Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.64	23.64	23.64	23.64	110	+0.01(+0.06%)
Feb 25, 2021	23.58	23.63	23.56	23.63	3,193	-0.08(-0.34%)
Feb 24, 2021	23.68	23.71	23.68	23.71	1,204	-0.11(-0.47%)
Feb 23, 2021	23.87	23.88	23.80	23.82	2,337	-0.06(-0.26%)
Feb 22, 2021	23.95	23.95	23.82	23.88	17,394	-0.09(-0.39%)
Feb 19, 2021	24.04	24.04	23.97	23.98	444	-0.07(-0.30%)
Feb 18, 2021	24.10	24.10	24.05	24.05	2,229	-0.08(-0.32%)
Feb 17, 2021	24.13	24.13	24.13	24.13	1	-0.07(-0.28%)
Feb 16, 2021	24.25	24.25	24.19	24.19	2,530	-0.02(-0.07%)
Feb 12, 2021	24.20	24.24	24.20	24.21	76,316	+0.04(+0.15%)
Feb 11, 2021	24.18	24.18	24.18	24.18	2,115	+0.01(+0.06%)
Feb 10, 2021	24.16	24.16	24.14	24.16	55,674	+0.03(+0.11%)
Feb 09, 2021	24.08	24.13	24.08	24.13	2,419	+0.05(+0.22%)
Feb 08, 2021	24.12	24.12	24.08	24.08	2,037	+0.02(+0.09%)
Feb 05, 2021	24.08	24.08	24.06	24.06	777	+0.04(+0.15%)
Feb 04, 2021	24.02	24.02	24.02	24.02	4	+0.02(+0.07%)
Feb 03, 2021	24.00	24.00	24.00	24.00	1	+0.00(+0.02%)
Feb 02, 2021	24.03	24.03	23.95	24.00	4,474	+0.01(+0.04%)
Feb 01, 2021	24.02	24.02	23.99	23.99	56,659	+0.04(+0.17%)
Jan 29, 2021	23.91	23.95	23.91	23.95	111	-0.01(-0.04%)
Jan 28, 2021	23.96	23.96	23.96	23.96	1	+0.04(+0.15%)
Jan 27, 2021	23.94	23.95	23.88	23.92	3,580	+0.02(+0.08%)
Jan 26, 2021	23.82	24.08	23.82	23.91	4,948	+0.03(+0.13%)
Jan 25, 2021	23.87	23.87	23.87	23.87	0	+0.01(+0.04%)
Jan 22, 2021	23.85	23.87	23.82	23.86	334	+0.04(+0.17%)
Jan 21, 2021	23.82	23.82	23.82	23.82	2	+0.03(+0.11%)
Jan 20, 2021	23.80	23.80	23.80	23.80	11	-0.01(-0.04%)
Jan 19, 2021	23.81	23.81	23.81	23.81	60,806	+0.03(+0.13%)
Jan 15, 2021	23.76	23.77	23.73	23.77	3,006	+0.01(+0.04%)
Jan 14, 2021	23.77	23.77	23.77	23.77	0	+0.01(+0.06%)
Jan 13, 2021	23.75	23.75	23.75	23.75	1	+0.04(+0.15%)
Jan 12, 2021	23.73	23.75	23.72	23.72	601	-0.01(-0.04%)
Jan 11, 2021	23.73	23.73	23.73	23.73	1	+0.01(+0.04%)
Jan 08, 2021	23.72	23.72	23.72	23.72	111	+0.01(+0.04%)
Jan 07, 2021	23.71	23.71	23.71	23.71	2	+0.03(+0.11%)
Jan 06, 2021	23.68	23.68	23.68	23.68	4	-0.02(-0.08%)
Jan 05, 2021	23.70	23.70	23.70	23.70	62	+0.03(+0.11%)
Jan 04, 2021	23.71	23.71	23.64	23.67	55,862	+0.01(+0.04%)
Dec 31, 2020		23.66	23.66	23.66	0	-0.01(-0.04%)
Dec 30, 2020	23.67	23.67	23.67	23.67	0	+0.02(+0.09%)
Dec 29, 2020	23.65	23.65	23.65	23.65	0	+0.00(+0.00%)
Dec 28, 2020	23.65	23.65	23.65	23.65	0	+0.01(+0.04%)
Dec 24, 2020	23.64	23.64	23.64	23.64	0	+0.00(+0.02%)
Dec 23, 2020	23.59	23.64	23.59	23.64	177	+0.00(+0.02%)
Dec 22, 2020	23.62	23.63	23.62	23.63	669	+0.01(+0.04%)
Dec 21, 2020	23.57	23.62	23.57	23.62	126	+0.00(+0.00%)
Dec 18, 2020	23.62	23.62	23.62	23.62	0	+0.02(+0.09%)
Dec 17, 2020	23.55	23.60	23.55	23.60	223	+0.02(+0.09%)
Dec 16, 2020	23.58	23.58	23.58	23.58	0	+0.03(+0.11%)
Dec 15, 2020	23.55	23.55	23.55	23.55	33	+0.00(+0.02%)
Dec 14, 2020	23.52	23.55	23.52	23.55	921	+0.02(+0.10%)
Dec 11, 2020	23.53	23.53	23.53	23.53	111	+0.02(+0.08%)
Dec 10, 2020	23.53	23.53	23.47	23.51	4,575	+0.01(+0.06%)
Dec 09, 2020	23.49	23.49	23.49	23.49	8	+0.01(+0.06%)
Dec 08, 2020	23.48	23.48	23.48	23.48	3	+0.03(+0.11%)
Dec 07, 2020	23.45	23.45	23.45	23.45	6	+0.02(+0.08%)
Dec 04, 2020	23.43	23.44	23.43	23.44	55,768	+0.06(+0.27%)
Dec 03, 2020	23.35	23.39	23.35	23.37	4,571	+0.04(+0.17%)
Dec 02, 2020	23.33	23.33	23.12	23.33	7,587	+0.00(+0.00%)
Dec 01, 2020	23.33	23.33	23.33	23.33	0	-0.01(-0.06%)
Nov 30, 2020	23.38	23.38	23.35	23.35	449	+0.01(+0.03%)
Nov 27, 2020	23.34	23.34	23.34	23.34	0	+0.02(+0.08%)
Nov 25, 2020	23.32	23.32	23.32	23.32	0	+0.03(+0.12%)
Nov 24, 2020	23.28	23.30	23.28	23.30	915	+0.00(+0.00%)
Nov 23, 2020	23.30	23.30	23.30	23.30	0	+0.03(+0.12%)
Nov 20, 2020	23.27	23.27	23.27	23.27	111	+0.03(+0.12%)
Nov 19, 2020	23.19	23.24	23.19	23.24	794	+0.07(+0.31%)
Nov 18, 2020	23.17	23.17	23.17	23.17	0	+0.04(+0.19%)
Nov 17, 2020	23.13	23.13	23.13	23.13	5	+0.05(+0.21%)
Nov 16, 2020	23.08	23.08	23.08	23.08	0	+0.03(+0.12%)
Nov 13, 2020	23.05	23.05	23.05	23.05	111	+0.02(+0.08%)
Nov 12, 2020	23.04	23.04	23.03	23.03	55,869	+0.03(+0.12%)
Nov 11, 2020	23.00	23.00	23.00	23.00	10	+0.03(+0.12%)
Nov 10, 2020	22.98	22.98	22.98	22.98	1	+0.05(+0.23%)
Nov 09, 2020	22.87	22.94	22.87	22.92	68,731	-0.07(-0.31%)
Nov 06, 2020	23.00	23.00	23.00	23.00	111	+0.04(+0.19%)
Nov 05, 2020	22.95	22.95	22.95	22.95	3	-0.04(-0.16%)
Nov 04, 2020	22.99	22.99	22.99	22.99	0	+0.15(+0.65%)
Nov 03, 2020	22.80	22.84	22.80	22.84	391	+0.00(+0.00%)
Nov 02, 2020	22.84	22.84	22.84	22.84	2	-0.01(-0.04%)
Oct 30, 2020	22.81	22.85	22.81	22.85	5,363	+0.01(+0.03%)
Oct 29, 2020	22.84	22.84	22.84	22.84	0	-0.00(-0.02%)
Oct 28, 2020	22.84	22.84	22.84	22.84	0	+0.01(+0.06%)
Oct 27, 2020	22.83	22.83	22.83	22.83	0	+0.01(+0.04%)
Oct 26, 2020	22.82	22.82	22.82	22.82	1	+0.02(+0.08%)
Oct 23, 2020	22.77	22.80	22.77	22.80	223	-0.01(-0.04%)
Oct 22, 2020	22.80	22.85	22.80	22.81	2,526	+0.02(+0.10%)
Oct 21, 2020	22.79	22.79	22.78	22.79	6,885	+0.00(+0.02%)
Oct 20, 2020	22.80	22.80	22.79	22.79	6,260	-0.02(-0.08%)
Oct 19, 2020	22.80	22.80	22.80	22.80	0	-0.01(-0.06%)
Oct 16, 2020	22.82	22.82	22.82	22.82	0	-0.00(-0.02%)
Oct 15, 2020	22.82	22.82	22.82	22.82	0	-0.01(-0.04%)
Oct 14, 2020	22.83	22.83	22.83	22.83	34	+0.00(+0.00%)
Oct 13, 2020	22.83	22.83	22.83	22.83	0	+0.01(+0.04%)
Oct 12, 2020	22.86	22.86	22.82	22.82	340	+0.00(+0.00%)
Oct 09, 2020	22.79	22.82	22.79	22.82	8,172	+0.01(+0.04%)
Oct 08, 2020	22.81	22.81	22.81	22.81	2	+0.04(+0.16%)
Oct 07, 2020	22.77	22.78	22.76	22.78	932	-0.06(-0.27%)
Oct 06, 2020	22.86	22.86	22.84	22.84	2,932	+0.02(+0.08%)
Oct 05, 2020	22.82	22.82	22.82	22.82	1	-0.01(-0.04%)
Oct 02, 2020	22.83	22.83	22.83	22.83	111	+0.02(+0.08%)
Oct 01, 2020	22.79	22.84	22.79	22.81	5,923	-0.03(-0.14%)
Sep 30, 2020	22.84	22.84	22.84	22.84	4	-0.04(-0.17%)
Sep 29, 2020	22.90	22.90	22.86	22.88	224,935	+0.02(+0.08%)
Sep 28, 2020	22.83	22.87	22.83	22.87	353	+0.01(+0.04%)
Sep 25, 2020	22.86	22.86	22.86	22.86	112	-0.01(-0.04%)
Sep 24, 2020	22.87	22.87	22.87	22.87	0	+0.01(+0.04%)
Sep 23, 2020	22.86	22.86	22.86	22.86	0	+0.00(+0.00%)
Sep 22, 2020	22.87	22.86	22.86	22.86	174	+0.01(+0.04%)
Sep 21, 2020	22.81	22.85	22.81	22.85	6,171	+0.01(+0.04%)
Sep 18, 2020	22.84	22.84	22.84	22.84	0	+0.00(+0.00%)
Sep 17, 2020	22.81	22.84	22.81	22.84	2,242	+0.00(+0.00%)
Sep 16, 2020	22.81	22.84	21.84	22.84	23,620	+0.03(+0.12%)
Sep 15, 2020	22.81	22.81	22.81	22.81	0	+0.00(+0.00%)
Sep 14, 2020	22.81	22.81	22.81	22.81	906	-0.01(-0.04%)
Sep 10, 2020		22.82	22.82	22.82	0	-0.01(-0.04%)
Sep 09, 2020	22.83	22.83	22.83	22.83	38	+0.02(+0.08%)
Sep 08, 2020	22.86	22.87	22.80	22.81	1,052	-0.05(-0.21%)
Sep 04, 2020	22.86	22.86	22.86	22.86	112	+0.05(+0.23%)
Sep 03, 2020	22.81	22.81	22.81	22.81	0	+0.01(+0.04%)
Sep 02, 2020	22.76	22.80	22.76	22.80	278	+0.00(+0.00%)
Sep 01, 2020	22.78	22.80	22.78	22.80	448	-0.00(-0.02%)
Aug 31, 2020	22.76	22.80	22.76	22.80	913	-0.01(-0.02%)
Aug 27, 2020		22.81	22.81	22.81	0	-0.04(-0.16%)
Aug 25, 2020		22.84	22.84	22.84	0	-0.03(-0.12%)
Aug 24, 2020	22.87	22.87	22.87	22.87	0	+0.03(+0.12%)
Aug 21, 2020	22.84	22.84	22.84	22.84	112	-0.02(-0.10%)
Aug 20, 2020	22.87	22.87	22.87	22.87	4	-0.02(-0.10%)
Aug 19, 2020	22.86	22.89	22.85	22.89	2,238	-0.00(-0.02%)
Aug 18, 2020	22.90	22.90	22.84	22.89	9,100	-0.04(-0.16%)
Aug 17, 2020	22.93	22.93	22.93	22.93	336	+0.03(+0.14%)
Aug 14, 2020	22.90	22.90	22.90	22.90	0	-0.03(-0.12%)
Aug 13, 2020	22.92	22.92	22.92	22.92	0	+0.00(+0.00%)
Aug 12, 2020	22.92	22.92	22.92	22.92	81	-0.04(-0.16%)
Aug 11, 2020	22.96	22.96	22.96	22.96	1	+0.00(+0.00%)
Aug 10, 2020	22.96	22.96	22.96	22.96	112	+0.03(+0.12%)
Aug 07, 2020	22.93	22.93	22.93	22.93	112	+0.00(+0.00%)
Aug 06, 2020	22.93	22.93	22.93	22.93	3	+0.04(+0.16%)
Aug 05, 2020	22.94	22.94	22.90	22.90	284	+0.02(+0.10%)
Aug 04, 2020	22.88	22.88	22.88	22.88	1,738	+0.03(+0.14%)
Aug 03, 2020	22.90	22.90	22.84	22.84	6,402	+0.00(+0.00%)
Jul 31, 2020	22.90	22.90	22.84	22.84	898	+0.01(+0.05%)
Jul 30, 2020	22.83	22.83	22.83	22.83	0	+0.03(+0.14%)
Jul 29, 2020	22.80	22.80	22.80	22.80	59	+0.00(+0.00%)
Jul 28, 2020	22.80	22.80	22.80	22.80	0	+0.04(+0.18%)
Jul 27, 2020	22.71	22.82	22.71	22.76	7,903	+0.01(+0.04%)
Jul 24, 2020	22.81	22.81	22.75	22.75	3,375	+0.03(+0.12%)
Jul 23, 2020	22.73	22.73	22.73	22.73	0	+0.03(+0.12%)
Jul 22, 2020	22.70	22.70	22.70	22.70	0	+0.07(+0.31%)
Jul 21, 2020	22.63	22.63	22.63	22.63	286	+0.01(+0.04%)
Jul 20, 2020	22.62	22.62	22.62	22.62	562	+0.04(+0.16%)
Jul 17, 2020	22.60	22.60	22.58	22.59	3,037	-0.00(-0.02%)
Jul 16, 2020	22.59	22.59	22.59	22.59	994	-0.01(-0.04%)
Jul 15, 2020	22.53	22.60	22.53	22.60	2,587	-0.01(-0.04%)
Jul 14, 2020	22.50	22.61	22.50	22.61	2,457	+0.11(+0.49%)
Jul 13, 2020	22.50	22.50	22.49	22.50	3,038	+0.00(+0.00%)
Jul 10, 2020	22.51	22.51	22.50	22.50	1,350	-0.01(-0.06%)
Jul 09, 2020	22.51	22.51	22.51	22.51	2	+0.01(+0.04%)
Jul 08, 2020	22.57	22.57	22.50	22.50	496	-0.01(-0.04%)
Jul 07, 2020	22.44	22.58	22.44	22.51	8,620	+0.03(+0.12%)
Jul 06, 2020	22.50	22.50	22.48	22.48	281,325	+0.00(+0.00%)
Jul 02, 2020	22.48	22.48	22.48	22.48	112	+0.02(+0.08%)
Jul 01, 2020	22.53	22.53	22.47	22.47	2,819	+0.02(+0.08%)
Jun 30, 2020	22.45	22.45	22.45	22.45	1	+0.01(+0.06%)
Jun 29, 2020	22.45	22.45	22.43	22.43	2,366	+0.00(+0.02%)
Jun 26, 2020	22.43	22.43	22.43	22.43	0	+0.00(+0.02%)
Jun 25, 2020	22.42	22.42	22.42	22.42	0	+0.01(+0.04%)
Jun 24, 2020	22.47	22.48	22.42	22.42	6,762	+0.00(+0.00%)
Jun 23, 2020	22.42	22.42	22.42	22.42	0	+0.00(+0.00%)
Jun 22, 2020	22.47	22.48	22.42	22.42	1,761	+0.01(+0.04%)
Jun 19, 2020	22.46	22.47	22.41	22.41	563	+0.04(+0.16%)
Jun 18, 2020	22.37	22.37	22.37	22.37	0	+0.01(+0.04%)
Jun 17, 2020	22.36	22.36	22.36	22.36	0	-0.06(-0.26%)
Jun 16, 2020	22.40	22.43	22.38	22.42	3,412	+0.05(+0.22%)
Jun 15, 2020	22.43	22.44	22.37	22.37	3,166	+0.09(+0.42%)
Jun 12, 2020	22.30	22.42	22.28	22.28	3,944	-0.08(-0.34%)
Jun 11, 2020	22.35	22.35	22.35	22.35	0	-0.00(-0.02%)
Jun 10, 2020	22.37	22.37	22.36	22.36	2,690	+0.06(+0.26%)
Jun 09, 2020	22.26	22.30	22.26	22.30	270	+0.07(+0.32%)
Jun 08, 2020	22.23	22.23	22.23	22.23	138	+0.07(+0.32%)
Jun 05, 2020	22.16	22.16	22.16	22.16	112	-0.01(-0.04%)
Jun 04, 2020	22.09	22.17	22.09	22.17	2,368	+0.10(+0.45%)
Jun 03, 2020	22.13	22.13	22.07	22.07	176	-0.07(-0.31%)
Jun 02, 2020	22.11	22.18	22.08	22.14	2,531	-0.01(-0.03%)
Jun 01, 2020	22.14	22.14	22.14	22.14	0	+0.01(+0.05%)
May 29, 2020	22.20	22.20	22.13	22.13	225	-0.03(-0.12%)
May 28, 2020	22.16	22.16	22.16	22.16	2	+0.06(+0.25%)
May 27, 2020	22.10	22.10	22.10	22.10	1	+0.02(+0.07%)
May 26, 2020	22.09	22.09	22.09	22.09	0	+0.02(+0.08%)
May 22, 2020	21.98	22.07	21.98	22.07	4,402	+0.10(+0.46%)
May 21, 2020	21.97	21.97	21.97	21.97	0	-0.02(-0.08%)
May 20, 2020	21.98	21.98	21.98	21.98	0	+0.04(+0.18%)
May 19, 2020	21.87	21.94	21.87	21.94	903	+0.04(+0.16%)
May 18, 2020	21.91	21.91	21.91	21.91	79	+0.04(+0.20%)
May 15, 2020	21.87	21.87	21.87	21.87	112	+0.02(+0.08%)
May 14, 2020	21.85	21.85	21.85	21.85	1	+0.01(+0.06%)
May 13, 2020	21.83	21.83	21.83	21.83	0	+0.01(+0.06%)
May 12, 2020	21.90	21.97	21.75	21.82	2,704	-0.01(-0.04%)
May 11, 2020	21.83	21.83	21.83	21.83	0	+0.01(+0.06%)
May 08, 2020	21.82	21.82	21.82	21.82	112	+0.07(+0.31%)
May 07, 2020	21.75	21.75	21.75	21.75	565	+0.00(+0.00%)
May 06, 2020	21.75	21.83	21.75	21.75	1,826	+0.08(+0.35%)
May 05, 2020	21.83	21.83	21.67	21.67	1,977	+0.03(+0.12%)
May 04, 2020	21.79	21.79	21.65	21.65	4,003	+0.01(+0.06%)
May 01, 2020	21.78	21.79	21.63	21.63	1,580	+0.12(+0.54%)
Apr 30, 2020	21.67	21.67	21.52	21.52	1,384	-0.10(-0.44%)
Apr 29, 2020	21.67	21.67	21.61	21.61	1,927	-0.02(-0.10%)
Apr 28, 2020	21.58	21.73	21.58	21.64	2,399	+0.06(+0.29%)
Apr 27, 2020	21.58	21.58	21.58	21.58	0	+0.00(+0.02%)
Apr 24, 2020	21.57	21.57	21.57	21.57	0	-0.08(-0.37%)
Apr 23, 2020	21.65	21.65	21.65	21.65	0	-0.06(-0.29%)
Apr 22, 2020	21.86	21.86	21.71	21.71	1,019	-0.08(-0.36%)
Apr 21, 2020	21.83	21.96	21.79	21.79	227	-0.09(-0.42%)
Apr 20, 2020	21.88	21.91	21.88	21.88	7,216	-0.03(-0.14%)
Apr 17, 2020	21.91	21.92	21.91	21.92	452	+0.00(+0.00%)
Apr 16, 2020	21.93	21.93	21.92	21.92	2,291	+0.03(+0.14%)
Apr 15, 2020	21.95	21.96	21.88	21.88	7,371	-0.03(-0.14%)
Apr 14, 2020	21.92	21.93	21.85	21.91	4,017	-0.01(-0.02%)
Apr 13, 2020	21.92	21.95	21.83	21.92	3,199	+0.13(+0.59%)
Apr 09, 2020	21.79	21.88	21.79	21.79	2,149	+0.13(+0.59%)
Apr 08, 2020	21.66	21.66	21.66	21.66	336	+0.05(+0.24%)
Apr 07, 2020	21.71	21.72	21.61	21.61	713	+0.03(+0.14%)
Apr 06, 2020	21.42	21.69	21.42	21.58	1,733	+0.10(+0.45%)
Apr 03, 2020	21.49	21.49	21.49	21.49	0	+0.15(+0.68%)
Apr 02, 2020	21.38	21.43	21.26	21.34	3,264	+0.00(+0.02%)
Apr 01, 2020	21.34	21.34	21.34	21.34	238	-0.49(-2.25%)
Mar 31, 2020	22.02	22.02	21.83	21.83	913	-0.13(-0.58%)
Mar 30, 2020	21.96	21.96	21.96	21.96	0	-0.00(-0.00%)
Mar 27, 2020	21.79	21.96	21.78	21.96	566	-0.01(-0.04%)
Mar 26, 2020	22.12	22.12	21.85	21.96	870	+0.50(+2.31%)
Mar 25, 2020	21.42	21.52	21.42	21.47	18,456	+0.77(+3.70%)
Mar 24, 2020	20.55	20.92	20.55	20.70	2,706	+0.34(+1.69%)
Mar 23, 2020	20.02	20.56	19.99	20.36	32,229	+0.41(+2.05%)
Mar 20, 2020	20.24	20.28	19.95	19.95	906	-0.37(-1.80%)
Mar 19, 2020	20.31	20.31	20.31	20.31	85	-0.81(-3.83%)
Mar 18, 2020	21.03	21.12	20.86	21.12	4,988	-0.41(-1.91%)
Mar 17, 2020	21.74	21.76	21.54	21.54	698	-0.08(-0.39%)
Mar 16, 2020	21.49	21.81	21.49	21.62	15,083	-0.08(-0.39%)
Mar 13, 2020	21.70	21.70	21.70	21.70	113	+0.09(+0.41%)
Mar 12, 2020	21.96	21.96	21.34	21.62	11,052	-0.79(-3.54%)
Mar 11, 2020	22.63	22.70	22.41	22.41	12,546	-0.40(-1.74%)
Mar 10, 2020	22.86	22.86	22.81	22.81	2,607	-0.29(-1.26%)
Mar 09, 2020	23.19	23.19	23.00	23.10	11,099	+0.05(+0.21%)
Mar 06, 2020	23.05	23.05	23.02	23.05	6,121	+0.06(+0.25%)
Mar 05, 2020	23.06	23.06	22.99	22.99	1,879	+0.00(+0.02%)
Mar 04, 2020	22.99	23.03	22.99	22.99	268	+0.00(+0.02%)
Mar 03, 2020	22.98	22.98	22.98	22.98	2	+0.00(+0.00%)

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.