16	17.17	9,319	+0.18(+1.06%)
Sep 10, 2020		16.99	16.99	16.99	0	-0.15(-0.86%)
Sep 09, 2020	17.16	17.16	17.14	17.14	1,805	+0.35(+2.06%)
Sep 08, 2020	16.79	16.79	16.79	16.79	64	-0.04(-0.26%)
Sep 04, 2020	16.83	16.83	16.83	16.83	0	+0.08(+0.45%)
Sep 03, 2020	16.76	16.76	16.76	16.76	0	-0.41(-2.38%)
Sep 02, 2020	17.17	17.17	17.17	17.17	0	+0.40(+2.38%)
Sep 01, 2020	16.74	16.77	16.46	16.77	8,550	-0.07(-0.40%)
Aug 31, 2020	16.94	16.94	16.84	16.84	2,122	-0.24(-1.41%)
Aug 27, 2020		17.08	17.08	17.08	0	-0.05(-0.30%)
Aug 25, 2020		17.13	17.13	17.13	0	-0.04(-0.21%)
Aug 24, 2020	17.16	17.16	17.16	17.16	0	+0.24(+1.43%)
Aug 21, 2020	16.92	16.92	16.92	16.92	130	-0.03(-0.17%)
Aug 20, 2020	16.95	16.95	16.95	16.95	0	-0.09(-0.55%)
Aug 19, 2020	17.05	17.05	17.05	17.05	0	+0.07(+0.42%)
Aug 18, 2020	16.97	16.97	16.97	16.97	2	-0.10(-0.59%)
Aug 17, 2020	17.08	17.08	17.08	17.08	2	+0.10(+0.57%)
Aug 14, 2020	16.98	16.98	16.98	16.98	130	-0.22(-1.26%)
Aug 13, 2020	17.20	17.20	17.20	17.20	1	-0.12(-0.67%)
Aug 12, 2020	17.36	17.36	17.31	17.31	417	+0.32(+1.90%)
Aug 11, 2020	16.99	16.99	16.99	16.99	2	+0.09(+0.52%)
Aug 10, 2020	16.90	16.90	16.90	16.90	130	+0.06(+0.37%)
Aug 07, 2020	16.84	16.84	16.84	16.84	130	+0.03(+0.15%)
Aug 06, 2020	16.81	16.81	16.81	16.81	52	+0.00(+0.01%)
Aug 05, 2020	16.81	16.81	16.81	16.81	2	+0.02(+0.15%)
Aug 04, 2020	16.79	16.79	16.79	16.79	0	+0.01(+0.08%)
Aug 03, 2020	16.77	16.77	16.77	16.77	0	+0.35(+2.13%)
Jul 31, 2020	16.42	16.42	16.42	16.42	130	-0.33(-1.98%)
Jul 30, 2020	16.76	16.76	16.76	16.76	0	-0.31(-1.79%)
Jul 29, 2020	17.06	17.06	17.06	17.06	0	+0.09(+0.54%)
Jul 28, 2020	16.97	16.97	16.97	16.97	58	-0.09(-0.50%)
Jul 27, 2020	17.05	17.05	17.05	17.05	0	+0.07(+0.43%)
Jul 24, 2020	16.98	16.98	16.98	16.98	130	-0.26(-1.49%)
Jul 23, 2020	17.24	17.24	17.24	17.24	9	-0.12(-0.68%)
Jul 22, 2020	17.36	17.36	17.36	17.36	130	-0.01(-0.08%)
Jul 21, 2020	17.59	17.59	17.37	17.37	6,266	-0.04(-0.20%)
Jul 20, 2020	17.40	17.40	17.40	17.40	27	+0.09(+0.53%)
Jul 17, 2020	17.31	17.31	17.31	17.31	0	+0.03(+0.16%)
Jul 16, 2020	17.28	17.28	17.28	17.28	0	-0.01(-0.08%)
Jul 15, 2020	17.30	17.30	17.30	17.30	48	+0.18(+1.08%)
Jul 14, 2020	17.11	17.11	17.11	17.11	0	+0.26(+1.54%)
Jul 13, 2020	17.08	17.08	16.85	16.85	879	-0.13(-0.77%)
Jul 10, 2020	16.99	16.99	16.99	16.99	0	+0.16(+0.97%)
Jul 09, 2020	16.82	16.82	16.82	16.82	28	-0.18(-1.08%)
Jul 08, 2020	17.01	17.01	17.01	17.01	0	+0.11(+0.67%)
Jul 07, 2020	16.89	16.89	16.89	16.89	57	-0.25(-1.44%)
Jul 06, 2020	17.14	17.14	17.14	17.14	1	+0.24(+1.39%)
Jul 02, 2020	16.90	16.90	16.90	16.90	130	+0.17(+1.02%)
Jul 01, 2020	16.74	16.74	16.73	16.73	198	-0.01(-0.03%)
Jun 30, 2020	16.74	16.74	16.74	16.74	0	+0.03(+0.20%)
Jun 29, 2020	16.71	16.71	16.71	16.71	261	+0.16(+1.00%)
Jun 26, 2020	16.54	16.54	16.54	16.54	130	-0.26(-1.57%)
Jun 25, 2020	16.80	16.80	16.80	16.80	1	+0.31(+1.86%)
Jun 24, 2020	16.50	16.50	16.50	16.50	309	-0.44(-2.60%)
Jun 23, 2020	16.94	16.94	16.94	16.94	54	+0.08(+0.50%)
Jun 22, 2020	16.85	16.85	16.85	16.85	15	+0.10(+0.59%)
Jun 19, 2020	16.76	16.76	16.76	16.76	0	-0.02(-0.11%)
Jun 18, 2020	16.78	16.78	16.78	16.78	3	-0.04(-0.21%)
Jun 17, 2020	16.81	16.81	16.81	16.81	0	+0.10(+0.59%)
Jun 16, 2020	16.71	16.71	16.71	16.71	367	+0.25(+1.49%)
Jun 15, 2020	16.47	16.47	16.47	16.47	271	+0.04(+0.24%)
Jun 12, 2020	16.43	16.43	16.43	16.43	130	+0.38(+2.39%)
Jun 11, 2020	16.06	16.06	16.05	16.05	130	-0.87(-5.13%)
Jun 10, 2020	16.91	16.91	16.91	16.91	77	-0.14(-0.83%)
Jun 09, 2020	17.05	17.05	17.05	17.05	0	-0.30(-1.74%)
Jun 08, 2020	17.36	17.36	17.36	17.36	262	+0.18(+1.02%)
Jun 05, 2020	17.18	17.18	17.18	17.18	131	+0.30(+1.80%)
Jun 04, 2020	16.92	16.92	16.88	16.88	394	-0.13(-0.76%)
Jun 03, 2020	17.01	17.01	17.01	17.01	0	+0.41(+2.46%)
Jun 02, 2020	16.60	16.60	16.60	16.60	0	+0.16(+0.97%)
Jun 01, 2020	16.44	16.44	16.44	16.44	10	+0.23(+1.39%)
May 29, 2020	16.21	16.21	16.21	16.21	131	-0.01(-0.07%)
May 28, 2020	16.34	16.35	15.93	16.22	14,661	+0.05(+0.29%)
May 27, 2020	16.16	16.18	16.16	16.18	504	+0.23(+1.46%)
May 26, 2020	15.94	15.94	15.94	15.94	28	+0.25(+1.62%)
May 22, 2020	15.69	15.69	15.69	15.69	0	+0.04(+0.26%)
May 21, 2020	15.65	15.65	15.65	15.65	1	-0.07(-0.45%)
May 20, 2020	15.72	15.72	15.72	15.72	134	+0.25(+1.63%)
May 19, 2020	15.47	15.47	15.47	15.47	2	-0.26(-1.64%)
May 18, 2020	15.73	15.73	15.73	15.73	0	+0.57(+3.77%)
May 15, 2020	15.15	15.15	15.15	15.15	0	+0.03(+0.21%)
May 14, 2020	15.08	15.12	15.08	15.12	1,383	-0.12(-0.78%)
May 13, 2020	15.24	15.24	15.24	15.24	1	-0.16(-1.04%)
May 12, 2020	15.40	15.40	15.40	15.40	0	-0.19(-1.21%)
May 11, 2020	15.59	15.59	15.59	15.59	1	-0.00(-0.00%)
May 08, 2020	15.59	15.59	15.59	15.59	131	+0.22(+1.44%)
May 07, 2020	15.37	15.37	15.37	15.37	0	+0.19(+1.22%)
May 06, 2020	15.18	15.18	15.18	15.18	0	-0.01(-0.09%)
May 05, 2020	15.20	15.20	15.20	15.20	2	+0.04(+0.29%)
May 04, 2020	15.06	15.15	15.06	15.15	328	+0.07(+0.47%)

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.