Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2021		18.66	18.66	18.66	0	+0.02(+0.11%)
Jul 23, 2021	18.72	18.79	18.57	18.64	1,076,739	-0.02(-0.11%)
Jul 22, 2021	18.67	18.74	18.49	18.66	903,610	-0.01(-0.05%)
Jul 21, 2021	18.50	18.77	18.49	18.67	1,744,057	+0.21(+1.14%)
Jul 20, 2021	18.29	18.49	18.23	18.46	1,879,965	+0.20(+1.10%)
Jul 19, 2021	18.31	18.54	18.12	18.26	3,732,886	-0.57(-3.03%)
Jul 16, 2021	18.93	18.99	18.82	18.83	8,209,952	-0.17(-0.89%)
Jul 15, 2021	18.73	19.01	18.73	19.00	9,030,309	+0.07(+0.37%)
Jul 14, 2021	18.87	18.95	18.83	18.93	12,493,568	+0.09(+0.48%)
Jul 13, 2021	18.82	18.91	18.77	18.84	11,381,118	-0.10(-0.53%)
Jul 12, 2021	18.90	18.96	18.82	18.94	5,980,450	-0.04(-0.21%)
Jul 09, 2021	18.88	19.02	18.84	18.98	5,196,565	+0.17(+0.90%)
Jul 08, 2021	18.66	18.90	18.61	18.81	10,082,809	-0.13(-0.69%)
Jul 07, 2021	18.92	18.94	18.84	18.94	5,873,449	+0.01(+0.05%)
Jul 06, 2021	18.78	18.96	18.77	18.93	9,389,456	-0.10(-0.53%)
Jul 02, 2021	19.04	19.14	18.97	19.03	3,116,535	-0.08(-0.42%)
Jul 01, 2021	18.96	19.15	18.94	19.11	2,633,681	+0.16(+0.84%)
Jun 30, 2021	19.15	19.18	18.92	18.95	3,166,207	-0.21(-1.10%)
Jun 29, 2021	19.08	19.17	18.99	19.16	5,235,365	+0.08(+0.42%)
Jun 28, 2021	18.94	19.20	18.91	19.08	5,904,396	+0.08(+0.42%)
Jun 25, 2021	18.90	19.01	18.88	19.00	6,496,957	+0.06(+0.32%)
Jun 24, 2021	18.70	18.96	18.63	18.94	3,419,201	+0.26(+1.39%)
Jun 23, 2021	18.72	18.76	18.60	18.68	2,939,305	-0.04(-0.21%)
Jun 22, 2021	18.54	18.75	18.53	18.72	5,112,604	+0.15(+0.81%)
Jun 21, 2021	18.44	18.59	18.43	18.57	2,005,239	+0.14(+0.76%)
Jun 18, 2021	18.34	18.51	18.34	18.43	7,577,257	-0.06(-0.32%)
Jun 17, 2021	18.61	18.69	18.48	18.49	6,981,221	-0.17(-0.91%)
Jun 16, 2021	18.51	18.80	18.51	18.66	9,624,264	+0.02(+0.11%)
Jun 15, 2021	18.57	18.70	18.45	18.64	5,254,412	+0.09(+0.49%)
Jun 14, 2021	18.50	18.59	18.47	18.55	4,318,320	+0.00(+0.00%)
Jun 11, 2021	18.64	18.66	18.51	18.55	5,272,072	-0.07(-0.38%)
Jun 10, 2021	18.58	18.65	18.53	18.62	4,238,391	+0.03(+0.16%)
Jun 09, 2021	18.66	18.74	18.58	18.59	3,193,541	-0.08(-0.43%)
Jun 08, 2021	18.71	18.76	18.65	18.67	4,480,805	-0.06(-0.32%)
Jun 07, 2021	18.75	18.84	18.72	18.73	2,592,137	-0.02(-0.11%)
Jun 04, 2021	18.70	18.82	18.65	18.75	2,360,591	+0.03(+0.16%)
Jun 03, 2021	18.62	18.76	18.61	18.72	3,018,480	+0.00(+0.00%)
Jun 02, 2021	18.68	18.80	18.68	18.72	1,350,942	-0.03(-0.16%)
Jun 01, 2021	18.64	18.88	18.64	18.75	5,159,610	-0.04(-0.21%)
May 28, 2021	18.67	18.82	18.62	18.79	1,428,649	+0.06(+0.32%)
May 27, 2021	18.60	18.75	18.55	18.73	2,404,107	+0.12(+0.64%)
May 26, 2021	18.45	18.65	18.44	18.61	3,801,835	+0.10(+0.54%)
May 25, 2021	18.42	18.68	18.38	18.51	4,212,760	-0.05(-0.27%)
May 24, 2021	18.47	18.57	18.42	18.56	3,041,272	+0.12(+0.65%)
May 21, 2021	18.36	18.53	18.36	18.44	3,048,186	-0.02(-0.11%)
May 20, 2021	18.34	18.52	18.26	18.46	841,667	+0.07(+0.38%)
May 19, 2021	18.18	18.40	18.12	18.39	2,657,098	+0.01(+0.05%)
May 18, 2021	18.41	18.55	18.41	18.38	2,514,130	+0.02(+0.11%)
May 17, 2021	18.16	18.42	18.16	18.36	2,126,092	+0.07(+0.38%)
May 14, 2021	17.90	18.35	17.90	18.29	5,583,708	+0.45(+2.52%)
May 13, 2021	17.73	17.97	17.67	17.84	3,043,703	+0.13(+0.73%)
May 12, 2021	17.88	17.95	17.71	17.71	2,598,712	-0.21(-1.17%)
May 11, 2021	17.83	17.93	17.75	17.92	3,407,515	-0.03(-0.17%)
May 10, 2021	18.02	18.09	17.95	17.95	3,119,547	-0.05(-0.28%)
May 07, 2021	17.89	18.05	17.83	18.00	4,081,981	+0.09(+0.50%)
May 06, 2021	17.85	17.92	17.80	17.91	1,289,225	+0.10(+0.56%)
May 05, 2021	17.92	18.00	17.80	17.81	5,537,507	-0.07(-0.39%)
May 04, 2021	17.94	17.99	17.78	17.88	1,418,325	-0.11(-0.61%)
May 03, 2021	18.01	18.05	17.96	17.99	1,406,951	+0.00(+0.00%)
Apr 30, 2021	17.93	18.05	17.93	17.99	3,705,100	-0.03(-0.17%)
Apr 29, 2021	17.92	18.04	17.88	18.02	2,748,610	+0.12(+0.67%)
Apr 28, 2021	17.90	17.95	17.81	17.90	2,421,117	+0.05(+0.28%)
Apr 27, 2021	17.89	17.90	17.81	17.85	3,889,225	-0.02(-0.11%)
Apr 26, 2021	17.83	17.90	17.80	17.87	3,148,991	+0.01(+0.06%)
Apr 23, 2021	17.80	17.88	17.77	17.86	1,011,600	+0.07(+0.39%)
Apr 22, 2021	17.74	17.89	17.73	17.79	2,049,335	-0.04(-0.22%)
Apr 21, 2021	17.62	17.83	17.57	17.83	1,405,467	+0.21(+1.19%)
Apr 20, 2021	17.88	17.92	17.59	17.62	4,659,945	-0.32(-1.78%)
Apr 19, 2021	17.85	18.05	17.85	17.94	1,947,558	+0.03(+0.17%)
Apr 16, 2021	17.92	17.98	17.85	17.91	3,729,800	-0.05(-0.28%)
Apr 15, 2021	17.91	17.96	17.84	17.96	5,145,188	+0.13(+0.73%)
Apr 14, 2021	17.86	17.96	17.80	17.83	1,605,221	-0.04(-0.22%)
Apr 13, 2021	17.92	17.95	17.77	17.87	1,487,964	-0.07(-0.39%)
Apr 12, 2021	17.85	18.00	17.80	17.94	3,228,754	+0.07(+0.39%)
Apr 09, 2021	17.80	17.88	17.74	17.87	2,426,400	+0.06(+0.34%)
Apr 08, 2021	17.80	17.86	17.77	17.81	4,951,807	-0.02(-0.11%)
Apr 07, 2021	17.69	17.86	17.69	17.83	2,958,365	+0.05(+0.28%)
Apr 06, 2021	17.70	17.87	17.70	17.78	7,913,739	-0.01(-0.06%)
Apr 05, 2021	17.65	17.89	17.60	17.79	6,703,702	+0.05(+0.28%)
Apr 01, 2021	17.86	17.89	17.53	17.74	16,628,600	-0.05(-0.28%)
Mar 31, 2021	18.10	18.10	17.76	17.79	1,070,270	-0.26(-1.44%)
Mar 30, 2021	17.93	18.15	17.93	18.05	1,939,322	+0.05(+0.28%)
Mar 29, 2021	17.98	18.15	17.90	18.00	1,823,748	-0.11(-0.61%)
Mar 26, 2021	18.18	18.22	17.86	18.11	1,794,200	+0.05(+0.28%)
Mar 25, 2021	17.68	18.09	17.62	18.06	1,629,080	+0.22(+1.23%)
Mar 24, 2021	17.95	18.24	17.82	17.84	5,704,398	-0.09(-0.50%)
Mar 23, 2021	17.90	18.00	17.85	17.93	1,856,638	-0.07(-0.39%)
Mar 22, 2021	17.87	18.11	17.80	18.00	1,004,852	+0.13(+0.73%)
Mar 19, 2021	17.85	18.27	17.85	17.87	1,848,200	-0.08(-0.45%)
Mar 18, 2021	18.09	18.09	17.83	17.95	2,049,013	-0.15(-0.83%)
Mar 17, 2021	17.71	18.11	17.71	18.10	1,822,985	+0.23(+1.29%)
Mar 16, 2021	17.78	17.88	17.66	17.87	1,509,029	+0.14(+0.79%)
Mar 15, 2021	17.77	17.84	17.59	17.73	780,854	-0.08(-0.45%)
Mar 12, 2021	17.61	17.84	17.61	17.81	983,300	+0.19(+1.08%)
Mar 11, 2021	17.59	17.70	17.53	17.62	2,047,892	+0.09(+0.51%)
Mar 10, 2021	17.48	17.70	17.41	17.53	1,415,479	+0.05(+0.29%)
Mar 09, 2021	17.56	17.67	17.38	17.48	1,360,204	+0.00(+0.00%)
Mar 08, 2021	17.25	17.61	17.15	17.48	2,792,608	+0.16(+0.92%)
Mar 05, 2021	17.24	17.38	17.00	17.32	2,453,300	+0.21(+1.23%)
Mar 04, 2021	17.16	17.36	16.78	17.11	3,671,591	-0.05(-0.29%)
Mar 03, 2021	17.33	17.35	17.16	17.16	1,524,594	-0.11(-0.64%)
Mar 02, 2021	17.18	17.32	17.14	17.27	2,001,281	+0.13(+0.76%)
Mar 01, 2021	17.20	17.35	17.11	17.14	2,401,725	+0.10(+0.59%)
Feb 26, 2021	17.16	17.44	16.97	17.04	4,180,900	-0.15(-0.87%)
Feb 25, 2021	17.81	17.85	17.12	17.19	3,855,334	-0.85(-4.71%)
Feb 24, 2021	17.78	18.07	17.63	18.04	2,406,361	+0.30(+1.69%)
Feb 23, 2021	17.80	17.90	17.55	17.74	2,565,899	-0.04(-0.22%)
Feb 22, 2021	17.83	17.84	17.68	17.78	2,549,626	-0.06(-0.34%)
Feb 19, 2021	17.88	17.96	17.77	17.84	2,080,100	+0.02(+0.11%)
Feb 18, 2021	17.81	17.88	17.72	17.82	3,487,002	-0.07(-0.39%)
Feb 17, 2021	17.86	17.92	17.74	17.89	2,633,469	-0.10(-0.56%)
Feb 16, 2021	17.80	17.99	17.75	17.99	1,323,705	+0.25(+1.41%)
Feb 12, 2021	17.66	17.82	17.57	17.74	2,722,500	+0.07(+0.40%)
Feb 11, 2021	17.49	17.75	17.49	17.67	3,437,510	+0.16(+0.91%)
Feb 10, 2021	17.51	17.57	17.40	17.51	2,488,061	+0.02(+0.11%)
Feb 09, 2021	17.41	17.51	17.31	17.49	4,213,727	+0.01(+0.06%)
Feb 08, 2021	17.27	17.49	17.26	17.48	1,878,743	+0.16(+0.92%)
Feb 05, 2021	16.85	17.41	16.80	17.32	3,474,100	+0.12(+0.70%)
Feb 04, 2021	17.07	17.42	17.07	17.20	3,413,489	+0.00(+0.00%)
Feb 03, 2021	17.25	17.29	17.02	17.20	5,324,748	-0.09(-0.52%)
Feb 02, 2021	17.08	17.31	17.00	17.29	2,580,792	+0.21(+1.23%)
Feb 01, 2021	17.01	17.18	17.00	17.08	2,538,289	+0.05(+0.29%)
Jan 29, 2021	17.02	17.06	16.85	17.03	3,981,100	-0.02(-0.12%)
Jan 28, 2021	16.86	17.15	16.86	17.05	2,952,659	+0.15(+0.89%)
Jan 27, 2021	16.94	17.16	16.79	16.90	3,881,518	-0.25(-1.46%)
Jan 26, 2021	17.07	17.20	17.01	17.15	3,090,397	+0.15(+0.88%)
Jan 25, 2021	16.95	17.20	16.91	17.00	2,973,178	-0.08(-0.47%)
Jan 22, 2021	17.01	17.13	16.92	17.08	3,295,000	+0.02(+0.12%)
Jan 21, 2021	17.34	17.40	17.04	17.06	4,908,328	-0.39(-2.23%)
Jan 20, 2021	17.25	17.63	17.15	17.45	4,883,306	+0.23(+1.34%)
Jan 19, 2021	17.12	17.48	17.02	17.22	4,544,731	-0.03(-0.17%)
Jan 15, 2021	17.02	17.28	16.95	17.25	4,938,400	+0.09(+0.52%)
Jan 14, 2021	17.09	17.20	16.98	17.16	4,725,276	+0.16(+0.94%)
Jan 13, 2021	16.78	17.04	16.77	17.00	3,465,531	+0.13(+0.77%)
Jan 12, 2021	16.85	16.89	16.74	16.87	4,499,958	+0.12(+0.72%)
Jan 11, 2021	16.80	16.97	16.73	16.75	5,596,828	-0.16(-0.95%)
Jan 08, 2021	16.84	16.95	16.75	16.91	9,409,200	+0.06(+0.36%)
Jan 07, 2021	17.00	17.09	16.85	16.85	11,202,288	-0.22(-1.29%)
Jan 06, 2021	16.88	17.10	16.82	17.07	9,936,012	+0.12(+0.71%)
Jan 05, 2021	16.81	17.00	16.75	16.95	17,404,062	-0.06(-0.35%)
Jan 04, 2021	16.94	17.14	16.76	17.01	39,131,068	+2.54(+17.55%)
Dec 31, 2020		14.47	14.47	14.47	815,280	-0.17(-1.16%)
Dec 30, 2020	14.75	14.95	14.61	14.64	815,280	+0.02(+0.14%)
Dec 29, 2020	14.88	15.12	14.56	14.62	919,595	-0.25(-1.68%)
Dec 28, 2020	14.97	15.18	14.79	14.87	880,939	-0.18(-1.20%)
Dec 24, 2020	14.98	15.05	14.82	15.05	556,700	+0.11(+0.74%)
Dec 23, 2020	14.49	15.02	14.45	14.94	1,392,728	+0.46(+3.18%)
Dec 22, 2020	14.63	14.66	14.38	14.48	1,026,179	-0.04(-0.28%)
Dec 21, 2020	14.76	14.80	14.50	14.52	1,293,559	-0.49(-3.26%)
Dec 18, 2020	15.64	15.65	14.95	15.01	2,241,300	-0.58(-3.72%)
Dec 17, 2020	15.72	15.74	15.48	15.59	1,155,467	+0.01(+0.06%)
Dec 16, 2020	15.90	15.90	15.54	15.58	890,038	-0.26(-1.64%)
Dec 15, 2020	15.46	15.85	15.46	15.84	859,904	+0.33(+2.13%)
Dec 14, 2020	15.75	15.84	15.36	15.51	1,917,120	-0.01(-0.06%)
Dec 11, 2020	15.46	15.64	15.31	15.52	733,700	-0.07(-0.45%)
Dec 10, 2020	15.36	15.62	15.29	15.59	708,083	+0.14(+0.91%)
Dec 09, 2020	15.00	15.48	14.94	15.45	1,361,303	+0.44(+2.93%)
Dec 08, 2020	14.78	15.06	14.72	15.01	884,210	+0.16(+1.08%)
Dec 07, 2020	15.27	15.35	14.85	14.85	1,093,575	-0.57(-3.70%)
Dec 04, 2020	15.36	15.62	15.22	15.42	1,779,000	+0.21(+1.38%)
Dec 03, 2020	15.08	15.38	15.06	15.21	1,328,027	+0.07(+0.46%)
Dec 02, 2020	15.32	15.32	15.00	15.14	1,305,784	-0.14(-0.92%)
Dec 01, 2020	15.47	15.65	15.26	15.28	816,507	+0.01(+0.07%)
Nov 30, 2020	16.20	16.20	15.00	15.27	1,759,229	-0.91(-5.62%)
Nov 27, 2020	16.36	16.38	16.08	16.18	754,600	-0.31(-1.88%)
Nov 25, 2020	16.53	16.65	16.25	16.49	1,190,300	-0.05(-0.30%)
Nov 24, 2020	16.26	16.79	16.23	16.54	1,814,645	+0.53(+3.31%)
Nov 23, 2020	16.08	16.29	15.76	16.01	1,446,840	+0.26(+1.65%)
Nov 20, 2020	16.11	16.11	15.69	15.75	1,722,900	-0.45(-2.78%)
Nov 19, 2020	16.32	16.35	16.08	16.20	935,917	-0.24(-1.46%)
Nov 18, 2020	16.51	16.93	16.35	16.44	2,141,171	+0.03(+0.18%)
Nov 17, 2020	15.56	16.46	15.45	16.41	1,700,518	+0.67(+4.26%)
Nov 16, 2020	15.75	15.89	15.32	15.74	1,645,557	+0.45(+2.94%)
Nov 13, 2020	14.94	15.30	14.94	15.29	1,004,600	+0.39(+2.62%)
Nov 12, 2020	15.10	15.17	14.65	14.90	1,563,066	-0.30(-1.97%)
Nov 11, 2020	15.18	15.21	14.97	15.20	955,191	+0.03(+0.20%)
Nov 10, 2020	14.85	15.26	14.85	15.17	2,331,125	+0.17(+1.13%)
Nov 09, 2020	14.85	15.32	14.25	15.00	4,715,793	+0.95(+6.76%)
Nov 06, 2020	14.72	14.87	13.96	14.05	2,693,200	-0.71(-4.81%)
Nov 05, 2020	14.67	15.08	14.67	14.76	1,405,624	+0.18(+1.23%)
Nov 04, 2020	14.33	14.78	14.19	14.58	1,401,249	+0.10(+0.69%)
Nov 03, 2020	14.00	14.62	14.00	14.48	1,107,710	+0.52(+3.72%)
Nov 02, 2020	14.00	14.07	13.82	13.96	1,378,943	+0.07(+0.50%)
Oct 30, 2020	14.03	14.42	13.74	13.89	1,663,400	-0.30(-2.11%)
Oct 29, 2020	13.65	14.26	13.61	14.19	1,784,478	+0.54(+3.96%)
Oct 28, 2020	13.43	13.82	13.36	13.65	2,006,519	-0.21(-1.52%)
Oct 27, 2020	14.24	14.35	13.74	13.86	1,794,086	-0.42(-2.94%)
Oct 26, 2020	14.21	14.33	14.00	14.28	2,274,159	-0.17(-1.18%)
Oct 23, 2020	14.49	14.54	14.20	14.45	2,099,500	+0.10(+0.70%)
Oct 22, 2020	14.00	14.42	14.00	14.35	1,423,678	+0.31(+2.21%)
Oct 21, 2020	13.82	14.11	13.70	14.04	3,108,230	+0.32(+2.33%)
Oct 20, 2020	13.19	13.82	13.19	13.72	1,352,437	+0.59(+4.49%)
Oct 19, 2020	13.03	13.54	13.01	13.13	1,289,342	+0.25(+1.94%)
Oct 16, 2020	12.84	13.04	12.64	12.88	1,115,100	+0.02(+0.16%)
Oct 15, 2020	13.00	13.06	12.85	12.86	1,573,254	-0.27(-2.06%)
Oct 14, 2020	13.30	13.34	13.03	13.13	1,607,182	+0.03(+0.23%)
Oct 13, 2020	13.59	13.68	13.10	13.10	1,567,715	-0.49(-3.61%)
Oct 12, 2020	13.77	14.07	13.58	13.59	1,805,573	-0.19(-1.38%)
Oct 09, 2020	14.00	14.06	13.72	13.78	2,382,900	-0.10(-0.72%)
Oct 08, 2020	13.61	13.98	13.61	13.88	2,370,490	+0.35(+2.59%)
Oct 07, 2020	12.90	13.56	12.90	13.53	3,025,310	+0.67(+5.21%)
Oct 06, 2020	13.11	13.36	12.82	12.86	3,199,632	-0.19(-1.46%)
Oct 05, 2020	13.11	13.35	12.83	13.05	2,768,942	+0.14(+1.08%)
Oct 02, 2020	12.24	13.02	12.15	12.91	2,513,500	+0.26(+2.06%)
Oct 01, 2020	12.13	12.65	12.07	12.65	3,239,381	+0.62(+5.15%)
Sep 30, 2020	11.77	12.21	11.77	12.03	3,387,914	+0.30(+2.56%)
Sep 29, 2020	11.70	11.95	11.69	11.73	2,302,806	+0.00(+0.00%)
Sep 28, 2020	11.32	12.00	11.32	11.73	2,584,705	+0.53(+4.73%)
Sep 25, 2020	10.98	11.34	10.95	11.20	2,944,000	+0.21(+1.91%)
Sep 24, 2020	10.64	11.23	10.63	10.99	3,134,000	+0.29(+2.71%)
Sep 23, 2020	10.81	11.11	10.69	10.70	2,731,676	-0.09(-0.83%)
Sep 22, 2020	10.80	11.12	10.79	10.79	2,291,313	+0.09(+0.84%)
Sep 21, 2020	11.25	11.26	10.70	10.70	3,423,227	-0.75(-6.55%)
Sep 18, 2020	11.78	11.87	11.40	11.45	2,382,200	-0.30(-2.55%)
Sep 17, 2020	11.70	11.88	11.51	11.75	2,337,349	+0.00(+0.00%)
Sep 16, 2020	11.42	12.01	11.37	11.75	2,756,085	+0.43(+3.80%)
Sep 15, 2020	10.98	11.48	10.90	11.32	3,071,714	+0.52(+4.81%)
Sep 14, 2020	10.66	10.98	10.54	10.80	1,631,103	+0.32(+3.05%)
Sep 11, 2020	10.81	10.81	10.46	10.48	2,555,300	-0.27(-2.51%)
Sep 10, 2020	11.10	11.16	10.75	10.75	2,287,878	-0.26(-2.36%)
Sep 09, 2020	11.17	11.17	11.01	11.01	1,912,254	+0.03(+0.27%)
Sep 08, 2020	11.15	11.18	10.97	10.98	1,674,563	-0.26(-2.31%)
Sep 04, 2020	11.28	11.38	11.01	11.24	2,379,400	-0.02(-0.18%)
Sep 03, 2020	11.52	11.61	11.20	11.26	1,867,848	-0.20(-1.75%)
Sep 02, 2020	11.61	11.63	11.40	11.46	2,068,003	-0.14(-1.21%)

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.