Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	15.17	15.17	15.04	15.07	2,739	+0.27(+1.80%)
Nov 30, 2020	15.07	15.07	14.81	14.81	1,386	-0.01(-0.07%)
Nov 27, 2020	14.82	14.82	14.82	14.82	100	+0.04(+0.27%)
Nov 25, 2020	14.78	14.78	14.65	14.78	3,927	-0.19(-1.29%)
Nov 24, 2020	15.09	15.09	14.92	14.97	7,535	-0.17(-1.09%)
Nov 23, 2020	15.33	15.33	15.07	15.13	11,739	-0.27(-1.72%)
Nov 20, 2020	15.43	15.43	15.40	15.40	1,006	+0.17(+1.10%)
Nov 19, 2020	15.19	15.23	15.19	15.23	2,001	+0.14(+0.91%)
Nov 18, 2020	15.18	15.18	15.08	15.09	1,176	-0.14(-0.94%)
Nov 17, 2020	15.29	15.30	15.13	15.24	3,750	-0.31(-2.01%)
Nov 16, 2020	15.58	15.58	15.46	15.55	4,707	+0.15(+0.95%)
Nov 13, 2020	15.44	15.45	15.35	15.41	2,819	+0.15(+0.97%)
Nov 12, 2020	15.22	15.39	15.22	15.26	1,976	+0.08(+0.55%)
Nov 11, 2020	15.18	15.25	15.10	15.18	6,508	-0.22(-1.45%)
Nov 10, 2020	15.42	15.46	15.34	15.40	5,535	-0.32(-2.04%)
Nov 09, 2020	15.89	15.89	15.67	15.72	2,781	+0.14(+0.89%)
Nov 06, 2020	15.35	15.58	15.34	15.58	3,524	-0.42(-2.63%)
Nov 05, 2020	15.94	16.04	15.94	16.00	1,416	+0.10(+0.60%)
Nov 04, 2020	15.61	15.96	15.61	15.91	3,371	+0.36(+2.35%)
Nov 03, 2020	15.49	15.56	15.49	15.54	8,057	+0.19(+1.21%)
Nov 02, 2020	15.39	15.39	15.28	15.36	646	-0.25(-1.60%)
Oct 30, 2020	15.57	15.64	15.53	15.61	2,114	-0.22(-1.36%)
Oct 29, 2020	15.74	15.89	15.74	15.82	2,298	+0.43(+2.76%)
Oct 28, 2020	15.35	15.40	15.34	15.40	2,107	-0.26(-1.64%)
Oct 27, 2020	15.50	15.72	15.50	15.65	4,133	+0.28(+1.82%)
Oct 26, 2020	15.26	15.48	15.26	15.37	1,673	+0.11(+0.74%)
Oct 23, 2020	15.35	15.35	15.15	15.26	3,826	-0.55(-3.49%)
Oct 22, 2020	15.80	15.81	15.67	15.81	2,266	-0.30(-1.88%)
Oct 21, 2020	16.04	16.19	16.04	16.11	2,372	+0.17(+1.09%)
Oct 20, 2020	15.94	15.94	15.94	15.94	643	+0.20(+1.28%)
Oct 19, 2020	15.99	15.99	15.74	15.74	2,025	-0.46(-2.84%)
Oct 16, 2020	16.23	16.23	16.20	16.20	1,611	+0.21(+1.33%)
Oct 15, 2020	16.06	16.08	15.98	15.98	895	-0.37(-2.24%)
Oct 14, 2020	16.34	16.35	16.31	16.35	1,370	-0.08(-0.48%)
Oct 13, 2020	16.49	16.49	16.41	16.43	3,047	+0.04(+0.24%)
Oct 12, 2020	16.44	16.49	16.39	16.39	3,114	+0.23(+1.44%)
Oct 09, 2020	16.08	16.22	16.08	16.16	1,913	+0.20(+1.28%)
Oct 08, 2020	15.90	15.95	15.84	15.95	10,298	+0.12(+0.75%)
Oct 07, 2020	15.82	15.86	15.78	15.83	1,793	+0.09(+0.57%)
Oct 06, 2020	15.84	15.84	15.69	15.75	2,297	+0.05(+0.31%)
Oct 05, 2020	15.59	15.73	15.54	15.70	10,206	+0.28(+1.81%)
Oct 02, 2020	15.39	15.51	15.39	15.42	906	-0.13(-0.85%)
Oct 01, 2020	15.47	15.60	15.47	15.55	2,457	+0.32(+2.07%)
Sep 30, 2020		15.23	15.23	15.23	0	+0.00(+0.00%)
Sep 29, 2020	15.23	15.23	15.23	15.23	234	+0.13(+0.89%)
Sep 28, 2020	15.11	15.11	15.06	15.10	1,526	-0.03(-0.23%)

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.