Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2021		16.33	16.33	16.33	0	-0.08(-0.50%)
Jun 17, 2021	16.40	16.41	16.40	16.41	25,616	+0.01(+0.07%)
Jun 16, 2021	16.43	16.43	16.40	16.40	15,350	-0.05(-0.30%)
Jun 15, 2021	16.40	16.47	16.40	16.45	35,090	+0.03(+0.18%)
Jun 14, 2021	16.39	16.42	16.39	16.42	32,255	+0.02(+0.12%)
Jun 11, 2021	16.41	16.41	16.40	16.40	19,635	-0.01(-0.06%)
Jun 10, 2021	16.43	16.43	16.41	16.41	10,271	-0.02(-0.12%)
Jun 09, 2021	16.49	16.49	16.43	16.43	5,220	+0.03(+0.18%)
Jun 08, 2021	16.40	16.41	16.40	16.40	21,028	+0.00(+0.00%)
Jun 07, 2021	16.40	16.41	16.40	16.40	17,964	+0.01(+0.06%)
Jun 04, 2021	16.37	16.40	16.37	16.39	21,778	+0.01(+0.06%)
Jun 03, 2021	16.37	16.40	16.37	16.38	26,395	-0.01(-0.03%)
Jun 02, 2021	16.39	16.40	16.39	16.39	41,301	-0.00(-0.03%)
Jun 01, 2021	16.38	16.39	16.38	16.39	16,964	+0.01(+0.06%)
May 28, 2021	16.38	16.40	16.38	16.38	28,338	-0.01(-0.06%)
May 27, 2021	16.38	16.40	16.38	16.39	40,219	+0.01(+0.06%)
May 26, 2021	16.37	16.40	16.37	16.38	23,902	+0.00(+0.00%)
May 25, 2021	16.46	16.46	16.38	16.38	19,610	-0.01(-0.03%)
May 24, 2021	16.46	16.46	16.31	16.39	111,836	+0.00(+0.00%)
May 21, 2021	16.41	16.41	16.37	16.39	5,529	+0.01(+0.03%)
May 20, 2021	16.42	16.43	16.38	16.38	13,432	+0.00(+0.00%)
May 19, 2021	16.37	16.40	16.37	16.38	53,027	-0.01(-0.03%)
May 18, 2021	16.46	16.46	16.37	16.39	54,057	+0.01(+0.03%)
May 17, 2021	16.35	16.42	16.35	16.38	93,880	+0.00(+0.00%)
May 14, 2021	16.41	16.41	16.34	16.38	40,738	+0.04(+0.24%)
May 13, 2021	16.32	16.39	16.32	16.34	32,532	+0.05(+0.31%)
May 12, 2021	16.32	16.39	16.28	16.29	37,250	-0.03(-0.18%)
May 11, 2021	16.34	16.42	16.29	16.32	35,372	-0.05(-0.30%)
May 10, 2021	16.36	16.39	16.35	16.37	14,509	+0.00(+0.03%)
May 07, 2021	16.36	16.42	16.36	16.37	25,757	-0.00(-0.03%)
May 06, 2021	16.34	16.40	16.34	16.37	5,987	+0.00(+0.00%)
May 05, 2021	16.34	16.39	16.30	16.37	20,688	+0.04(+0.24%)
May 04, 2021	16.32	16.35	16.29	16.33	18,347	+0.00(+0.00%)
May 03, 2021	16.37	16.43	16.25	16.33	43,989	-0.03(-0.17%)
Apr 30, 2021	16.33	16.42	16.30	16.36	17,865	+0.01(+0.05%)
Apr 29, 2021	16.36	16.36	16.28	16.35	33,163	+0.00(+0.00%)
Apr 28, 2021	16.35	16.42	16.30	16.35	36,794	-0.03(-0.18%)
Apr 27, 2021	16.32	16.41	16.29	16.38	29,388	+0.03(+0.18%)
Apr 26, 2021	16.30	16.39	16.27	16.35	21,725	+0.00(+0.00%)
Apr 23, 2021	16.32	16.41	16.23	16.35	70,356	+0.04(+0.24%)
Apr 22, 2021	16.35	16.42	16.30	16.31	15,053	-0.08(-0.49%)
Apr 21, 2021	16.31	16.39	16.21	16.39	16,487	+0.02(+0.12%)
Apr 20, 2021	16.30	16.38	16.30	16.37	6,611	+0.01(+0.06%)
Apr 19, 2021	16.37	16.46	16.32	16.36	8,419	+0.00(+0.00%)
Apr 16, 2021	16.38	16.45	16.36	16.36	27,598	-0.04(-0.24%)
Apr 15, 2021	16.36	16.46	16.30	16.40	33,010	+0.04(+0.24%)
Apr 14, 2021	16.32	16.43	16.29	16.36	18,539	-0.01(-0.06%)
Apr 13, 2021	16.26	16.42	16.23	16.37	23,606	+0.08(+0.49%)
Apr 12, 2021	16.26	16.31	16.26	16.29	34,163	+0.00(+0.03%)
Apr 09, 2021	16.24	16.31	16.21	16.29	8,158	+0.00(+0.03%)
Apr 08, 2021	16.24	16.39	16.18	16.28	32,143	+0.05(+0.31%)
Apr 07, 2021	16.13	16.26	16.13	16.23	23,709	+0.08(+0.49%)
Apr 06, 2021	16.12	16.19	16.11	16.15	71,524	+0.02(+0.12%)
Apr 05, 2021	16.12	16.16	16.12	16.13	91,477	+0.01(+0.06%)
Apr 01, 2021	16.14	16.15	16.12	16.12	63,256	-0.04(-0.25%)
Mar 31, 2021	16.12	16.17	16.10	16.16	124,726	+0.02(+0.12%)
Mar 30, 2021	16.11	16.15	16.11	16.14	43,263	-0.01(-0.06%)
Mar 29, 2021	16.11	16.16	16.11	16.15	38,372	-0.01(-0.06%)
Mar 26, 2021	16.16	16.18	16.11	16.16	26,088	-0.01(-0.06%)
Mar 25, 2021	16.08	16.17	16.08	16.17	22,628	-0.01(-0.06%)
Mar 24, 2021	16.23	16.23	16.16	16.18	38,119	-0.01(-0.06%)
Mar 23, 2021	16.17	16.20	16.14	16.19	15,138	+0.04(+0.25%)
Mar 22, 2021	16.12	16.17	16.10	16.15	76,105	+0.03(+0.18%)
Mar 19, 2021	16.11	16.17	16.11	16.12	44,586	+0.01(+0.06%)
Mar 18, 2021	16.10	16.16	15.86	16.11	41,814	-0.02(-0.12%)
Mar 17, 2021	16.12	16.17	16.07	16.13	50,163	+0.01(+0.06%)
Mar 16, 2021	16.13	16.20	16.12	16.12	72,033	-0.03(-0.18%)
Mar 15, 2021	16.17	16.20	16.14	16.15	80,287	-0.02(-0.12%)
Mar 12, 2021	15.96	16.23	15.95	16.17	362,558	+0.45(+2.83%)
Mar 11, 2021	15.85	15.85	15.73	15.73	10,562	-0.08(-0.50%)
Mar 10, 2021	15.78	15.84	15.78	15.81	34,765	+0.04(+0.25%)
Mar 09, 2021	15.75	15.79	15.71	15.77	60,607	+0.03(+0.20%)
Mar 08, 2021	15.73	15.75	15.70	15.73	33,330	-0.00(-0.01%)
Mar 05, 2021	15.73	15.76	15.70	15.74	58,741	+0.01(+0.06%)
Mar 04, 2021	15.73	15.78	15.72	15.73	21,228	-0.05(-0.31%)
Mar 03, 2021	15.78	15.82	15.70	15.78	31,039	-0.02(-0.13%)
Mar 02, 2021	15.65	16.07	15.64	15.80	45,422	+0.08(+0.50%)
Mar 01, 2021	15.61	15.83	15.41	15.72	44,620	+0.11(+0.70%)
Feb 26, 2021	15.58	15.61	15.56	15.61	26,893	+0.04(+0.25%)
Feb 25, 2021	15.59	15.64	15.53	15.57	39,151	-0.04(-0.25%)
Feb 24, 2021	15.60	15.67	15.59	15.61	10,972	+0.01(+0.09%)
Feb 23, 2021	15.56	15.61	15.54	15.59	27,021	+0.01(+0.03%)
Feb 22, 2021	15.58	15.61	15.55	15.59	37,389	-0.01(-0.06%)
Feb 19, 2021	15.57	15.64	15.57	15.60	13,042	-0.02(-0.13%)
Feb 18, 2021	15.55	15.63	15.55	15.62	246,012	+0.06(+0.39%)
Feb 17, 2021	15.57	15.61	15.55	15.56	37,287	-0.01(-0.06%)
Feb 16, 2021	15.75	15.75	15.56	15.57	210,287	-0.15(-0.94%)
Feb 12, 2021	15.70	15.73	15.64	15.71	28,826	-0.02(-0.13%)
Feb 11, 2021	15.67	15.73	15.67	15.73	16,812	+0.00(+0.00%)
Feb 10, 2021	15.64	15.73	15.63	15.73	6,460	+0.04(+0.25%)
Feb 09, 2021	15.51	15.69	15.51	15.69	7,823	+0.12(+0.79%)
Feb 08, 2021	15.67	15.67	15.33	15.57	84,427	-0.10(-0.66%)
Feb 05, 2021	15.59	15.73	15.49	15.67	8,627	+0.13(+0.82%)
Feb 04, 2021	15.53	15.65	15.53	15.55	29,600	-0.04(-0.25%)
Feb 03, 2021	15.49	15.59	15.44	15.59	5,697	+0.07(+0.44%)
Feb 02, 2021	15.41	15.52	15.41	15.52	8,023	+0.09(+0.57%)
Feb 01, 2021	15.33	15.52	15.33	15.43	37,962	+0.06(+0.38%)
Jan 29, 2021	15.39	15.47	15.31	15.37	44,661	+0.01(+0.06%)
Jan 28, 2021	15.35	15.46	15.32	15.36	14,497	-0.01(-0.06%)
Jan 27, 2021	15.37	15.45	15.37	15.37	8,097	+0.00(+0.00%)
Jan 26, 2021	15.38	15.44	15.35	15.37	4,752	+0.00(+0.00%)
Jan 25, 2021	15.33	15.43	15.33	15.37	30,140	+0.03(+0.19%)
Jan 22, 2021	15.47	15.47	15.27	15.34	21,417	-0.05(-0.32%)
Jan 21, 2021	15.37	15.39	15.36	15.39	11,376	+0.03(+0.21%)
Jan 20, 2021	15.43	15.45	15.30	15.36	9,276	-0.05(-0.32%)
Jan 19, 2021	15.43	15.51	15.41	15.41	12,434	-0.04(-0.25%)
Jan 15, 2021	15.48	15.50	15.43	15.44	3,261	-0.06(-0.38%)
Jan 14, 2021	15.49	15.58	15.46	15.50	18,198	-0.03(-0.19%)
Jan 13, 2021	15.43	15.57	15.43	15.53	28,005	+0.08(+0.51%)
Jan 12, 2021	15.38	15.45	15.38	15.45	13,764	+0.05(+0.32%)
Jan 11, 2021	15.37	15.43	15.32	15.41	7,714	+0.04(+0.26%)
Jan 08, 2021	15.26	15.37	15.26	15.37	8,662	+0.14(+0.90%)
Jan 07, 2021	15.24	15.32	15.20	15.23	8,341	+0.05(+0.32%)
Jan 06, 2021	15.21	15.32	15.18	15.18	9,080	-0.05(-0.31%)
Jan 05, 2021	15.20	15.25	15.20	15.23	7,157	+0.03(+0.18%)
Jan 04, 2021	15.22	15.41	15.16	15.20	13,404	-0.06(-0.39%)
Dec 31, 2020		15.26	15.26	15.26	8,495	+0.10(+0.65%)
Dec 30, 2020	15.15	15.18	15.15	15.16	8,495	+0.00(+0.00%)
Dec 29, 2020	15.14	15.21	15.13	15.16	5,960	+0.02(+0.13%)
Dec 28, 2020	15.15	15.24	14.97	15.14	10,889	-0.05(-0.32%)
Dec 24, 2020	15.17	15.22	15.14	15.19	5,503	+0.14(+0.91%)
Dec 23, 2020	15.04	15.11	14.94	15.05	38,587	+0.09(+0.61%)
Dec 22, 2020	14.99	15.04	14.95	14.96	8,886	-0.11(-0.75%)
Dec 21, 2020	15.09	15.09	15.01	15.07	9,993	-0.08(-0.55%)
Dec 18, 2020	15.04	15.16	15.03	15.16	16,782	+0.11(+0.71%)
Dec 17, 2020	15.10	15.21	15.05	15.05	5,802	-0.01(-0.07%)
Dec 16, 2020	15.06	15.06	14.95	15.06	12,018	+0.05(+0.33%)
Dec 15, 2020	15.10	15.15	15.01	15.01	10,821	-0.03(-0.19%)
Dec 14, 2020	15.06	15.10	15.03	15.04	10,413	-0.01(-0.07%)
Dec 11, 2020	15.10	15.10	15.00	15.05	3,684	-0.01(-0.07%)
Dec 10, 2020	14.98	15.14	14.98	15.06	9,652	+0.00(+0.00%)
Dec 09, 2020	15.07	15.10	15.03	15.06	5,252	+0.01(+0.07%)
Dec 08, 2020	15.05	15.10	14.96	15.05	9,542	+0.03(+0.20%)
Dec 07, 2020	15.02	15.08	14.98	15.02	23,509	-0.04(-0.30%)
Dec 04, 2020	15.08	15.09	14.97	15.06	8,493	+0.04(+0.30%)
Dec 03, 2020	14.88	15.05	14.85	15.02	24,556	+0.12(+0.82%)
Dec 02, 2020	14.84	14.91	14.84	14.90	27,257	+0.05(+0.36%)
Dec 01, 2020	14.83	14.89	14.81	14.84	14,616	+0.06(+0.40%)
Nov 30, 2020	14.81	14.85	14.76	14.78	14,197	+0.03(+0.20%)
Nov 27, 2020	14.84	14.84	14.69	14.76	2,353	-0.06(-0.40%)
Nov 25, 2020	14.78	14.83	14.77	14.81	10,028	+0.06(+0.40%)
Nov 24, 2020	14.80	14.85	14.56	14.76	20,580	-0.07(-0.46%)
Nov 23, 2020	14.72	14.83	14.71	14.82	11,697	+0.07(+0.47%)
Nov 20, 2020	14.73	14.81	14.68	14.75	12,280	-0.00(-0.01%)
Nov 19, 2020	14.77	14.77	14.69	14.76	8,059	-0.01(-0.07%)
Nov 18, 2020	14.63	14.77	14.63	14.77	7,039	+0.08(+0.53%)
Nov 17, 2020	14.64	14.95	14.63	14.69	4,870	+0.06(+0.40%)
Nov 16, 2020	14.66	14.71	14.60	14.63	8,139	-0.02(-0.13%)
Nov 13, 2020	14.58	14.65	14.50	14.65	12,842	+0.14(+0.94%)
Nov 12, 2020	14.60	14.71	14.50	14.51	18,179	-0.13(-0.86%)
Nov 11, 2020	14.47	14.76	14.47	14.64	8,309	+0.13(+0.89%)
Nov 10, 2020	14.57	14.57	14.50	14.51	7,726	-0.02(-0.15%)
Nov 09, 2020	14.60	14.99	14.47	14.53	25,452	+0.15(+1.01%)
Nov 06, 2020	14.38	14.40	14.30	14.39	9,143	-0.01(-0.07%)
Nov 05, 2020	14.24	14.42	14.24	14.40	11,805	+0.10(+0.68%)
Nov 04, 2020	14.09	14.30	14.09	14.30	13,149	+0.15(+1.03%)
Nov 03, 2020	14.02	14.17	14.02	14.15	10,321	+0.09(+0.62%)
Nov 02, 2020	13.92	14.06	13.88	14.06	13,850	+0.12(+0.84%)
Oct 30, 2020	13.88	13.95	13.82	13.95	45,000	-0.04(-0.28%)
Oct 29, 2020	13.92	14.03	13.91	13.99	72,395	+0.05(+0.35%)
Oct 28, 2020	14.02	14.03	13.93	13.94	77,639	-0.22(-1.58%)
Oct 27, 2020	14.14	14.21	14.12	14.16	31,931	-0.04(-0.27%)
Oct 26, 2020	14.12	14.20	13.98	14.20	25,251	-0.01(-0.07%)
Oct 23, 2020	14.26	14.27	14.21	14.21	102,329	-0.06(-0.41%)
Oct 22, 2020	14.27	14.29	14.15	14.27	55,630	+0.07(+0.48%)
Oct 21, 2020	14.20	14.28	14.20	14.20	20,421	-0.03(-0.20%)
Oct 20, 2020	14.20	14.45	14.20	14.23	21,951	+0.02(+0.14%)
Oct 19, 2020	14.16	14.21	14.16	14.21	20,662	+0.06(+0.41%)
Oct 16, 2020	14.14	14.21	14.14	14.15	10,213	+0.00(+0.00%)
Oct 15, 2020	14.16	14.20	14.10	14.15	28,117	-0.06(-0.41%)
Oct 14, 2020	14.21	14.24	14.19	14.21	19,361	+0.01(+0.07%)
Oct 13, 2020	14.18	14.21	14.18	14.20	21,498	+0.02(+0.14%)
Oct 12, 2020	14.17	14.25	14.14	14.18	24,619	+0.06(+0.41%)
Oct 09, 2020	14.11	14.32	14.08	14.12	15,887	-0.02(-0.14%)
Oct 08, 2020	13.69	14.36	13.69	14.14	191,965	+0.54(+3.99%)
Oct 07, 2020	13.59	13.66	13.59	13.60	16,191	+0.01(+0.07%)
Oct 06, 2020	13.59	13.64	13.54	13.59	11,575	-0.03(-0.21%)
Oct 05, 2020	13.58	13.62	13.57	13.62	16,538	+0.06(+0.43%)
Oct 02, 2020	13.59	13.59	13.56	13.56	5,158	-0.03(-0.21%)
Oct 01, 2020	13.59	13.62	13.59	13.59	7,296	+0.00(+0.00%)
Sep 30, 2020	13.60	13.64	13.59	13.59	7,445	-0.01(-0.06%)
Sep 29, 2020	13.60	13.62	13.59	13.60	7,133	-0.04(-0.30%)
Sep 28, 2020	13.65	13.69	13.61	13.64	19,144	+0.02(+0.14%)
Sep 25, 2020	13.68	13.69	13.58	13.62	12,895	-0.13(-0.92%)
Sep 24, 2020	13.71	13.76	13.61	13.75	20,602	+0.06(+0.46%)
Sep 23, 2020	13.86	13.89	13.66	13.68	19,772	-0.18(-1.29%)
Sep 22, 2020	13.84	13.89	13.84	13.86	9,868	+0.05(+0.36%)
Sep 21, 2020	13.92	13.92	13.80	13.81	11,922	-0.15(-1.11%)
Sep 18, 2020	13.91	13.97	13.89	13.97	7,149	+0.07(+0.49%)
Sep 17, 2020	13.93	13.95	13.90	13.90	3,949	-0.08(-0.59%)
Sep 16, 2020	13.98	14.00	13.92	13.98	3,350	+0.00(+0.04%)
Sep 15, 2020	13.94	13.98	13.91	13.98	15,684	+0.03(+0.21%)
Sep 14, 2020	13.90	13.96	13.90	13.95	6,403	+0.05(+0.35%)
Sep 11, 2020	13.85	13.90	13.85	13.90	4,558	+0.07(+0.49%)
Sep 10, 2020	13.83	13.89	13.83	13.83	6,072	-0.02(-0.14%)
Sep 09, 2020	13.82	13.87	13.80	13.85	5,432	+0.09(+0.63%)
Sep 08, 2020	13.87	13.87	13.76	13.76	7,895	-0.13(-0.90%)
Sep 04, 2020	13.87	13.89	13.85	13.89	2,693	+0.12(+0.84%)
Sep 03, 2020	14.02	14.02	13.77	13.77	7,278	-0.19(-1.38%)
Sep 02, 2020	13.98	14.00	13.91	13.97	3,039	-0.08(-0.55%)

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.