Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2021		18.30	18.30	18.30	0	-0.08(-0.43%)
Sep 17, 2021	18.29	18.50	18.22	18.38	10,835,528	+0.00(+0.00%)
Sep 16, 2021	18.42	18.67	18.25	18.38	3,357,542	-0.02(-0.10%)
Sep 15, 2021	18.04	18.54	17.93	18.40	3,525,903	+0.36(+1.99%)
Sep 14, 2021	18.35	18.36	17.96	18.04	2,210,551	-0.29(-1.58%)
Sep 13, 2021	18.36	18.44	18.11	18.33	2,618,281	+0.14(+0.77%)
Sep 10, 2021	18.62	18.72	18.07	18.18	3,093,937	-0.39(-2.08%)
Sep 09, 2021	18.44	18.69	18.37	18.57	2,210,869	+0.04(+0.24%)
Sep 08, 2021	19.10	19.21	18.27	18.53	3,587,503	-0.54(-2.85%)
Sep 07, 2021	19.57	19.70	19.05	19.07	3,017,251	-0.65(-3.29%)
Sep 03, 2021	20.36	20.48	19.62	19.72	3,249,329	-0.62(-3.06%)
Sep 02, 2021	19.73	20.37	19.59	20.34	3,067,080	+0.73(+3.71%)
Sep 01, 2021	19.74	19.74	19.31	19.61	2,627,524	-0.11(-0.53%)
Aug 31, 2021	19.58	19.87	19.54	19.72	2,239,706	+0.12(+0.63%)
Aug 30, 2021	20.05	20.07	19.59	19.60	1,672,920	-0.41(-2.06%)
Aug 27, 2021	19.48	20.08	19.48	20.01	2,320,624	+0.44(+2.24%)
Aug 26, 2021	20.16	20.17	19.50	19.57	1,419,186	-0.47(-2.36%)
Aug 25, 2021	20.01	20.20	19.85	20.04	1,417,878	+0.03(+0.17%)
Aug 24, 2021	19.90	20.08	19.74	20.01	1,454,613	+0.21(+1.06%)
Aug 23, 2021	19.92	19.94	19.63	19.80	1,395,224	+0.09(+0.44%)
Aug 20, 2021	19.42	19.74	19.36	19.71	1,433,486	+0.21(+1.08%)
Aug 19, 2021	19.80	19.95	19.39	19.50	1,452,843	-0.63(-3.13%)
Aug 18, 2021	20.44	20.58	20.11	20.13	1,210,060	-0.43(-2.09%)
Aug 17, 2021	20.68	20.68	20.25	20.56	1,191,132	-0.26(-1.26%)
Aug 16, 2021	20.86	20.91	20.51	20.82	766,698	-0.11(-0.54%)
Aug 13, 2021	21.19	21.19	20.84	20.94	776,306	-0.23(-1.08%)
Aug 12, 2021	21.30	21.32	21.02	21.16	1,186,104	-0.15(-0.70%)
Aug 11, 2021	21.10	21.42	20.90	21.31	1,044,019	+0.29(+1.38%)
Aug 10, 2021	20.79	21.08	20.52	21.02	1,344,070	+0.17(+0.80%)
Aug 09, 2021	20.95	20.96	20.61	20.86	1,523,537	-0.12(-0.58%)
Aug 06, 2021	20.75	21.19	20.63	20.98	1,299,907	+0.41(+2.00%)
Aug 05, 2021	20.69	20.79	20.52	20.57	1,196,662	+0.04(+0.17%)
Aug 04, 2021	20.98	21.11	20.51	20.53	1,240,978	-0.81(-3.82%)
Aug 03, 2021	21.29	21.36	20.72	21.35	1,266,218	+0.25(+1.20%)
Aug 02, 2021	21.24	21.62	21.03	21.09	1,524,517	-0.04(-0.21%)
Jul 30, 2021	21.01	21.34	20.94	21.14	2,008,166	-0.13(-0.62%)
Jul 29, 2021	21.62	21.70	21.25	21.27	1,336,625	-0.09(-0.41%)
Jul 28, 2021	21.82	21.89	21.09	21.36	2,212,173	-0.38(-1.73%)
Jul 27, 2021	20.62	21.79	20.18	21.73	3,264,170	+1.04(+5.04%)
Jul 26, 2021	20.38	20.79	20.38	20.69	2,868,484	+0.17(+0.81%)
Jul 23, 2021	20.30	20.54	20.11	20.52	2,350,805	+0.16(+0.77%)
Jul 22, 2021	20.80	20.80	20.31	20.37	2,114,772	-0.39(-1.90%)
Jul 21, 2021	19.88	20.85	19.82	20.76	4,164,986	+0.95(+4.82%)
Jul 20, 2021	19.31	19.97	19.28	19.81	2,586,326	+0.58(+3.01%)
Jul 19, 2021	19.32	19.51	18.89	19.23	3,689,566	-0.53(-2.70%)
Jul 16, 2021	20.54	20.59	19.72	19.76	2,500,169	-0.67(-3.26%)
Jul 15, 2021	20.47	20.66	20.34	20.43	1,298,840	-0.25(-1.19%)
Jul 14, 2021	20.72	20.95	20.48	20.67	2,430,276	+0.19(+0.94%)
Jul 13, 2021	20.89	21.06	20.39	20.48	2,411,110	-0.60(-2.87%)
Jul 12, 2021	21.05	21.15	20.87	21.08	1,479,113	-0.04(-0.17%)
Jul 09, 2021	21.11	21.29	21.03	21.12	2,166,639	+0.25(+1.22%)
Jul 08, 2021	20.69	21.06	20.47	20.87	2,781,762	-0.25(-1.16%)
Jul 07, 2021	20.73	21.24	20.59	21.11	3,315,387	+0.35(+1.69%)
Jul 06, 2021	20.92	21.37	20.09	20.76	5,900,406	-0.29(-1.37%)
Jul 02, 2021	21.02	21.29	20.80	21.05	1,723,111	+0.18(+0.88%)
Jul 01, 2021	20.67	20.98	20.62	20.87	1,643,341	+0.29(+1.40%)
Jun 30, 2021	20.36	20.67	20.35	20.58	1,448,954	+0.13(+0.64%)
Jun 29, 2021	20.74	20.94	20.41	20.44	1,591,668	-0.21(-1.02%)
Jun 28, 2021	21.09	21.11	20.61	20.66	2,358,997	-0.43(-2.06%)
Jun 25, 2021	20.58	21.10	20.58	21.09	3,819,451	+0.43(+2.10%)
Jun 24, 2021	20.46	20.73	20.27	20.66	1,910,644	+0.35(+1.71%)
Jun 23, 2021	20.30	20.56	20.22	20.31	2,215,129	+0.04(+0.21%)
Jun 22, 2021	20.37	20.46	20.10	20.27	2,808,785	-0.32(-1.56%)
Jun 21, 2021	20.47	20.67	20.08	20.59	2,967,392	+0.28(+1.37%)
Jun 18, 2021	20.15	20.46	19.85	20.31	7,677,735	-0.17(-0.85%)
Jun 17, 2021	21.38	21.45	20.48	20.48	3,991,475	-0.88(-4.14%)
Jun 16, 2021	21.25	21.53	21.18	21.37	2,762,379	+0.09(+0.41%)
Jun 15, 2021	21.17	21.50	20.92	21.28	2,781,336	+0.12(+0.57%)
Jun 14, 2021	21.94	22.04	21.09	21.16	2,919,339	-0.75(-3.40%)
Jun 11, 2021	21.90	22.13	21.77	21.90	2,228,090	+0.16(+0.72%)
Jun 10, 2021	21.91	22.05	21.59	21.75	2,326,924	-0.06(-0.28%)
Jun 09, 2021	21.58	22.02	21.43	21.81	3,252,912	+0.29(+1.37%)
Jun 08, 2021	20.88	21.66	20.85	21.51	2,919,963	+0.65(+3.12%)
Jun 07, 2021	21.07	21.17	20.72	20.86	1,676,402	-0.10(-0.50%)
Jun 04, 2021	20.85	21.04	20.79	20.97	1,180,197	+0.17(+0.83%)
Jun 03, 2021	20.73	20.88	20.59	20.79	1,434,741	-0.04(-0.21%)
Jun 02, 2021	20.32	20.84	20.22	20.84	2,164,316	+0.54(+2.65%)
Jun 01, 2021	20.53	20.54	20.12	20.30	3,120,693	-0.03(-0.13%)
May 28, 2021	20.81	20.82	20.23	20.33	3,026,836	-0.47(-2.25%)
May 27, 2021	20.78	21.01	20.70	20.79	1,882,664	+0.21(+1.01%)
May 26, 2021	20.30	20.61	20.20	20.59	1,973,070	+0.31(+1.54%)
May 25, 2021	20.76	20.82	20.25	20.27	1,423,684	-0.43(-2.09%)
May 24, 2021	20.70	20.83	20.59	20.71	1,244,066	+0.13(+0.63%)
May 21, 2021	20.70	20.94	20.54	20.58	1,535,861	+0.05(+0.25%)
May 20, 2021	20.70	20.77	20.41	20.53	1,505,003	-0.12(-0.59%)
May 19, 2021	20.18	20.74	20.11	20.65	2,577,492	+0.09(+0.42%)
May 18, 2021	21.09	21.23	20.54	20.56	2,183,999	-0.51(-2.43%)
May 17, 2021	20.82	21.11	20.79	21.07	1,833,654	+0.09(+0.41%)
May 14, 2021	20.23	21.02	20.18	20.98	2,323,675	+0.90(+4.49%)
May 13, 2021	19.88	20.28	19.78	20.08	1,853,457	+0.28(+1.40%)
May 12, 2021	20.66	20.87	19.80	19.81	2,558,489	-0.98(-4.71%)
May 11, 2021	20.64	20.98	20.55	20.79	1,853,573	-0.14(-0.66%)
May 10, 2021	21.37	21.59	20.92	20.92	1,680,429	-0.29(-1.35%)
May 07, 2021	20.99	21.22	20.89	21.21	1,743,226	+0.13(+0.62%)
May 06, 2021	20.71	21.09	20.60	21.08	1,633,178	+0.39(+1.88%)
May 05, 2021	20.70	20.84	20.46	20.69	1,968,278	+0.03(+0.13%)
May 04, 2021	20.94	20.98	20.50	20.66	2,586,224	-0.23(-1.08%)
May 03, 2021	21.22	21.46	20.87	20.89	2,536,506	-0.03(-0.17%)
Apr 30, 2021	21.27	21.28	20.73	20.92	3,324,644	-0.41(-1.91%)
Apr 29, 2021	21.44	21.62	21.09	21.33	1,442,119	+0.08(+0.37%)
Apr 28, 2021	21.18	21.32	21.06	21.25	1,985,140	+0.23(+1.11%)
Apr 27, 2021	21.23	21.26	20.94	21.02	2,159,334	-0.15(-0.70%)
Apr 26, 2021	21.26	21.52	21.13	21.17	2,263,379	+0.03(+0.16%)
Apr 23, 2021	20.84	21.27	20.69	21.13	2,984,530	+0.36(+1.75%)
Apr 22, 2021	21.08	21.37	20.76	20.77	2,687,697	-0.31(-1.48%)
Apr 21, 2021	20.39	21.21	20.30	21.08	2,402,051	+0.53(+2.57%)
Apr 20, 2021	21.58	21.70	20.53	20.55	4,707,239	-1.40(-6.36%)
Apr 19, 2021	21.67	22.18	21.66	21.95	5,770,262	+0.22(+1.00%)
Apr 16, 2021	21.50	21.86	21.37	21.73	3,796,742	+0.29(+1.33%)
Apr 15, 2021	21.59	21.74	21.36	21.44	3,620,951	+0.04(+0.20%)
Apr 14, 2021	21.28	21.87	21.27	21.40	3,281,177	+0.13(+0.61%)
Apr 13, 2021	21.50	21.55	21.11	21.27	2,221,984	-0.34(-1.56%)
Apr 12, 2021	21.57	21.69	21.42	21.61	1,529,608	+0.03(+0.16%)
Apr 09, 2021	21.44	21.61	21.33	21.57	1,867,855	+0.14(+0.65%)
Apr 08, 2021	21.63	21.70	21.29	21.44	2,128,914	-0.23(-1.08%)
Apr 07, 2021	21.79	22.09	21.63	21.67	1,568,942	-0.04(-0.20%)
Apr 06, 2021	21.49	21.74	21.39	21.71	2,475,396	+0.23(+1.09%)
Apr 05, 2021	21.51	21.74	21.28	21.48	2,257,154	+0.16(+0.77%)
Apr 01, 2021	21.17	21.32	20.98	21.31	2,057,525	+0.28(+1.32%)
Mar 31, 2021	21.18	21.30	20.83	21.04	2,001,986	-0.20(-0.94%)
Mar 30, 2021	20.79	21.28	20.79	21.24	2,306,490	+0.43(+2.08%)
Mar 29, 2021	21.29	21.41	20.74	20.80	2,810,623	-0.63(-2.92%)
Mar 26, 2021	21.09	21.47	21.09	21.43	2,919,214	+0.47(+2.25%)
Mar 25, 2021	19.96	21.03	19.91	20.96	2,836,957	+0.82(+4.05%)
Mar 24, 2021	20.59	21.03	20.14	20.14	3,556,176	-0.13(-0.63%)
Mar 23, 2021	20.95	21.34	20.13	20.27	4,628,258	-1.04(-4.87%)
Mar 22, 2021	21.61	21.66	21.04	21.31	3,217,805	+0.04(+0.20%)
Mar 19, 2021	21.17	21.86	20.73	21.27	42,873,704	-0.01(-0.04%)
Mar 18, 2021	22.16	22.45	21.26	21.27	3,307,140	-1.05(-4.69%)
Mar 17, 2021	21.97	22.36	21.83	22.32	2,923,790	+0.34(+1.56%)
Mar 16, 2021	22.42	22.43	21.81	21.98	2,603,168	-0.38(-1.69%)
Mar 15, 2021	22.90	23.11	22.30	22.36	2,977,566	-0.73(-3.16%)
Mar 12, 2021	22.85	23.13	22.77	23.08	1,736,584	+0.28(+1.24%)
Mar 11, 2021	22.80	23.13	22.73	22.80	1,486,521	+0.04(+0.19%)
Mar 10, 2021	22.85	22.93	22.60	22.76	1,687,873	+0.02(+0.08%)
Mar 09, 2021	22.89	23.11	22.58	22.74	2,463,393	-0.16(-0.71%)
Mar 08, 2021	22.52	23.10	22.32	22.90	2,204,694	+0.52(+2.34%)
Mar 05, 2021	22.17	22.49	21.60	22.38	2,648,765	+0.45(+2.03%)
Mar 04, 2021	21.96	22.17	21.40	21.93	4,092,263	-0.04(-0.20%)
Mar 03, 2021	22.33	22.48	21.97	21.98	2,339,215	-0.17(-0.77%)
Mar 02, 2021	21.96	22.41	21.94	22.15	2,202,624	+0.04(+0.19%)
Mar 01, 2021	22.30	22.66	22.02	22.11	2,371,807	+0.25(+1.14%)
Feb 26, 2021	21.74	22.24	21.63	21.86	4,382,668	+0.11(+0.51%)
Feb 25, 2021	21.71	22.12	21.38	21.75	4,463,482	+0.03(+0.12%)
Feb 24, 2021	21.14	22.10	21.12	21.72	3,085,864	+0.57(+2.72%)
Feb 23, 2021	20.78	21.18	20.45	21.15	3,611,135	+0.25(+1.19%)
Feb 22, 2021	20.24	20.91	20.15	20.90	3,380,038	+0.60(+2.96%)
Feb 19, 2021	20.19	20.56	20.06	20.30	2,651,796	+0.31(+1.54%)
Feb 18, 2021	19.90	20.16	19.78	19.99	1,655,601	-0.12(-0.60%)
Feb 17, 2021	20.43	20.61	20.07	20.11	2,659,764	-0.44(-2.13%)
Feb 16, 2021	20.51	20.71	20.44	20.55	1,725,627	+0.21(+1.01%)
Feb 12, 2021	20.07	20.35	19.94	20.34	1,720,263	+0.11(+0.55%)
Feb 11, 2021	20.21	20.47	19.91	20.23	3,058,425	+0.05(+0.26%)
Feb 10, 2021	20.55	20.71	20.07	20.18	2,242,127	-0.36(-1.75%)
Feb 09, 2021	20.79	20.97	20.41	20.54	2,411,152	-0.26(-1.24%)
Feb 08, 2021	20.29	20.90	20.29	20.79	3,056,676	+0.63(+3.15%)
Feb 05, 2021	20.12	20.43	19.98	20.16	2,555,973	+0.28(+1.42%)
Feb 04, 2021	19.56	19.97	18.98	19.88	3,824,844	-0.34(-1.70%)
Feb 03, 2021	19.65	20.50	19.62	20.22	3,909,679	+0.62(+3.15%)
Feb 02, 2021	19.58	19.81	19.40	19.60	3,172,313	+0.22(+1.15%)
Feb 01, 2021	18.25	19.64	18.17	19.38	5,895,483	+1.34(+7.42%)
Jan 29, 2021	18.22	18.47	17.83	18.04	4,222,381	-0.16(-0.90%)
Jan 28, 2021	17.95	18.50	17.65	18.20	3,524,035	+0.30(+1.68%)
Jan 27, 2021	17.50	18.28	17.41	17.90	4,171,726	-0.17(-0.95%)
Jan 26, 2021	17.79	18.14	16.98	18.07	4,443,768	+0.27(+1.54%)
Jan 25, 2021	17.88	18.11	17.39	17.80	4,454,105	-0.27(-1.52%)
Jan 22, 2021	17.62	18.16	17.62	18.07	2,709,966	-0.24(-1.31%)
Jan 21, 2021	18.03	18.39	17.85	18.31	2,387,343	+0.26(+1.42%)
Jan 20, 2021	18.11	18.16	17.89	18.06	3,510,463	-0.03(-0.19%)
Jan 19, 2021	19.33	19.39	18.07	18.09	4,570,952	-1.20(-6.23%)
Jan 15, 2021	19.58	19.61	19.17	19.29	2,188,186	-0.47(-2.39%)
Jan 14, 2021	19.93	19.96	19.68	19.76	1,833,654	+0.09(+0.44%)
Jan 13, 2021	19.89	20.00	19.58	19.68	2,710,821	-0.24(-1.21%)
Jan 12, 2021	20.22	20.25	19.88	19.92	1,341,346	-0.19(-0.94%)
Jan 11, 2021	19.94	20.18	19.70	20.11	1,284,166	-0.09(-0.47%)
Jan 08, 2021	20.34	20.55	19.96	20.20	1,812,472	-0.03(-0.13%)
Jan 07, 2021	20.19	20.39	19.96	20.23	2,025,394	+0.33(+1.64%)
Jan 06, 2021	19.87	20.27	19.76	19.90	2,654,213	+0.30(+1.53%)
Jan 05, 2021	19.41	19.84	19.25	19.60	1,512,834	+0.33(+1.74%)
Jan 04, 2021	19.99	20.06	19.10	19.27	2,057,401	-0.63(-3.15%)
Dec 31, 2020		19.89	19.89	19.89	1,273,627	+0.26(+1.31%)
Dec 30, 2020	19.44	19.86	19.40	19.64	1,273,627	+0.20(+1.01%)
Dec 29, 2020	19.81	19.88	19.31	19.44	1,754,278	-0.31(-1.59%)
Dec 28, 2020	19.35	20.13	19.29	19.75	2,243,259	+0.59(+3.10%)
Dec 24, 2020	19.44	19.48	18.99	19.16	1,108,462	-0.17(-0.88%)
Dec 23, 2020	19.23	19.44	19.07	19.33	1,362,325	+0.34(+1.79%)
Dec 22, 2020	19.13	19.29	18.89	18.99	1,945,289	+0.00(+0.00%)
Dec 21, 2020	18.95	19.07	18.69	18.99	2,755,031	-0.41(-2.10%)
Dec 18, 2020	19.49	19.80	19.14	19.40	9,574,851	-0.23(-1.17%)
Dec 17, 2020	19.75	19.76	19.27	19.63	2,707,328	+0.08(+0.43%)
Dec 16, 2020	20.37	20.55	19.45	19.54	3,108,381	-0.62(-3.07%)
Dec 15, 2020	19.57	20.16	19.44	20.16	2,546,349	+0.87(+4.49%)
Dec 14, 2020	19.55	19.66	19.23	19.29	3,027,919	-0.02(-0.09%)
Dec 11, 2020	19.23	19.37	18.91	19.31	2,627,662	-0.08(-0.44%)
Dec 10, 2020	19.18	19.46	19.01	19.40	1,813,519	+0.00(+0.00%)
Dec 09, 2020	19.49	19.62	19.14	19.40	1,978,743	+0.00(+0.00%)
Dec 08, 2020	19.31	19.65	19.27	19.40	1,844,804	-0.10(-0.52%)
Dec 07, 2020	19.71	19.73	19.35	19.50	2,009,106	-0.31(-1.58%)
Dec 04, 2020	19.54	19.92	19.41	19.81	2,153,870	+0.53(+2.77%)
Dec 03, 2020	19.22	19.53	19.02	19.28	1,592,672	+0.05(+0.26%)
Dec 02, 2020	18.95	19.26	18.50	19.23	1,666,891	+0.42(+2.26%)

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.