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	-0.52(-2.92%)
Feb 24, 2021	17.45	17.74	17.31	17.71	2,451,546	+0.29(+1.69%)
Feb 23, 2021	17.47	17.57	17.23	17.41	2,614,079	-0.04(-0.23%)
Feb 22, 2021	17.50	17.51	17.35	17.45	2,597,501	-0.06(-0.34%)
Feb 19, 2021	17.55	17.63	17.44	17.51	2,119,158	+0.02(+0.11%)
Feb 18, 2021	17.48	17.55	17.39	17.49	3,552,478	-0.07(-0.39%)
Feb 17, 2021	17.53	17.59	17.41	17.56	2,682,918	-0.10(-0.56%)
Feb 16, 2021	17.47	17.66	17.42	17.66	1,348,560	+0.25(+1.41%)
Feb 12, 2021	17.33	17.49	17.25	17.41	2,773,621	+0.07(+0.40%)
Feb 11, 2021	17.17	17.42	17.17	17.34	3,502,057	+0.16(+0.91%)
Feb 10, 2021	17.19	17.25	17.08	17.19	2,534,780	+0.02(+0.11%)
Feb 09, 2021	17.09	17.19	16.99	17.17	4,292,849	+0.01(+0.06%)
Feb 08, 2021	16.95	17.17	16.94	17.16	1,914,020	+0.16(+0.92%)
Feb 05, 2021	16.54	17.09	16.49	17.00	3,539,334	+0.12(+0.70%)
Feb 04, 2021	16.76	17.10	16.76	16.88	3,477,585	+0.00(+0.00%)
Feb 03, 2021	16.93	16.97	16.71	16.88	5,424,732	-0.09(-0.52%)
Feb 02, 2021	16.77	16.99	16.69	16.97	2,629,252	+0.21(+1.23%)
Feb 01, 2021	16.70	16.86	16.69	16.77	2,585,951	+0.05(+0.29%)
Jan 29, 2021	16.71	16.75	16.54	16.72	4,055,854	-0.02(-0.12%)
Jan 28, 2021	16.55	16.83	16.55	16.74	3,008,102	+0.15(+0.89%)
Jan 27, 2021	16.63	16.84	16.48	16.59	3,954,402	-0.25(-1.46%)
Jan 26, 2021	16.76	16.88	16.70	16.83	3,148,426	+0.15(+0.88%)
Jan 25, 2021	16.64	16.88	16.60	16.69	3,029,006	-0.08(-0.47%)
Jan 22, 2021	16.70	16.81	16.61	16.77	3,356,871	+0.02(+0.12%)
Jan 21, 2021	17.02	17.08	16.72	16.75	5,000,493	-0.38(-2.23%)
Jan 20, 2021	16.93	17.31	16.83	17.13	4,975,001	+0.23(+1.34%)
Jan 19, 2021	16.80	17.15	16.71	16.90	4,630,069	-0.03(-0.17%)
Jan 15, 2021	16.71	16.96	16.64	16.93	5,031,130	+0.09(+0.52%)
Jan 14, 2021	16.77	16.89	16.66	16.84	4,814,004	+0.16(+0.94%)
Jan 13, 2021	16.47	16.73	16.46	16.69	3,530,604	+0.13(+0.77%)
Jan 12, 2021	16.54	16.58	16.43	16.56	4,584,455	+0.12(+0.72%)
Jan 11, 2021	16.49	16.66	16.42	16.44	5,701,921	-0.16(-0.95%)
Jan 08, 2021	16.53	16.64	16.44	16.60	9,585,880	+0.06(+0.36%)
Jan 07, 2021	16.69	16.77	16.54	16.54	11,412,637	-0.22(-1.29%)
Jan 06, 2021	16.57	16.78	16.51	16.76	10,122,584	+0.12(+0.71%)
Jan 05, 2021	16.50	16.69	16.44	16.64	17,730,864	-0.06(-0.35%)

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.