Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	19.32	19.32	18.94	19.04	542,800	-0.49(-2.51%)
Jun 29, 2021	19.73	20.03	19.35	19.53	501,757	+0.00(+0.00%)
Jun 28, 2021	19.67	19.88	19.34	19.53	216,723	+0.33(+1.72%)
Jun 25, 2021	19.29	19.65	19.05	19.20	133,268	-0.05(-0.26%)
Jun 24, 2021	19.06	19.30	19.05	19.25	144,046	+0.41(+2.18%)
Jun 23, 2021	19.06	19.06	18.82	18.84	90,781	-0.10(-0.53%)
Jun 22, 2021	18.83	19.00	18.81	18.94	30,080	-0.01(-0.05%)
Jun 21, 2021	18.77	19.04	18.68	18.95	125,482	+0.18(+0.96%)
Jun 18, 2021	18.89	18.98	18.71	18.77	157,641	-0.51(-2.65%)
Jun 17, 2021	18.84	19.34	18.84	19.28	184,717	+0.59(+3.16%)
Jun 16, 2021	18.95	19.05	18.66	18.69	165,984	+0.17(+0.92%)
Jun 15, 2021	18.72	18.72	18.50	18.52	197,411	-0.08(-0.43%)
Jun 14, 2021	18.79	18.82	18.55	18.60	53,731	+0.13(+0.70%)
Jun 11, 2021	18.57	18.86	18.29	18.47	245,944	-0.63(-3.30%)
Jun 10, 2021	18.88	19.25	18.79	19.10	262,862	+0.07(+0.37%)
Jun 09, 2021	19.16	19.31	19.03	19.03	222,863	-0.35(-1.81%)
Jun 08, 2021	19.27	19.45	19.15	19.38	300,260	+0.03(+0.16%)
Jun 07, 2021	19.28	19.62	19.20	19.35	156,924	-0.03(-0.15%)
Jun 04, 2021	19.51	19.51	19.24	19.38	296,179	-0.11(-0.56%)
Jun 03, 2021	19.74	20.30	19.25	19.49	800,550	-1.18(-5.71%)
Jun 02, 2021	19.22	22.60	19.22	20.67	1,415,175	+1.22(+6.27%)
Jun 01, 2021	19.73	19.85	19.34	19.45	156,694	-0.65(-3.23%)
May 28, 2021	19.98	20.32	19.98	20.10	286,950	+0.04(+0.20%)
May 27, 2021	20.06	20.38	20.01	20.06	64,663	-0.35(-1.71%)
May 26, 2021	20.20	20.42	19.99	20.41	103,603	+0.32(+1.59%)
May 25, 2021	19.97	20.21	19.85	20.09	125,937	+0.31(+1.57%)
May 24, 2021	19.85	20.03	19.76	19.78	38,309	-0.17(-0.85%)
May 21, 2021	20.13	20.13	19.88	19.95	75,105	-0.17(-0.84%)
May 20, 2021	20.09	20.18	20.03	20.12	58,595	+0.19(+0.95%)
May 19, 2021	19.86	20.10	19.82	19.93	313,087	-0.69(-3.35%)
May 18, 2021	19.93	21.11	19.82	20.62	313,433	+0.61(+3.05%)
May 17, 2021	20.05	20.20	19.93	20.01	70,007	-0.10(-0.50%)
May 14, 2021	19.81	20.45	19.70	20.11	78,093	+0.11(+0.55%)
May 13, 2021	19.99	20.18	19.88	20.00	283,026	-0.40(-1.96%)
May 12, 2021	20.52	20.61	20.06	20.40	271,914	-0.25(-1.21%)
May 11, 2021	20.42	20.89	20.37	20.65	374,912	-0.45(-2.13%)
May 10, 2021	20.94	21.23	20.87	21.10	160,285	-0.16(-0.75%)
May 07, 2021	20.74	21.32	20.70	21.26	222,394	+0.51(+2.46%)
May 06, 2021	20.61	20.88	20.54	20.75	489,857	-0.20(-0.95%)
May 05, 2021	20.82	21.34	20.82	20.95	94,390	-0.03(-0.14%)
May 04, 2021	21.51	21.51	20.75	20.98	187,320	-1.13(-5.11%)
May 03, 2021	21.66	22.23	21.57	22.11	128,830	+0.67(+3.12%)
Apr 30, 2021	21.13	21.51	21.06	21.44	103,000	+0.26(+1.23%)
Apr 29, 2021	21.38	21.44	21.02	21.18	55,242	+0.02(+0.09%)
Apr 28, 2021	21.00	21.30	20.91	21.16	98,856	+0.01(+0.05%)
Apr 27, 2021	21.11	21.30	21.01	21.15	208,788	+0.08(+0.38%)
Apr 26, 2021	20.75	21.07	20.59	21.07	62,682	+0.41(+1.98%)
Apr 23, 2021	20.25	20.73	20.17	20.66	56,100	+0.28(+1.37%)
Apr 22, 2021	20.19	20.48	20.08	20.38	54,569	+0.06(+0.30%)
Apr 21, 2021	20.33	20.39	20.13	20.32	76,352	+0.19(+0.94%)
Apr 20, 2021	20.08	20.31	19.96	20.13	91,988	-0.18(-0.89%)
Apr 19, 2021	20.14	20.34	19.86	20.31	67,191	+0.29(+1.45%)
Apr 16, 2021	19.89	20.10	19.84	20.02	35,400	+0.12(+0.60%)
Apr 15, 2021	19.75	20.10	19.70	19.90	82,200	+0.34(+1.74%)
Apr 14, 2021	19.68	19.88	19.51	19.56	136,914	-0.11(-0.56%)
Apr 13, 2021	19.29	19.82	19.29	19.67	172,059	+0.24(+1.24%)
Apr 12, 2021	19.45	19.74	19.31	19.43	126,442	-0.46(-2.31%)
Apr 09, 2021	19.67	19.97	19.55	19.89	97,900	+0.19(+0.96%)
Apr 08, 2021	19.89	20.00	19.54	19.70	108,461	+0.04(+0.20%)
Apr 07, 2021	19.67	19.77	19.48	19.66	273,419	-0.03(-0.15%)
Apr 06, 2021	19.36	19.83	19.09	19.69	217,195	-0.20(-1.01%)
Apr 05, 2021	19.71	20.10	19.55	19.89	73,125	+0.13(+0.66%)
Apr 01, 2021	19.41	19.81	19.41	19.76	71,700	+0.54(+2.81%)
Mar 31, 2021	19.30	19.44	19.15	19.22	61,993	-0.03(-0.16%)
Mar 30, 2021	19.50	19.50	19.10	19.25	83,042	-0.38(-1.94%)
Mar 29, 2021	19.52	19.89	19.21	19.63	236,154	-0.26(-1.31%)
Mar 26, 2021	19.70	19.89	19.51	19.89	37,200	+0.13(+0.66%)
Mar 25, 2021	19.71	19.98	19.50	19.76	50,004	+0.00(+0.00%)
Mar 24, 2021	20.26	20.26	19.64	19.76	74,020	-0.72(-3.52%)
Mar 23, 2021	20.56	20.61	19.97	20.48	174,615	-0.27(-1.30%)
Mar 22, 2021	20.68	21.18	20.22	20.75	1,213,597	-0.26(-1.24%)
Mar 19, 2021	20.59	21.06	20.43	21.01	269,000	+0.48(+2.34%)
Mar 18, 2021	20.77	21.12	20.53	20.53	1,122,950	-0.71(-3.34%)
Mar 17, 2021	21.31	21.34	21.02	21.24	30,133	-0.16(-0.75%)
Mar 16, 2021	21.51	21.59	21.29	21.40	40,338	-0.07(-0.33%)
Mar 15, 2021	21.57	21.69	21.17	21.47	98,352	+0.35(+1.66%)
Mar 12, 2021	21.12	21.38	20.87	21.12	89,900	-0.35(-1.63%)
Mar 11, 2021	21.25	21.63	21.11	21.47	30,303	+0.70(+3.37%)
Mar 10, 2021	20.89	20.89	20.38	20.77	44,127	-0.04(-0.19%)
Mar 09, 2021	20.68	20.89	20.45	20.81	81,799	+1.11(+5.63%)
Mar 08, 2021	19.62	20.07	19.51	19.70	461,425	-1.41(-6.68%)
Mar 05, 2021	21.15	21.28	20.79	21.11	127,600	-0.02(-0.09%)
Mar 04, 2021	21.50	21.68	20.96	21.13	97,417	-1.08(-4.86%)
Mar 03, 2021	22.70	22.70	21.66	22.21	80,143	-0.71(-3.10%)
Mar 02, 2021	22.33	22.98	22.22	22.92	229,314	+0.33(+1.46%)
Mar 01, 2021	23.05	23.33	22.25	22.59	171,537	-1.24(-5.20%)
Feb 26, 2021	23.21	23.99	23.12	23.83	71,300	+0.98(+4.29%)
Feb 25, 2021	23.24	23.33	22.67	22.85	30,521	+0.39(+1.74%)
Feb 24, 2021	23.13	23.16	22.24	22.46	50,057	-0.82(-3.52%)
Feb 23, 2021	23.30	23.44	22.75	23.28	34,762	-0.30(-1.27%)
Feb 22, 2021	23.89	23.96	23.32	23.58	96,383	-0.22(-0.92%)
Feb 19, 2021	24.09	24.33	23.78	23.80	269,200	-0.50(-2.06%)
Feb 18, 2021	23.87	24.38	23.63	24.30	253,737	+0.18(+0.75%)
Feb 17, 2021	23.71	24.18	23.45	24.12	258,596	+0.35(+1.47%)
Feb 16, 2021	23.72	23.91	23.43	23.77	40,451	+0.02(+0.08%)
Feb 12, 2021	23.28	23.79	23.20	23.75	23,900	+0.78(+3.40%)
Feb 11, 2021	23.36	23.41	22.95	22.97	271,203	-0.03(-0.13%)
Feb 10, 2021	23.14	23.22	22.80	23.00	54,378	-0.05(-0.22%)
Feb 09, 2021	23.21	23.41	23.04	23.05	51,380	+0.13(+0.57%)
Feb 08, 2021	22.90	23.22	22.80	22.92	47,125	+0.27(+1.19%)
Feb 05, 2021	22.26	23.23	22.26	22.65	41,000	+0.41(+1.84%)
Feb 04, 2021	22.19	22.32	21.88	22.24	101,398	+0.16(+0.72%)
Feb 03, 2021	22.52	22.52	22.08	22.08	82,479	-0.66(-2.90%)
Feb 02, 2021	22.54	22.85	22.47	22.74	104,209	+0.09(+0.40%)
Feb 01, 2021	22.88	22.88	22.48	22.65	114,643	-0.48(-2.08%)
Jan 29, 2021	22.92	23.35	22.65	23.13	101,200	-0.03(-0.13%)
Jan 28, 2021	22.69	23.28	22.55	23.16	26,254	+0.08(+0.35%)
Jan 27, 2021	22.82	23.34	22.41	23.08	218,274	+0.70(+3.13%)
Jan 26, 2021	23.48	23.68	22.09	22.38	182,058	-1.51(-6.32%)
Jan 25, 2021	23.56	23.90	23.19	23.89	243,815	+0.30(+1.27%)
Jan 22, 2021	23.17	23.90	22.49	23.59	80,500	+0.27(+1.16%)
Jan 21, 2021	23.54	23.76	23.26	23.32	91,075	-0.20(-0.85%)
Jan 20, 2021	23.33	23.80	23.24	23.52	166,258	+0.27(+1.16%)
Jan 19, 2021	23.15	23.61	23.15	23.25	74,035	+0.25(+1.09%)
Jan 15, 2021	23.18	23.64	22.96	23.00	97,800	-0.34(-1.46%)
Jan 14, 2021	23.42	24.69	23.25	23.34	168,223	-0.24(-1.02%)
Jan 13, 2021	22.89	24.02	22.66	23.58	246,911	+0.05(+0.21%)
Jan 12, 2021	21.93	23.96	21.75	23.53	224,515	+2.18(+10.21%)
Jan 11, 2021	20.76	21.46	20.40	21.35	116,967	+1.71(+8.71%)
Jan 08, 2021	19.57	20.29	19.55	19.64	235,900	-0.01(-0.05%)
Jan 07, 2021	19.87	20.41	19.51	19.65	706,448	-0.36(-1.80%)
Jan 06, 2021	20.14	20.33	19.50	20.01	1,198,224	-0.28(-1.38%)
Jan 05, 2021	20.33	20.34	19.90	20.29	78,621	-0.18(-0.88%)
Jan 04, 2021	21.17	21.17	20.20	20.47	99,535	-1.08(-5.01%)
Dec 31, 2020		21.55	21.55	21.55	372,574	-0.90(-4.01%)
Dec 30, 2020	20.52	23.48	20.48	22.45	372,574	+2.15(+10.59%)
Dec 29, 2020	20.30	20.68	20.20	20.30	410,859	-0.40(-1.93%)
Dec 28, 2020	20.42	20.90	20.42	20.70	64,541	+0.40(+1.97%)
Dec 24, 2020	20.26	20.37	20.00	20.30	14,300	+0.14(+0.69%)
Dec 23, 2020	19.93	20.29	19.93	20.16	22,258	+0.24(+1.20%)
Dec 22, 2020	19.62	20.09	19.48	19.92	865,120	+0.08(+0.40%)
Dec 21, 2020	19.17	20.05	19.17	19.84	474,963	+0.20(+1.02%)
Dec 18, 2020	19.57	19.92	19.32	19.64	117,200	-0.35(-1.75%)
Dec 17, 2020	19.70	20.19	19.60	19.99	73,557	+0.30(+1.52%)
Dec 16, 2020	19.65	19.90	19.47	19.69	75,005	+0.13(+0.66%)
Dec 15, 2020	19.55	19.99	19.36	19.56	210,581	-0.01(-0.05%)
Dec 14, 2020	19.12	19.70	19.11	19.57	31,605	+0.55(+2.89%)
Dec 11, 2020	18.69	19.09	18.65	19.02	61,200	+0.14(+0.74%)
Dec 10, 2020	18.61	18.95	18.46	18.88	36,255	+0.12(+0.64%)
Dec 09, 2020	18.92	19.12	18.50	18.76	84,305	-0.25(-1.32%)
Dec 08, 2020	18.80	19.07	18.72	19.01	29,307	+0.03(+0.16%)
Dec 07, 2020	18.80	19.00	18.67	18.98	33,979	-0.03(-0.16%)
Dec 04, 2020	18.90	19.24	18.85	19.01	40,300	+0.05(+0.26%)
Dec 03, 2020	18.91	19.35	18.80	18.96	48,407	-0.32(-1.66%)
Dec 02, 2020	19.26	19.42	19.11	19.28	45,581	+0.00(+0.00%)
Dec 01, 2020	19.10	19.31	18.88	19.28	61,369	+0.22(+1.15%)
Nov 30, 2020	19.10	19.38	19.05	19.06	170,845	+0.03(+0.16%)
Nov 27, 2020	18.58	19.08	18.58	19.03	31,100	+0.55(+2.98%)
Nov 25, 2020	18.52	18.89	18.42	18.48	98,300	-0.36(-1.91%)
Nov 24, 2020	18.72	19.06	18.69	18.84	62,334	+0.40(+2.17%)
Nov 23, 2020	18.70	18.91	18.43	18.44	41,738	-0.65(-3.40%)
Nov 20, 2020	18.73	19.37	18.67	19.09	46,700	+0.06(+0.32%)
Nov 19, 2020	18.33	19.30	18.33	19.03	112,872	+0.83(+4.56%)
Nov 18, 2020	18.46	18.52	18.18	18.20	67,410	-0.49(-2.62%)
Nov 17, 2020	18.65	18.91	18.54	18.69	58,356	+0.21(+1.14%)
Nov 16, 2020	18.42	18.70	18.38	18.48	88,801	-0.25(-1.33%)
Nov 13, 2020	18.57	18.84	18.51	18.73	122,800	-0.07(-0.37%)
Nov 12, 2020	18.20	18.96	18.17	18.80	433,795	+0.20(+1.08%)
Nov 11, 2020	18.84	18.98	18.53	18.60	211,428	-0.45(-2.36%)
Nov 10, 2020	18.30	19.20	18.02	19.05	498,957	-0.08(-0.42%)
Nov 09, 2020	18.01	19.34	17.88	19.13	563,546	-0.96(-4.78%)
Nov 06, 2020	19.61	20.61	19.57	20.09	148,500	+0.38(+1.93%)
Nov 05, 2020	19.96	20.07	19.51	19.71	114,278	-0.66(-3.24%)
Nov 04, 2020	19.96	20.87	19.94	20.37	57,862	+0.36(+1.80%)
Nov 03, 2020	19.65	20.11	19.29	20.01	268,610	+0.06(+0.30%)
Nov 02, 2020	19.40	20.25	19.34	19.95	203,100	+0.95(+5.00%)
Oct 30, 2020	19.21	19.45	18.94	19.00	31,800	-0.12(-0.63%)
Oct 29, 2020	19.08	19.83	19.08	19.12	113,540	+0.01(+0.05%)
Oct 28, 2020	19.40	19.64	18.97	19.11	213,640	-0.35(-1.80%)
Oct 27, 2020	19.24	19.80	19.00	19.46	296,908	+0.06(+0.31%)
Oct 26, 2020	18.90	19.45	18.63	19.40	203,032	+0.50(+2.65%)
Oct 23, 2020	19.00	19.69	18.67	18.90	1,545,200	-0.85(-4.30%)

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.