Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2021		15.66	15.66	15.66	10	+0.07(+0.44%)
Nov 26, 2021	15.76	15.76	15.51	15.59	4,327	+0.25(+1.62%)
Nov 24, 2021	15.27	15.39	15.27	15.34	712	+0.17(+1.12%)
Nov 23, 2021	15.18	15.18	15.07	15.17	737	-0.08(-0.52%)
Nov 22, 2021	15.21	15.25	15.21	15.25	271	-0.18(-1.17%)
Nov 19, 2021	15.47	15.47	15.43	15.43	972	-0.09(-0.56%)
Nov 18, 2021	15.64	15.52	15.52	15.52	943	-0.38(-2.39%)
Nov 17, 2021	15.90	15.90	15.90	15.90	572	+0.30(+1.91%)
Nov 16, 2021	15.56	15.63	15.54	15.60	3,102	+0.37(+2.45%)
Nov 15, 2021	15.18	15.25	15.18	15.23	909	+0.26(+1.72%)
Nov 12, 2021	15.04	15.04	14.97	14.97	201	+0.12(+0.78%)
Nov 11, 2021	14.94	14.94	14.86	14.86	330	-0.14(-0.96%)
Nov 10, 2021	14.99	15.00		15.00	1,429	+0.39(+2.68%)
Nov 09, 2021	14.59	14.61	14.59	14.61	830	+0.13(+0.89%)
Nov 08, 2021	14.55	14.55	14.48	14.48	1,881	-0.38(-2.53%)
Nov 05, 2021	14.97	14.97	14.78	14.86	3,062	-0.20(-1.35%)
Nov 04, 2021	15.03	15.11	14.99	15.06	3,193	+0.11(+0.75%)
Nov 03, 2021	14.91	14.95	14.90	14.95	928	+0.06(+0.37%)
Nov 02, 2021	14.95	14.96	14.85	14.89	1,257	-0.34(-2.20%)
Nov 01, 2021	15.18	15.23	15.14	15.23	1,396	-0.23(-1.49%)
Oct 29, 2021	15.45	15.53		15.46	411	+0.04(+0.27%)
Oct 28, 2021	15.39	15.46	15.39	15.41	449	-0.02(-0.14%)
Oct 27, 2021	15.61	15.52	15.44	15.44	1,191	-0.49(-3.05%)
Oct 26, 2021	15.97		15.92	15.92	596	-0.05(-0.30%)
Oct 25, 2021	16.00	16.03	15.97	15.97	618	+0.12(+0.73%)
Oct 22, 2021	15.79	15.85	15.79	15.85	3,351	+0.13(+0.82%)
Oct 21, 2021	15.78	15.78	15.72	15.72	349	-0.05(-0.32%)
Oct 20, 2021	15.87	15.88	15.77	15.77	478	-0.15(-0.93%)
Oct 19, 2021	15.86	15.92	15.86	15.92	300	+0.50(+3.25%)
Oct 18, 2021	15.47	15.52	15.35	15.42	1,522	-0.10(-0.65%)
Oct 15, 2021	15.52	15.52	15.49	15.52	1,128	-0.13(-0.82%)
Oct 14, 2021	15.65	15.65	15.65	15.65	348	+0.29(+1.91%)
Oct 12, 2021		15.36	15.36	15.36	21	-0.06(-0.39%)
Oct 11, 2021	15.57	15.57	15.42	15.42	1,225	-0.21(-1.33%)
Oct 08, 2021	15.64	15.72	15.62	15.63	2,962	-0.09(-0.57%)
Oct 07, 2021	15.59	15.75	15.56	15.72	4,252	+0.37(+2.40%)
Oct 06, 2021	15.26	15.41	15.26	15.35	2,032	-0.12(-0.76%)
Oct 05, 2021	15.48	15.48	15.44	15.46	1,266	+0.03(+0.20%)
Oct 04, 2021	15.68	15.68	15.39	15.43	4,405	-0.42(-2.62%)
Oct 01, 2021	15.88	15.92	15.85	15.85	421	-0.13(-0.83%)
Sep 30, 2021	15.96	15.98	15.96	15.98	871	+0.32(+2.07%)
Sep 29, 2021	15.78	15.82	15.66	15.66	1,033	-0.31(-1.96%)
Sep 28, 2021	16.08	16.08	15.91	15.97	2,455	-0.24(-1.49%)
Sep 27, 2021	16.15	16.21	16.15	16.21	290	+0.12(+0.77%)
Sep 24, 2021	15.99	16.10	15.99	16.09	795	-0.15(-0.95%)
Sep 23, 2021	16.15	16.24	16.15	16.24	634	-0.14(-0.87%)
Sep 22, 2021	16.42	16.42	16.32	16.39	308	+0.14(+0.86%)
Sep 21, 2021	16.25	16.25	16.25	16.25	663	+0.02(+0.09%)
Sep 20, 2021	16.29	16.29	16.04	16.23	1,573	-0.32(-1.95%)
Sep 17, 2021	16.64	16.73	16.55	16.55	1,758	+0.57(+3.57%)
Sep 16, 2021	15.99	16.00	15.90	15.98	1,185	-0.23(-1.44%)
Sep 15, 2021	16.29	16.29	16.14	16.22	3,122	-0.17(-1.03%)
Sep 13, 2021		16.39	16.39	16.39	28	-0.18(-1.08%)
Sep 10, 2021	16.56	16.56	16.55	16.56	714	-0.16(-0.95%)
Sep 09, 2021	16.70	16.72	16.70	16.72	416	-0.16(-0.94%)
Sep 08, 2021	16.87	16.88	16.87	16.88	682	-0.02(-0.10%)
Sep 07, 2021	16.86	16.90	16.85	16.90	1,140	+0.78(+4.85%)
Sep 03, 2021	16.12	16.12	16.12	16.12	242	+0.14(+0.87%)
Sep 02, 2021	16.14	16.14	15.98	15.98	3,356	-0.59(-3.54%)
Sep 01, 2021	16.37	16.56	16.35	16.56	3,191	+0.28(+1.73%)
Aug 31, 2021	16.39	16.39	16.28	16.28	559	-0.18(-1.10%)
Aug 30, 2021	16.50	16.52	16.46	16.46	423	+0.05(+0.29%)
Aug 27, 2021	16.39	16.42	16.35	16.42	440	-0.19(-1.13%)
Aug 26, 2021	16.60	16.60	16.60	16.60	502	-0.33(-1.94%)
Aug 24, 2021		16.93	16.93	16.93	3	+0.21(+1.25%)
Aug 23, 2021	16.40	16.72	16.40	16.72	3,193	+0.57(+3.56%)
Aug 20, 2021	16.28	16.28	16.11	16.15	2,974	-0.54(-3.25%)
Aug 19, 2021	16.67	16.70	16.61	16.69	1,089	+0.14(+0.82%)
Aug 18, 2021	16.57	16.57	16.56	16.56	768	-0.04(-0.23%)
Aug 17, 2021	16.79	16.79	16.53	16.59	785	-0.63(-3.64%)
Aug 16, 2021	17.22	17.22	17.22	17.22	1,080	+0.02(+0.11%)
Aug 13, 2021	17.14	17.20	17.13	17.20	5,048	+0.07(+0.39%)
Aug 12, 2021	17.18	17.21	17.14	17.14	403	-0.36(-2.05%)
Aug 11, 2021	17.72	17.72	17.47	17.49	1,768	-0.46(-2.56%)
Aug 10, 2021	17.95	17.95	17.95	17.95	284	+0.12(+0.67%)
Aug 09, 2021	17.78	17.97	17.78	17.84	1,905	+0.13(+0.71%)
Aug 06, 2021	17.85	17.85	17.63	17.71	2,653	-0.71(-3.88%)
Aug 05, 2021	18.42	18.42	18.42	18.42	4,564	-0.08(-0.45%)
Aug 04, 2021	18.62	18.62	18.45	18.51	1,969	+0.08(+0.45%)
Aug 03, 2021	18.25	18.55	18.25	18.43	2,185	+1.03(+5.91%)
Jul 30, 2021		17.40	17.40	17.40	205	+0.04(+0.23%)
Jul 29, 2021	17.36	17.36	17.36	17.36	590	+0.22(+1.27%)
Jul 28, 2021	16.68	17.16	16.68	17.14	3,891	+1.15(+7.19%)
Jul 27, 2021	16.09	16.09	15.79	15.99	9,166	-0.72(-4.33%)
Jul 26, 2021	16.88	16.88	16.68	16.71	3,427	-1.03(-5.82%)
Jul 23, 2021	18.03	18.03	17.65	17.75	16,600	-0.67(-3.66%)
Jul 22, 2021	18.46	18.46	18.31	18.42	2,747	-0.36(-1.92%)
Jul 21, 2021	18.78	18.82	18.69	18.78	1,913	+0.34(+1.83%)
Jul 20, 2021	18.47	18.50	18.44	18.44	3,868	-0.11(-0.59%)
Jul 19, 2021	18.58	18.58	18.52	18.55	703	+0.02(+0.12%)
Jul 16, 2021	18.50	18.53	18.50	18.53	593	-0.05(-0.26%)
Jul 15, 2021	18.70	18.70	18.58	18.58	552	+0.09(+0.47%)
Jul 13, 2021		18.49	18.49	18.49	214	+0.06(+0.33%)
Jul 12, 2021	18.48	18.48	18.40	18.43	700	+0.40(+2.20%)
Jul 09, 2021	17.98	18.03	17.95	18.03	1,169	+0.48(+2.76%)
Jul 08, 2021	17.55	17.55	17.38	17.55	3,647	-0.37(-2.04%)
Jul 07, 2021	17.94	17.97	17.87	17.92	2,738	+0.44(+2.50%)
Jul 06, 2021	17.59	17.59	17.48	17.48	2,052	-0.74(-4.09%)
Jul 02, 2021	18.29	18.29	18.10	18.22	1,524	-0.35(-1.87%)
Jul 01, 2021	18.57	18.57	18.57	18.57	635	-0.08(-0.42%)
Jun 30, 2021	18.75	18.75	18.65	18.65	800	-0.11(-0.61%)
Jun 29, 2021	18.79	18.79	18.69	18.76	6,467	-0.25(-1.32%)
Jun 28, 2021	19.09	19.09	19.01	19.02	661	+0.28(+1.51%)
Jun 25, 2021	18.80	18.80	18.73	18.73	210	+0.19(+1.03%)
Jun 24, 2021	18.50	18.57	18.42	18.54	1,334	+0.12(+0.67%)
Jun 23, 2021	18.33	18.50	18.33	18.42	2,708	+0.10(+0.54%)
Jun 22, 2021	18.37	18.37	18.31	18.32	2,413	+0.03(+0.19%)
Jun 21, 2021	18.12	18.31	18.12	18.28	2,992	+0.37(+2.09%)
Jun 18, 2021	17.99	18.03	17.91	17.91	3,930	+0.09(+0.51%)
Jun 17, 2021	17.88	17.93	17.82	17.82	3,132	+0.01(+0.06%)
Jun 16, 2021	18.03	18.03	17.81	17.81	3,566	-0.52(-2.86%)
Jun 15, 2021	18.49	18.49	18.28	18.33	5,492	-0.38(-2.02%)
Jun 14, 2021	18.87	18.87	18.64	18.71	1,046	-0.16(-0.84%)
Jun 11, 2021	18.87	18.87	18.87	18.87	227	-0.12(-0.63%)
Jun 10, 2021	18.94	18.99	18.93	18.99	654	+0.09(+0.47%)
Jun 09, 2021	18.90	18.90	18.90	18.90	109	+0.07(+0.37%)
Jun 08, 2021	18.90	18.90	18.83	18.83	297	-0.19(-0.99%)
Jun 07, 2021	18.94	19.05	18.94	19.02	2,924	+0.12(+0.66%)
Jun 04, 2021	18.85	18.92	18.85	18.89	1,965	+0.18(+0.95%)
Jun 03, 2021	18.88	18.88	18.69	18.71	1,692	-0.54(-2.81%)
Jun 02, 2021	19.39	19.39	19.21	19.26	7,936	-0.30(-1.52%)
Jun 01, 2021	19.51	19.61	19.51	19.55	6,273	+0.63(+3.31%)
May 28, 2021	18.92	18.98	18.84	18.93	5,332	-0.30(-1.56%)
May 27, 2021	19.23	19.23	19.23	19.23	410	+0.08(+0.41%)
May 26, 2021	19.00	19.15	19.00	19.15	904	-0.05(-0.26%)
May 25, 2021	19.21	19.21	19.20	19.20	3,882	+0.49(+2.63%)
May 24, 2021	18.65	18.75	18.65	18.70	1,768	-0.04(-0.22%)
May 21, 2021	18.87	18.87	18.55	18.74	7,924	-0.49(-2.53%)
May 20, 2021	19.24	19.24	19.17	19.23	2,827	+0.22(+1.15%)
May 19, 2021	18.87	19.07	18.85	19.01	4,177	+0.08(+0.44%)
May 18, 2021	18.87	18.93	18.86	18.93	1,445	-0.05(-0.27%)
May 17, 2021	19.11	19.11	18.95	18.98	15,759	+0.01(+0.06%)
May 14, 2021	19.02	19.02	18.97	18.97	3,318	+0.61(+3.30%)
May 13, 2021	18.34	18.39	18.30	18.36	2,206	+0.19(+1.04%)
May 12, 2021	18.08	18.22	18.08	18.17	2,886	+0.72(+4.10%)
May 11, 2021	17.46	17.46	17.46	17.46	260	-0.01(-0.06%)
May 10, 2021	17.65	17.65	17.47	17.47	1,680	-0.00(-0.03%)
May 07, 2021	17.55	17.55	17.47	17.47	2,248	-0.32(-1.79%)
May 06, 2021	17.93	17.93	17.67	17.79	3,946	-0.35(-1.91%)
May 05, 2021	18.13	18.30	18.10	18.14	6,941	-0.07(-0.41%)
May 04, 2021	18.19	18.21	18.19	18.21	1,073	-0.41(-2.19%)
May 03, 2021	18.58	18.63	18.50	18.62	9,845	-0.01(-0.07%)
Apr 30, 2021	18.71	18.79	18.63	18.63	1,409	+0.14(+0.78%)
Apr 29, 2021	18.63	18.63	18.48	18.49	1,337	-0.27(-1.46%)
Apr 28, 2021	18.86	18.86	18.67	18.76	4,406	+0.43(+2.36%)
Apr 27, 2021	18.26	18.40	18.26	18.33	3,344	+0.23(+1.26%)
Apr 26, 2021	18.04	18.10	17.98	18.10	5,509	+0.03(+0.16%)
Apr 23, 2021	17.99	18.10	17.99	18.07	1,107	+0.37(+2.07%)
Apr 22, 2021	17.68	17.71	17.68	17.71	980	+0.20(+1.13%)
Apr 21, 2021	17.37	17.51	17.37	17.51	520	+0.52(+3.09%)
Apr 20, 2021	16.88	16.98	16.85	16.98	946	-0.12(-0.68%)
Apr 19, 2021	17.07	17.11	17.02	17.10	3,832	+0.25(+1.47%)
Apr 16, 2021	16.93	16.93	16.70	16.85	3,222	-0.10(-0.59%)
Apr 15, 2021	16.95	17.04	16.89	16.95	4,502	+0.22(+1.31%)
Apr 14, 2021	16.79	16.81	16.73	16.73	1,056	+0.10(+0.63%)
Apr 13, 2021	16.36	16.63	16.36	16.63	1,647	+0.53(+3.27%)
Apr 12, 2021	16.02	16.11	15.99	16.10	3,868	-0.20(-1.25%)
Apr 09, 2021	16.37	16.37	16.24	16.31	5,840	-0.15(-0.92%)
Apr 08, 2021	16.46	16.53	16.43	16.46	5,504	+0.21(+1.28%)
Apr 07, 2021	16.18	16.26	16.17	16.25	5,572	-0.02(-0.15%)
Apr 06, 2021	16.29	16.29	16.25	16.27	1,780	-0.03(-0.21%)
Apr 05, 2021	16.39	16.39	16.16	16.31	14,570	-0.05(-0.31%)
Apr 01, 2021	16.46	16.46	16.36	16.36	13,694	+0.24(+1.50%)
Mar 31, 2021	16.21	16.26	16.09	16.12	5,125	+0.04(+0.24%)
Mar 30, 2021	16.09	16.09	16.08	16.08	378	+0.20(+1.25%)
Mar 29, 2021	15.93	15.93	15.88	15.88	891	-0.16(-0.97%)
Mar 26, 2021	15.81	16.04	15.81	16.04	2,416	+0.50(+3.20%)
Mar 25, 2021	15.41	15.54	15.41	15.54	277	+0.05(+0.32%)
Mar 24, 2021	15.56	15.56	15.42	15.49	503	-0.18(-1.14%)
Mar 23, 2021	15.77	15.77	15.67	15.67	821	-0.17(-1.10%)
Mar 22, 2021	15.75	15.87	15.75	15.84	1,729	+0.13(+0.84%)
Mar 19, 2021	15.55	15.71	15.54	15.71	1,409	+0.04(+0.23%)
Mar 18, 2021	15.69	15.69	15.68	15.68	434	-0.07(-0.47%)
Mar 17, 2021	15.56	15.75	15.56	15.75	173	+0.15(+0.99%)
Mar 16, 2021	15.60	15.61	15.54	15.60	2,376	+0.26(+1.72%)
Mar 15, 2021	15.33	15.37	15.24	15.33	6,244	-0.16(-1.01%)
Mar 12, 2021	15.53	15.53	15.49	15.49	7,250	-0.51(-3.20%)
Mar 11, 2021	15.75	16.05	15.75	16.00	6,069	+0.58(+3.73%)
Mar 10, 2021	15.48	15.51	15.36	15.42	29,146	+0.00(+0.03%)
Mar 09, 2021	15.24	15.50	15.07	15.42	5,470	+0.24(+1.57%)
Mar 08, 2021	15.64	15.64	15.13	15.18	19,138	-0.78(-4.89%)
Mar 05, 2021	15.99	16.07	15.89	15.96	10,774	-0.02(-0.16%)
Mar 04, 2021	16.27	16.27	15.95	15.98	8,027	-0.66(-3.97%)
Mar 03, 2021	16.75	16.84	16.64	16.64	7,378	-0.22(-1.30%)
Mar 02, 2021	17.05	17.05	16.86	16.86	5,675	-0.48(-2.77%)
Mar 01, 2021	17.25	17.34	17.07	17.34	3,885	+0.38(+2.21%)
Feb 26, 2021	17.09	17.09	16.84	16.97	7,350	-0.18(-1.04%)
Feb 25, 2021	17.39	17.41	17.11	17.14	5,616	-0.38(-2.19%)
Feb 24, 2021	17.53	17.63	17.40	17.53	9,822	-0.50(-2.76%)
Feb 23, 2021	17.71	18.07	17.71	18.03	4,675	+0.16(+0.90%)
Feb 22, 2021	18.10	18.10	17.87	17.87	9,321	-0.95(-5.07%)
Feb 19, 2021	18.72	18.89	18.72	18.82	5,840	-0.10(-0.52%)
Feb 18, 2021	18.94	18.94	18.75	18.92	15,401	-0.92(-4.65%)
Feb 17, 2021	19.96	19.96	19.84	19.84	4,041	-0.11(-0.55%)
Feb 16, 2021	20.03	20.03	19.90	19.95	9,486	+0.05(+0.27%)
Feb 12, 2021	19.85	19.93	19.81	19.90	8,559	+0.06(+0.31%)
Feb 11, 2021	19.86	19.89	19.76	19.83	6,547	+0.14(+0.72%)
Feb 10, 2021	19.80	19.86	19.64	19.69	18,204	+0.41(+2.11%)
Feb 09, 2021	19.23	19.35	19.23	19.29	11,222	+0.22(+1.15%)
Feb 08, 2021	19.03	19.12	19.03	19.07	5,736	+0.35(+1.88%)
Feb 05, 2021	18.75	18.75	18.70	18.71	12,687	+0.23(+1.26%)
Feb 04, 2021	18.49	18.55	18.40	18.48	7,341	-0.15(-0.80%)
Feb 03, 2021	18.46	18.66	18.46	18.63	5,899	+0.38(+2.07%)
Feb 02, 2021	18.13	18.25	18.13	18.25	2,347	+0.44(+2.45%)
Feb 01, 2021	17.59	17.89	17.59	17.82	20,866	+0.56(+3.22%)
Jan 29, 2021	17.36	17.39	17.23	17.26	4,430	-0.11(-0.63%)
Jan 28, 2021	17.27	17.43	17.17	17.37	12,677	-0.36(-2.02%)
Jan 27, 2021	17.70	17.83	17.65	17.73	10,251	-0.68(-3.67%)
Jan 26, 2021	18.51	18.65	18.30	18.40	5,823	-0.12(-0.66%)
Jan 25, 2021	18.58	18.63	18.47	18.52	12,604	+0.19(+1.02%)
Jan 22, 2021	18.19	18.40	18.19	18.34	15,708	+0.49(+2.75%)
Jan 21, 2021	17.87	17.88	17.74	17.85	8,635	+0.14(+0.79%)
Jan 20, 2021	17.53	17.75	17.53	17.71	18,752	+0.58(+3.39%)
Jan 19, 2021	17.15	17.17	17.09	17.13	13,172	+0.29(+1.74%)
Jan 15, 2021	16.75	16.83	16.67	16.83	8,055	-0.08(-0.47%)
Jan 14, 2021	16.87	16.94	16.87	16.91	2,237	+0.28(+1.67%)
Jan 13, 2021	16.71	16.71	16.63	16.63	1,932	-0.15(-0.89%)
Jan 12, 2021	16.76	16.78	16.76	16.78	879	+0.30(+1.81%)
Jan 11, 2021	16.59	16.60	16.49	16.49	9,998	-0.29(-1.74%)
Jan 08, 2021	16.71	16.81	16.69	16.78	5,941	+0.31(+1.89%)
Jan 07, 2021	16.38	16.47	16.30	16.47	1,497	-0.10(-0.62%)
Jan 06, 2021	16.60	16.60	16.57	16.57	514	+0.09(+0.56%)
Jan 05, 2021	16.37	16.49	16.37	16.48	1,349	+0.25(+1.55%)
Jan 04, 2021	16.40	16.40	16.20	16.22	22,370	-0.02(-0.15%)
Dec 31, 2020		16.25	16.25	16.25	2,701	+0.09(+0.56%)
Dec 30, 2020	16.02	16.17	16.02	16.16	2,701	+0.31(+1.97%)
Dec 29, 2020	15.95	15.95	15.84	15.84	2,157	-0.17(-1.09%)
Dec 28, 2020	15.88	16.08	15.86	16.02	6,712	+0.17(+1.07%)
Dec 24, 2020	15.89	15.95	15.81	15.85	4,430	-0.10(-0.65%)
Dec 23, 2020	16.00	16.02	15.90	15.95	4,599	-0.13(-0.83%)
Dec 22, 2020	16.13	16.13	16.09	16.09	909	+0.08(+0.50%)
Dec 21, 2020	15.76	16.02	15.76	16.01	7,521	+0.22(+1.38%)
Dec 18, 2020	15.73	15.79	15.60	15.79	6,545	-0.00(-0.03%)
Dec 17, 2020	15.71	15.87	15.71	15.79	17,942	+0.43(+2.83%)
Dec 16, 2020	15.38	15.43	15.36	15.36	3,483	+0.10(+0.63%)
Dec 15, 2020	15.11	15.26	15.11	15.26	12,224	+0.43(+2.87%)
Dec 14, 2020	14.80	14.94	14.80	14.84	12,810	+0.18(+1.25%)
Dec 11, 2020	14.73	14.73	14.66	14.66	2,013	-0.23(-1.57%)
Dec 10, 2020	14.83	14.94	14.83	14.89	2,003	+0.10(+0.68%)
Dec 09, 2020	14.88	14.93	14.72	14.79	10,466	-0.43(-2.80%)
Dec 08, 2020	15.17	15.21	15.17	15.21	430	-0.02(-0.16%)
Dec 07, 2020	15.25	15.26	15.22	15.24	1,508	-0.10(-0.65%)
Dec 04, 2020	15.28	15.42	15.28	15.34	1,913	+0.14(+0.92%)
Dec 03, 2020	15.16	15.27	15.16	15.20	1,356	+0.31(+2.10%)
Dec 02, 2020	14.94	14.97	14.85	14.89	5,349	-0.19(-1.24%)

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.