Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	17.65	18.05	17.65	18.05	554	+0.40(+2.28%)
Sep 29, 2021	17.55	17.65	17.55	17.65	108	-0.02(-0.10%)
Sep 28, 2021	17.35	17.67	17.35	17.67	1,270	+0.70(+4.10%)
Sep 27, 2021	17.07	16.99	16.89	16.97	957	-0.01(-0.09%)
Sep 24, 2021	17.06	17.10	16.99	16.99	779	-0.06(-0.37%)
Sep 23, 2021	17.25	17.25	16.93	17.05	1,382	-0.40(-2.27%)
Sep 22, 2021	17.29	17.45	17.29	17.45	425	-0.40(-2.23%)
Sep 21, 2021	17.63	17.84	17.63	17.84	366	+0.03(+0.17%)
Sep 20, 2021	17.55	18.10	17.55	17.81	965	+0.68(+3.97%)
Sep 17, 2021	17.27	17.27	17.13	17.13	310	+0.11(+0.65%)
Sep 16, 2021	17.02	17.02	17.02	17.02	284	-0.19(-1.09%)
Sep 15, 2021	17.50	17.50	17.21	17.21	604	-0.23(-1.32%)
Sep 14, 2021	17.20	17.44	17.20	17.44	365	+0.34(+1.98%)
Sep 13, 2021	17.23	17.25	17.10	17.10	354	-0.03(-0.16%)
Sep 10, 2021	17.13	17.13	17.13	17.13	92	+0.17(+1.01%)
Sep 09, 2021	16.96	16.96	16.96	16.96	30	+0.10(+0.60%)
Sep 08, 2021	16.85	16.85	16.85	16.85	263	-0.04(-0.24%)
Sep 07, 2021	16.86	16.89	16.78	16.89	762	-0.03(-0.18%)
Sep 03, 2021	17.08	17.08	16.93	16.93	53	+0.03(+0.19%)
Sep 02, 2021	16.89	16.89	16.89	16.89	34	-0.03(-0.19%)
Sep 01, 2021	16.78	16.93	16.76	16.93	2,141	-0.11(-0.65%)
Aug 31, 2021	17.04	17.04	17.04	17.04	57	-0.21(-1.19%)
Aug 30, 2021	17.24	17.24	17.24	17.24	33	-0.20(-1.16%)
Aug 27, 2021	17.44	17.44	17.44	17.44	53	-0.28(-1.58%)
Aug 26, 2021	17.72	17.72	17.72	17.72	144	+0.24(+1.35%)
Aug 25, 2021	17.46	17.54	17.46	17.49	6,035	-0.13(-0.71%)
Aug 24, 2021	17.59	17.61	17.50	17.61	1,895	-0.17(-0.94%)
Aug 23, 2021	17.95	17.95	17.78	17.78	570	-0.35(-1.95%)
Aug 20, 2021	18.37	18.37	18.14	18.14	567	-0.40(-2.15%)
Aug 19, 2021	19.03	19.03	18.31	18.53	2,318	+0.09(+0.47%)
Aug 18, 2021	18.25	18.45	18.25	18.45	141	+0.13(+0.70%)
Aug 17, 2021	18.32	18.32	18.32	18.32	2	+0.51(+2.88%)
Aug 16, 2021	17.81	17.81	17.81	17.81	4	-0.05(-0.28%)
Aug 13, 2021	17.86	17.86	17.86	17.86	53	+0.08(+0.43%)
Aug 12, 2021	17.88	17.89	17.78	17.78	4,994	+0.07(+0.40%)
Aug 11, 2021	17.71	17.71	17.71	17.71	33	-0.12(-0.68%)
Aug 10, 2021	17.83	17.83	17.83	17.83	186	-0.12(-0.66%)
Aug 09, 2021	17.95	17.95	17.95	17.95	45	+0.12(+0.66%)
Aug 06, 2021	17.78	17.84	17.78	17.83	618	+0.11(+0.64%)
Aug 05, 2021	17.72	17.73	17.69	17.72	435	-0.40(-2.20%)
Aug 04, 2021	18.13	18.13	18.08	18.11	886	+0.18(+1.01%)
Aug 03, 2021	18.04	18.04	17.93	17.93	389	-0.14(-0.80%)
Aug 02, 2021	17.94	18.10	17.94	18.08	956	+0.10(+0.53%)
Jul 30, 2021	17.82	17.98	17.69	17.98	2,039	+0.83(+4.82%)
Jul 29, 2021	17.16	17.16	17.16	17.16	90	+0.05(+0.32%)
Jul 28, 2021	17.10	17.10	17.10	17.10	59	+0.03(+0.20%)
Jul 27, 2021	17.07	17.07	17.07	17.07	851	+0.29(+1.72%)
Jul 26, 2021	16.80	16.82	16.78	16.78	266	-0.19(-1.11%)
Jul 23, 2021	17.09	17.09	16.97	16.97	308	-0.35(-2.04%)
Jul 22, 2021	17.46	17.46	17.32	17.32	191	-0.18(-1.02%)
Jul 21, 2021	17.55	17.55	17.50	17.50	150	-0.21(-1.18%)
Jul 20, 2021	18.16	18.16	17.71	17.71	484	-0.67(-3.63%)
Jul 19, 2021	18.54	18.54	18.38	18.38	464	+0.46(+2.60%)
Jul 16, 2021	17.63	17.91	17.63	17.91	272	+0.41(+2.36%)
Jul 15, 2021	17.50	17.50	17.50	17.50	3	+0.19(+1.09%)
Jul 14, 2021	17.31	17.31	17.31	17.31	21	-0.04(-0.23%)
Jul 13, 2021	17.35	17.35	17.35	17.35	79	+0.32(+1.90%)
Jul 12, 2021	17.03	17.03	17.03	17.03	54	-0.03(-0.18%)
Jul 09, 2021	17.06	17.06	17.06	17.06	266	-0.37(-2.10%)
Jul 08, 2021	17.42	17.42	17.42	17.42	280	+0.12(+0.68%)
Jul 07, 2021	17.25	17.31	17.25	17.31	107	-0.02(-0.13%)
Jul 06, 2021	17.33	17.33	17.33	17.33	382	-0.26(-1.50%)
Jul 02, 2021	17.59	17.59	17.59	17.59	99	-0.35(-1.94%)
Jul 01, 2021	17.89	17.97	17.86	17.94	288	-0.11(-0.63%)
Jun 30, 2021	18.05	18.05	18.05	18.05	1	-0.13(-0.73%)
Jun 29, 2021	18.13	18.19	18.10	18.19	398	+0.02(+0.11%)
Jun 28, 2021	18.21	18.21	18.17	18.17	91	+0.02(+0.10%)
Jun 25, 2021	18.21	18.21	18.12	18.15	431	-0.06(-0.34%)
Jun 24, 2021	18.21	18.21	18.08	18.21	1,193	-0.02(-0.11%)
Jun 23, 2021	18.23	18.23	18.23	18.23	40	+0.02(+0.11%)
Jun 22, 2021	18.21	18.21	18.21	18.21	6	-0.39(-2.11%)
Jun 21, 2021	18.60	18.60	18.60	18.60	13	-0.21(-1.10%)
Jun 18, 2021	18.86	18.88	18.78	18.81	279	+0.23(+1.23%)
Jun 17, 2021	18.58	18.58	18.58	18.58	54	-0.16(-0.86%)
Jun 16, 2021	19.04	19.04	18.74	18.74	629	-0.04(-0.20%)
Jun 15, 2021	18.84	18.84	18.78	18.78	296	+0.16(+0.86%)
Jun 14, 2021	18.62	18.62	18.62	18.62	10	-0.10(-0.51%)
Jun 11, 2021	18.71	18.71	18.71	18.71	126	-0.17(-0.89%)
Jun 10, 2021	18.88	18.88	18.88	18.88	24	-0.28(-1.45%)
Jun 09, 2021	19.16	19.16	19.16	19.16	66	+0.16(+0.84%)
Jun 08, 2021	19.14	19.14	19.00	19.00	275	-0.29(-1.52%)
Jun 07, 2021	19.29	19.29	19.29	19.29	1	+0.05(+0.25%)
Jun 04, 2021	19.24	19.24	19.24	19.24	53	-0.21(-1.09%)
Jun 03, 2021	19.46	19.46	19.46	19.46	49	+0.41(+2.16%)
Jun 02, 2021	19.04	19.04	19.04	19.04	71	+0.03(+0.16%)
Jun 01, 2021	19.01	19.01	19.01	19.01	16	+0.10(+0.53%)
May 28, 2021	18.76	18.91	18.72	18.91	646	+0.07(+0.38%)
May 27, 2021	18.84	18.84	18.84	18.84	6	-0.08(-0.40%)
May 26, 2021	18.76	18.92	18.76	18.92	295	-0.19(-1.01%)
May 25, 2021	19.11	19.11	19.11	19.11	42	-0.09(-0.45%)
May 24, 2021	19.20	19.20	19.20	19.20	3	-0.33(-1.67%)
May 21, 2021	19.53	19.53	19.53	19.53	53	+0.18(+0.93%)
May 20, 2021	19.46	19.46	19.31	19.35	292	-0.38(-1.91%)
May 19, 2021	19.72	19.97	19.72	19.72	146	+0.26(+1.33%)
May 18, 2021	19.46	19.46	19.46	19.46	48	+0.15(+0.80%)
May 17, 2021	19.31	19.31	19.31	19.31	0	+0.22(+1.16%)
May 14, 2021	19.27	19.27	19.09	19.09	205	-0.63(-3.20%)
May 13, 2021	19.59	19.83	19.59	19.72	2,095	-0.43(-2.13%)
May 12, 2021	19.55	20.18	19.55	20.15	1,207	+1.02(+5.35%)
May 11, 2021	19.19	19.52	19.10	19.12	1,204	+0.29(+1.54%)
May 10, 2021	18.48	18.83	18.48	18.83	147	+0.42(+2.26%)
May 07, 2021	18.50	18.50	18.37	18.42	433	-0.36(-1.93%)
May 06, 2021	18.78	18.78	18.78	18.78	270	-0.06(-0.34%)
May 05, 2021	18.70	18.84	18.70	18.84	139	+0.26(+1.42%)
May 04, 2021	18.59	18.80	18.58	18.58	2,409	+0.42(+2.33%)
May 03, 2021	17.84	18.16	17.84	18.16	291	+0.09(+0.52%)
Apr 30, 2021	17.98	18.06	17.98	18.06	212	+0.08(+0.44%)
Apr 29, 2021	17.99	17.99	17.99	17.99	40	-0.29(-1.61%)
Apr 28, 2021	18.28	18.28	18.28	18.28	0	+0.04(+0.24%)
Apr 27, 2021	18.24	18.24	18.24	18.24	177	-0.13(-0.72%)
Apr 26, 2021	18.37	18.37	18.37	18.37	1	-0.09(-0.50%)
Apr 23, 2021	18.52	18.52	18.46	18.46	265	-0.31(-1.66%)
Apr 22, 2021	18.46	18.77	18.46	18.77	120	+0.28(+1.49%)
Apr 21, 2021	18.75	18.75	18.50	18.50	309	-0.21(-1.11%)
Apr 20, 2021	18.37	18.86	18.37	18.70	2,405	+0.39(+2.14%)
Apr 19, 2021	18.06	18.31	18.01	18.31	1,661	+0.26(+1.41%)
Apr 16, 2021	18.06	18.06	18.06	18.06	53	-0.22(-1.23%)
Apr 15, 2021	18.35	18.35	18.28	18.28	1,146	-0.34(-1.82%)
Apr 14, 2021	18.62	18.62	18.32	18.62	191	+0.28(+1.50%)
Apr 13, 2021	18.46	18.46	18.35	18.35	546	-0.08(-0.42%)
Apr 12, 2021	18.57	18.57	18.42	18.42	71	+0.01(+0.07%)
Apr 09, 2021	18.74	18.74	18.41	18.41	265	-0.34(-1.81%)
Apr 08, 2021	18.69	18.75	18.69	18.75	1,390	-0.14(-0.74%)
Apr 07, 2021	18.89	18.89	18.89	18.89	49	-0.04(-0.22%)
Apr 06, 2021	18.76	18.93	18.76	18.93	1,049	-0.17(-0.89%)
Apr 05, 2021	19.14	19.15	19.04	19.10	1,295	-0.58(-2.92%)
Apr 01, 2021	19.68	19.68	19.68	19.68	159	-0.52(-2.57%)
Mar 31, 2021	20.40	20.40	19.93	20.20	1,838	-0.18(-0.90%)
Mar 30, 2021	20.38	20.38	20.38	20.38	106	-0.03(-0.17%)
Mar 29, 2021	20.48	20.48	20.41	20.41	456	+0.04(+0.19%)
Mar 26, 2021	20.42	20.70	20.38	20.38	1,060	-0.07(-0.36%)
Mar 25, 2021	21.12	21.12	20.44	20.45	1,103	-0.25(-1.18%)
Mar 24, 2021	20.70	20.70	20.70	20.70	18	+0.54(+2.66%)
Mar 23, 2021	20.16	20.16	20.16	20.16	115	+0.31(+1.57%)
Mar 22, 2021	19.76	19.85	19.69	19.85	1,099	-0.21(-1.07%)
Mar 19, 2021	20.31	20.42	20.02	20.06	1,591	-0.39(-1.91%)
Mar 18, 2021	20.45	20.45	20.45	20.45	62	+0.73(+3.71%)
Mar 17, 2021	19.72	19.72	19.72	19.72	156	-0.18(-0.91%)
Mar 16, 2021	20.01	20.01	19.90	19.90	272	+0.07(+0.34%)
Mar 15, 2021	20.04	20.06	19.84	19.84	970	-0.29(-1.44%)
Mar 12, 2021	20.37	20.37	20.12	20.12	212	-0.24(-1.16%)
Mar 11, 2021	20.36	20.36	20.36	20.36	258	-0.46(-2.23%)
Mar 10, 2021	20.98	20.98	20.80	20.83	1,640	-0.36(-1.72%)
Mar 09, 2021	21.19	21.19	21.19	21.19	162	-0.51(-2.37%)
Mar 08, 2021	21.70	21.70	21.70	21.70	224	-0.30(-1.39%)
Mar 05, 2021	21.91	22.01	21.91	22.01	1,750	-0.63(-2.78%)
Mar 04, 2021	22.64	22.64	22.53	22.64	584	+0.74(+3.38%)
Mar 03, 2021	21.51	21.90	21.51	21.90	991	+0.69(+3.26%)
Mar 02, 2021	21.21	21.21	21.21	21.21	137	+0.34(+1.63%)
Mar 01, 2021	21.12	21.12	20.87	20.87	708	-0.69(-3.21%)
Feb 26, 2021	21.72	21.72	21.55	21.56	1,325	-0.30(-1.36%)
Feb 25, 2021	21.51	21.86	21.34	21.86	1,381	+1.11(+5.35%)
Feb 24, 2021	20.75	20.75	20.75	20.75	867	+0.02(+0.08%)
Feb 23, 2021	21.00	21.00	20.73	20.73	2,215	-0.08(-0.38%)
Feb 22, 2021	20.76	20.85	20.57	20.81	802	+0.18(+0.88%)
Feb 19, 2021	20.31	20.63	20.31	20.63	901	+0.20(+0.96%)
Feb 18, 2021	20.58	20.59	20.33	20.43	882	+0.11(+0.53%)
Feb 17, 2021	20.61	20.68	20.23	20.32	767	-0.22(-1.05%)
Feb 16, 2021	20.40	20.54	20.40	20.54	204	-0.01(-0.06%)
Feb 12, 2021	20.55	20.55	20.55	20.55	106	-0.07(-0.34%)
Feb 11, 2021	20.74	20.74	20.62	20.62	89	+0.14(+0.68%)
Feb 10, 2021	20.52	20.61	20.48	20.48	600	-0.02(-0.08%)
Feb 09, 2021	20.36	20.50	20.36	20.50	5,968	+0.04(+0.19%)
Feb 08, 2021	20.65	20.65	20.46	20.46	1,314	-0.28(-1.36%)
Feb 05, 2021	20.76	20.82	20.74	20.74	901	-0.29(-1.39%)
Feb 04, 2021	21.51	21.51	21.03	21.03	349	-0.58(-2.66%)
Feb 03, 2021	21.61	21.61	21.61	21.61	403	+0.18(+0.83%)
Feb 02, 2021	21.97	21.97	21.43	21.43	287	-0.80(-3.60%)
Feb 01, 2021	22.55	22.76	22.23	22.23	1,798	-0.74(-3.24%)
Jan 29, 2021	22.98	22.98	22.98	22.98	159	+0.81(+3.65%)
Jan 28, 2021	22.08	22.17	21.82	22.17	869	-0.79(-3.44%)
Jan 27, 2021	22.99	22.99	22.96	22.96	316	+1.37(+6.33%)
Jan 26, 2021	21.57	21.59	21.50	21.59	360	-0.16(-0.74%)
Jan 25, 2021	21.78	21.78	21.75	21.75	469	+0.16(+0.76%)
Jan 22, 2021	21.82	21.83	21.50	21.59	1,431	+0.14(+0.64%)
Jan 21, 2021	21.46	21.46	21.45	21.45	275	-0.11(-0.53%)
Jan 20, 2021	22.10	22.10	21.56	21.56	947	-1.18(-5.21%)
Jan 19, 2021	22.59	22.80	22.59	22.75	1,089	-0.04(-0.16%)
Jan 15, 2021	22.66	22.82	22.66	22.78	1,060	+0.29(+1.30%)
Jan 14, 2021	22.16	22.49	22.14	22.49	231	+0.30(+1.37%)
Jan 13, 2021	22.23	22.23	22.06	22.18	1,670	-0.11(-0.49%)
Jan 12, 2021	22.48	22.57	22.29	22.29	1,287	-0.14(-0.62%)
Jan 11, 2021	22.43	22.43	22.43	22.43	110	+0.30(+1.35%)
Jan 08, 2021	22.14	22.14	22.14	22.14	53	-0.25(-1.12%)
Jan 07, 2021	22.22	22.39	22.22	22.39	5,169	-0.36(-1.57%)
Jan 06, 2021	22.63	22.74	22.62	22.74	3,222	-0.07(-0.31%)
Jan 05, 2021	22.85	22.85	22.81	22.81	133	-0.36(-1.55%)
Jan 04, 2021	23.36	23.36	23.17	23.17	505	+0.86(+3.83%)
Dec 31, 2020		22.32	22.32	22.32	280	-0.03(-0.11%)
Dec 30, 2020	22.29	22.34	22.29	22.34	280	+0.04(+0.19%)
Dec 29, 2020	22.27	22.30	22.27	22.30	143	-0.10(-0.45%)
Dec 28, 2020	22.40	22.40	22.40	22.40	189	-0.71(-3.06%)
Dec 24, 2020	23.11	23.11	23.11	23.11	53	+0.10(+0.41%)
Dec 23, 2020	22.95	23.01	22.95	23.01	286	-0.10(-0.45%)
Dec 22, 2020	23.10	23.12	23.10	23.12	309	+0.10(+0.43%)
Dec 21, 2020	22.34	23.32	22.34	23.02	1,487	+0.19(+0.81%)
Dec 18, 2020	22.98	22.98	22.83	22.83	212	+0.22(+0.99%)
Dec 17, 2020	22.67	22.69	22.61	22.61	183	-0.17(-0.73%)
Dec 16, 2020	22.89	22.89	22.78	22.78	993	-0.35(-1.50%)
Dec 15, 2020	23.08	23.12	23.08	23.12	653	-0.34(-1.44%)
Dec 14, 2020	23.25	23.46	23.25	23.46	280	-0.18(-0.74%)
Dec 11, 2020	23.86	23.86	23.64	23.64	477	-0.18(-0.77%)
Dec 10, 2020	24.59	24.59	23.80	23.82	3,192	-0.03(-0.12%)
Dec 09, 2020	23.46	24.08	23.06	23.85	7,660	+0.30(+1.27%)
Dec 08, 2020	23.87	23.87	23.55	23.55	701	-0.02(-0.07%)
Dec 07, 2020	23.72	23.72	23.57	23.57	879	+0.00(+0.01%)
Dec 04, 2020	22.85	23.66	22.85	23.57	424	-0.07(-0.31%)
Dec 03, 2020	23.34	23.64	23.34	23.64	3,961	+0.05(+0.19%)
Dec 02, 2020	23.49	23.85	23.49	23.59	4,955	+0.11(+0.47%)
Dec 01, 2020	23.85	23.85	23.36	23.48	597	-0.59(-2.46%)
Nov 30, 2020	24.36	24.36	24.08	24.08	277	+0.26(+1.09%)
Nov 27, 2020	23.64	23.82	23.63	23.82	265	-0.06(-0.24%)
Nov 25, 2020	23.87	23.87	23.87	23.87	106	-0.34(-1.40%)
Nov 24, 2020	24.03	24.21	24.03	24.21	1,416	-0.62(-2.51%)
Nov 23, 2020	25.10	25.10	24.83	24.83	2,179	-0.40(-1.58%)
Nov 20, 2020	25.23	25.23	25.23	25.23	53	+0.21(+0.86%)
Nov 19, 2020	25.29	25.29	25.02	25.02	123	-0.21(-0.84%)
Nov 18, 2020	24.98	25.23	24.76	25.23	1,081	+0.34(+1.38%)
Nov 17, 2020	25.02	25.02	24.87	24.89	322	+0.07(+0.29%)
Nov 16, 2020	24.81	24.81	24.81	24.81	110	-0.54(-2.12%)
Nov 13, 2020	25.35	25.35	25.35	25.35	53	-0.74(-2.83%)
Nov 12, 2020	25.83	26.09	25.83	26.09	519	+0.50(+1.95%)
Nov 11, 2020	25.51	25.59	25.51	25.59	169	-0.57(-2.19%)
Nov 10, 2020	26.00	26.16	26.00	26.16	138	+0.39(+1.52%)
Nov 09, 2020	24.19	25.77	24.11	25.77	2,613	+0.24(+0.93%)
Nov 06, 2020	25.53	25.53	25.53	25.53	159	-0.12(-0.46%)
Nov 05, 2020	25.65	25.65	25.65	25.65	56	-1.14(-4.25%)
Nov 04, 2020	26.89	26.89	26.40	26.79	1,107	-1.52(-5.38%)
Nov 03, 2020	28.38	28.38	28.31	28.31	136	-1.33(-4.47%)
Nov 02, 2020	29.09	29.66	29.09	29.64	1,650	-0.25(-0.83%)
Oct 30, 2020	29.62	30.13	29.60	29.89	477	+1.65(+5.86%)
Oct 29, 2020	28.23	28.23	28.23	28.23	62	-0.83(-2.86%)
Oct 28, 2020	28.68	29.07	28.68	29.07	334	+1.64(+5.98%)
Oct 27, 2020	27.43	27.43	27.43	27.43	80	-0.19(-0.70%)
Oct 26, 2020	27.62	27.62	27.62	27.62	327	+0.91(+3.42%)
Oct 23, 2020	26.70	26.70	26.70	26.70	53	-0.37(-1.38%)
Oct 22, 2020	27.08	27.08	27.08	27.08	254	-0.05(-0.17%)
Oct 21, 2020	27.23	27.23	27.13	27.13	236	+0.36(+1.34%)
Oct 20, 2020	26.77	26.77	26.77	26.77	47	-0.30(-1.11%)
Oct 19, 2020	27.07	27.07	27.07	27.07	41	+0.89(+3.42%)
Oct 16, 2020	26.17	26.17	26.17	26.17	106	+0.31(+1.19%)
Oct 15, 2020	26.30	26.30	25.87	25.87	215	+0.07(+0.25%)
Oct 14, 2020	24.91	25.80	24.91	25.80	278	+0.70(+2.79%)
Oct 13, 2020	25.10	25.10	25.10	25.10	10	-0.26(-1.03%)
Oct 12, 2020	25.15	25.36	24.97	25.36	534	-0.94(-3.57%)
Oct 09, 2020	26.42	26.42	26.30	26.30	212	-0.59(-2.18%)
Oct 08, 2020	26.91	26.91	26.89	26.89	407	-0.32(-1.18%)
Oct 07, 2020	27.21	27.21	27.21	27.21	15	-1.24(-4.36%)
Oct 06, 2020	27.38	28.45	27.38	28.45	1,050	+1.13(+4.15%)
Oct 05, 2020	27.79	27.79	27.31	27.31	352	-0.87(-3.08%)
Oct 02, 2020	28.18	28.18	28.18	28.18	477	+0.69(+2.53%)

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.