Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	22.93	22.93	22.88	22.88	12,269	-0.03(-0.11%)
Apr 29, 2021	22.91	23.02	22.88	22.91	13,133	-0.04(-0.19%)
Apr 28, 2021	23.06	23.06	22.90	22.95	5,584	+0.04(+0.16%)
Apr 27, 2021	23.02	23.02	22.92	22.92	8,052	-0.09(-0.37%)
Apr 26, 2021	23.02	23.02	22.93	23.00	5,716	+0.13(+0.57%)
Apr 23, 2021	22.91	22.97	22.87	22.87	7,288	-0.01(-0.02%)
Apr 22, 2021	22.84	22.89	22.84	22.88	3,578	+0.01(+0.05%)
Apr 21, 2021	22.79	22.93	22.79	22.86	6,600	+0.07(+0.31%)
Apr 20, 2021	22.87	22.87	22.79	22.79	21,553	-0.08(-0.36%)
Apr 19, 2021	22.97	22.97	22.84	22.88	4,643	-0.02(-0.07%)
Apr 16, 2021	22.90	22.92	22.89	22.89	7,774	+0.02(+0.09%)
Apr 15, 2021	22.89	22.89	22.87	22.87	10,895	+0.04(+0.18%)
Apr 14, 2021	22.85	22.86	22.83	22.83	3,024	-0.01(-0.03%)
Apr 13, 2021	22.86	22.88	22.81	22.84	17,161	+0.01(+0.05%)
Apr 12, 2021	22.92	22.92	22.83	22.83	9,070	-0.01(-0.04%)
Apr 09, 2021	22.88	22.90	22.82	22.84	3,522	-0.01(-0.05%)
Apr 08, 2021	22.81	22.87	22.80	22.85	5,484	-0.01(-0.04%)
Apr 07, 2021	22.96	22.96	22.86	22.86	1,339	-0.01(-0.05%)
Apr 06, 2021	22.89	22.93	22.82	22.87	4,455	+0.08(+0.33%)
Apr 05, 2021	22.82	22.83	22.74	22.79	28,594	+0.02(+0.07%)
Apr 01, 2021	22.80	22.80	22.75	22.78	9,272	+0.08(+0.37%)
Mar 31, 2021	22.58	22.72	22.58	22.69	5,170	+0.07(+0.33%)
Mar 30, 2021	22.55	22.62	22.55	22.62	3,027	+0.06(+0.27%)
Mar 29, 2021	22.57	22.58	22.54	22.56	7,641	-0.12(-0.52%)
Mar 26, 2021	22.62	22.67	22.60	22.67	4,392	+0.06(+0.25%)
Mar 25, 2021	22.66	22.67	22.60	22.62	2,130	-0.05(-0.24%)
Mar 24, 2021	22.61	22.69	22.61	22.67	4,061	+0.14(+0.61%)
Mar 23, 2021	22.54	22.55	22.52	22.53	2,059	+0.03(+0.15%)
Mar 22, 2021	22.50	22.50	22.50	22.50	30	+0.06(+0.29%)
Mar 19, 2021	22.29	22.45	22.29	22.43	1,708	+0.10(+0.43%)
Mar 18, 2021	22.56	22.56	22.31	22.34	14,519	-0.28(-1.23%)
Mar 17, 2021	22.62	22.69	22.56	22.62	6,372	-0.04(-0.20%)
Mar 16, 2021	22.62	22.71	22.59	22.66	14,045	+0.13(+0.60%)
Mar 15, 2021	22.52	22.61	22.51	22.53	8,072	+0.09(+0.38%)
Mar 12, 2021	22.41	22.44	22.41	22.44	6,222	-0.04(-0.18%)
Mar 11, 2021	22.54	22.54	22.46	22.48	2,724	+0.12(+0.53%)
Mar 10, 2021	22.37	22.41	22.28	22.36	9,525	+0.02(+0.07%)
Mar 09, 2021	22.26	22.38	22.26	22.35	5,467	+0.11(+0.48%)
Mar 08, 2021	22.38	22.38	22.22	22.24	5,868	+0.03(+0.15%)
Mar 05, 2021	21.99	22.21	21.96	22.21	976	+0.21(+0.95%)
Mar 04, 2021	22.13	22.13	22.00	22.00	3,330	-0.11(-0.50%)
Mar 03, 2021	21.97	22.14	21.96	22.11	9,370	+0.09(+0.42%)
Mar 02, 2021	21.97	22.03	21.85	22.02	8,354	+0.11(+0.51%)
Mar 01, 2021	22.06	22.06	21.86	21.91	5,508	+0.02(+0.11%)
Feb 26, 2021	21.70	21.88	21.68	21.88	4,044	+0.15(+0.68%)
Feb 25, 2021	21.80	21.82	21.63	21.73	33,352	-0.16(-0.75%)
Feb 24, 2021	21.83	21.93	21.83	21.90	25,686	-0.01(-0.04%)
Feb 23, 2021	21.87	21.91	21.85	21.91	5,426	+0.06(+0.26%)
Feb 22, 2021	21.89	21.96	21.85	21.85	5,125	-0.09(-0.42%)
Feb 19, 2021	22.00	22.01	21.94	21.94	3,309	-0.02(-0.10%)
Feb 18, 2021	21.91	21.96	21.90	21.96	3,790	-0.04(-0.18%)
Feb 17, 2021	22.05	22.07	22.00	22.00	7,888	-0.02(-0.11%)
Feb 16, 2021	22.04	22.05	22.03	22.03	11,587	-0.04(-0.20%)
Feb 12, 2021	22.09	22.09	22.01	22.07	9,805	-0.06(-0.27%)
Feb 11, 2021	22.23	22.25	22.13	22.13	13,227	-0.08(-0.36%)
Feb 10, 2021	22.26	22.27	22.17	22.21	15,623	-0.01(-0.04%)
Feb 09, 2021	22.26	22.32	22.22	22.22	11,084	+0.05(+0.21%)
Feb 08, 2021	22.21	22.23	22.13	22.17	8,925	+0.02(+0.08%)
Feb 05, 2021	22.29	22.29	22.16	22.16	735	+0.04(+0.17%)
Feb 04, 2021	22.11	22.25	22.11	22.12	4,863	+0.05(+0.24%)
Feb 03, 2021	22.16	22.23	22.07	22.07	12,847	-0.06(-0.27%)
Feb 02, 2021	22.30	22.30	22.12	22.13	29,689	+0.03(+0.15%)
Feb 01, 2021	22.05	22.23	22.05	22.10	11,298	+0.03(+0.13%)
Jan 29, 2021	22.13	22.13	22.07	22.07	2,585	-0.06(-0.26%)
Jan 28, 2021	22.12	22.13	22.01	22.13	13,928	+0.16(+0.74%)
Jan 27, 2021	22.34	22.34	21.96	21.96	4,396	-0.26(-1.18%)
Jan 26, 2021	22.37	22.37	22.23	22.23	9,369	-0.03(-0.13%)
Jan 25, 2021	22.41	22.41	22.25	22.25	4,637	-0.09(-0.42%)
Jan 22, 2021	22.30	22.35	22.30	22.35	4,432	+0.05(+0.23%)
Jan 21, 2021	22.38	22.38	22.30	22.30	10,924	-0.06(-0.28%)
Jan 20, 2021	22.30	22.39	22.30	22.36	9,496	+0.09(+0.40%)
Jan 19, 2021	22.36	22.36	22.21	22.27	10,093	+0.10(+0.44%)
Jan 15, 2021	22.19	22.29	22.17	22.17	6,279	-0.01(-0.03%)
Jan 14, 2021	22.15	22.23	22.05	22.18	55,624	+0.05(+0.24%)
Jan 13, 2021	21.62	22.15	21.62	22.13	16,530	+0.43(+1.96%)
Jan 12, 2021	21.67	21.70	21.67	21.70	1,998	-0.15(-0.67%)
Jan 11, 2021	21.93	21.93	21.85	21.85	6,176	-0.13(-0.61%)
Jan 08, 2021	21.98	22.03	21.94	21.98	1,969	+0.02(+0.10%)
Jan 07, 2021	21.96	21.97	21.78	21.96	4,954	+0.03(+0.15%)
Jan 06, 2021	22.28	22.28	21.93	21.93	3,308	-0.35(-1.59%)
Jan 05, 2021	22.25	22.28	22.20	22.28	4,546	+0.11(+0.50%)
Jan 04, 2021	22.13	22.42	22.13	22.17	2,081	-0.15(-0.68%)
Dec 31, 2020		22.32	22.32	22.32	4,549	+0.05(+0.24%)
Dec 30, 2020	22.23	22.27	22.21	22.27	4,549	-0.01(-0.05%)
Dec 29, 2020	22.45	22.45	22.28	22.28	8,312	-0.07(-0.31%)
Dec 28, 2020	22.45	22.45	22.35	22.35	2,583	-0.00(-0.02%)
Dec 24, 2020	22.36	22.40	22.35	22.35	1,231	+0.09(+0.40%)
Dec 23, 2020	22.19	22.34	22.19	22.26	1,047	+0.05(+0.24%)
Dec 22, 2020	22.35	22.35	22.15	22.21	4,680	-0.14(-0.63%)
Dec 21, 2020	22.32	22.35	22.32	22.35	1,505	-0.02(-0.10%)
Dec 18, 2020	22.36	22.37	22.36	22.37	369	+0.02(+0.07%)
Dec 17, 2020	22.37	22.37	22.35	22.35	1,770	+0.04(+0.16%)
Dec 16, 2020	22.31	22.32	22.31	22.32	5,003	+0.04(+0.16%)
Dec 15, 2020	22.25	22.28	22.25	22.28	1,344	+0.09(+0.41%)
Dec 14, 2020	22.19	22.19	22.19	22.19	94	+0.03(+0.15%)
Dec 11, 2020	22.16	22.16	22.16	22.16	123	+0.04(+0.20%)
Dec 10, 2020	22.12	22.12	22.11	22.11	241	-0.03(-0.12%)
Dec 09, 2020	22.11	22.14	22.11	22.14	524	+0.03(+0.14%)
Dec 08, 2020	22.11	22.12	22.11	22.11	746	+0.04(+0.19%)
Dec 07, 2020	22.06	22.09	22.00	22.07	4,903	+0.00(+0.01%)
Dec 04, 2020	22.06	22.07	22.03	22.06	3,449	+0.08(+0.37%)
Dec 03, 2020	22.00	22.00	21.98	21.98	4,653	+0.08(+0.37%)
Dec 02, 2020	21.90	21.96	21.90	21.90	655	+0.06(+0.27%)
Dec 01, 2020	21.84	21.84	21.84	21.84	7	+0.02(+0.07%)
Nov 30, 2020	21.82	21.83	21.82	21.83	2,301	-0.10(-0.48%)
Nov 27, 2020	21.97	21.99	21.88	21.93	2,227	+0.05(+0.24%)
Nov 25, 2020	21.95	21.95	21.87	21.88	5,197	+0.03(+0.15%)
Nov 24, 2020	22.02	22.02	21.85	21.85	1,912	-0.02(-0.09%)
Nov 23, 2020	21.83	21.87	21.83	21.87	579	+0.16(+0.73%)
Nov 20, 2020	21.71	21.71	21.71	21.71	0	-0.01(-0.05%)
Nov 19, 2020	21.80	21.80	21.70	21.72	674	+0.06(+0.29%)
Nov 18, 2020	21.79	21.79	21.66	21.66	3,180	-0.06(-0.27%)
Nov 17, 2020	21.83	21.83	21.71	21.71	268	-0.05(-0.23%)
Nov 16, 2020	21.63	21.76	21.60	21.76	897	+0.28(+1.32%)
Nov 13, 2020	21.49	21.57	21.48	21.48	3,712	+0.03(+0.14%)
Nov 12, 2020	21.54	21.58	21.45	21.45	6,608	-0.07(-0.32%)
Nov 11, 2020	21.52	21.52	21.52	21.52	106	+0.02(+0.09%)
Nov 10, 2020	21.56	21.56	21.50	21.50	2,190	+0.03(+0.15%)
Nov 09, 2020	21.29	21.49	21.29	21.47	461	+0.39(+1.87%)
Nov 06, 2020	21.10	21.10	21.07	21.07	123	-0.13(-0.59%)
Nov 05, 2020	21.20	21.20	21.20	21.20	117	+0.04(+0.17%)
Nov 04, 2020	21.16	21.16	21.16	21.16	9	+0.15(+0.72%)
Nov 03, 2020	21.10	21.10	21.01	21.01	1,492	+0.04(+0.19%)
Nov 02, 2020	20.97	20.97	20.97	20.97	0	+0.17(+0.82%)
Oct 30, 2020	20.81	20.81	20.80	20.80	1,243	-0.01(-0.04%)
Oct 29, 2020	21.04	21.06	20.81	20.81	1,717	+0.02(+0.09%)
Oct 28, 2020	21.03	21.03	20.79	20.79	2,035	-0.36(-1.69%)
Oct 27, 2020	21.19	21.19	21.15	21.15	532	+0.06(+0.27%)
Oct 26, 2020	21.18	21.18	21.09	21.09	2,239	-0.17(-0.80%)
Oct 23, 2020	21.24	21.26	21.24	21.26	1,865	+0.14(+0.64%)
Oct 22, 2020	21.12	21.12	21.12	21.12	0	+0.15(+0.71%)
Oct 21, 2020	21.03	21.03	20.98	20.98	569	-0.16(-0.77%)
Oct 20, 2020	21.14	21.14	21.14	21.14	0	+0.12(+0.56%)
Oct 19, 2020	21.14	21.14	21.02	21.02	1,640	-0.12(-0.59%)
Oct 16, 2020	21.22	21.22	21.14	21.14	373	-0.08(-0.38%)
Oct 15, 2020	21.14	21.22	21.14	21.22	748	+0.01(+0.03%)
Oct 14, 2020	21.21	21.22	21.20	21.22	584	-0.08(-0.37%)
Oct 13, 2020	21.34	21.34	21.30	21.30	309	-0.01(-0.06%)
Oct 12, 2020	21.40	21.40	21.31	21.31	1,219	+0.02(+0.08%)
Oct 09, 2020	21.31	21.31	21.28	21.29	870	+0.02(+0.10%)
Oct 08, 2020	21.27	21.27	21.27	21.27	0	+0.03(+0.14%)
Oct 07, 2020	21.26	21.26	21.24	21.24	312	+0.07(+0.32%)
Oct 06, 2020	21.17	21.17	21.17	21.17	26	+0.04(+0.20%)
Oct 05, 2020	21.18	21.20	21.13	21.13	857	+0.06(+0.31%)
Oct 02, 2020	21.06	21.06	21.06	21.06	124	+0.05(+0.22%)
Oct 01, 2020	20.91	21.02	20.91	21.02	287	+0.12(+0.57%)
Sep 30, 2020	21.01	21.01	20.90	20.90	573	-0.07(-0.32%)
Sep 29, 2020	21.02	21.02	20.97	20.97	124	-0.01(-0.05%)
Sep 28, 2020	20.98	20.98	20.98	20.98	99	+0.18(+0.87%)
Sep 25, 2020	20.78	20.84	20.74	20.80	749	+0.32(+1.59%)
Sep 24, 2020	20.47	20.47	20.47	20.47	49	-0.04(-0.21%)
Sep 23, 2020	20.72	20.72	20.50	20.52	3,399	-0.36(-1.75%)
Sep 22, 2020	20.82	20.99	20.82	20.88	2,288	+0.06(+0.31%)
Sep 21, 2020	20.90	20.96	20.82	20.82	685	-0.14(-0.69%)
Sep 18, 2020	21.04	21.04	20.96	20.96	124	-0.05(-0.22%)
Sep 17, 2020	21.17	21.17	21.01	21.01	1,312	-0.16(-0.75%)
Sep 16, 2020	21.21	21.22	21.17	21.17	3,925	+0.08(+0.36%)
Sep 15, 2020	21.15	21.15	21.09	21.09	572	+0.10(+0.50%)
Sep 14, 2020	20.98	20.98	20.98	20.98	42	+0.06(+0.30%)
Sep 10, 2020		20.92	20.92	20.92	0	+0.04(+0.20%)
Sep 09, 2020	20.85	20.88	20.85	20.88	128	+0.20(+0.96%)
Sep 08, 2020	20.72	20.80	20.68	20.68	459	-0.18(-0.88%)
Sep 04, 2020	20.92	20.92	20.87	20.87	2,498	-0.07(-0.33%)
Sep 03, 2020	20.93	20.93	20.93	20.93	1	-0.11(-0.54%)
Sep 02, 2020	21.05	21.05	21.02	21.05	652	-0.01(-0.05%)
Sep 01, 2020	21.11	21.12	21.06	21.06	5,213	-0.02(-0.07%)
Aug 31, 2020	21.12	21.13	21.07	21.07	1,521	-0.02(-0.11%)
Aug 27, 2020		21.10	21.10	21.10	0	-0.05(-0.23%)
Aug 25, 2020		21.14	21.14	21.14	0	+0.01(+0.06%)
Aug 24, 2020	21.17	21.17	21.13	21.13	625	+0.04(+0.20%)
Aug 21, 2020	21.09	21.09	21.09	21.09	125	+0.01(+0.06%)
Aug 20, 2020	21.08	21.08	21.08	21.08	1	+0.02(+0.11%)
Aug 19, 2020	21.05	21.05	21.05	21.05	55	+0.05(+0.25%)
Aug 18, 2020	21.00	21.00	21.00	21.00	0	+0.12(+0.56%)
Aug 17, 2020	20.89	20.89	20.88	20.88	192	+0.08(+0.39%)
Aug 14, 2020	20.80	20.80	20.80	20.80	0	+0.02(+0.11%)
Aug 13, 2020	20.78	20.78	20.78	20.78	5	+0.02(+0.08%)
Aug 12, 2020	20.76	20.76	20.76	20.76	0	+0.12(+0.60%)
Aug 11, 2020	20.72	20.75	20.64	20.64	502	+0.02(+0.09%)
Aug 10, 2020	20.53	20.64	20.50	20.62	1,004	+0.17(+0.85%)
Aug 07, 2020	20.44	20.44	20.44	20.44	125	+0.01(+0.05%)
Aug 06, 2020	20.43	20.43	20.43	20.43	5	-0.09(-0.45%)
Aug 05, 2020	20.52	20.52	20.52	20.52	1	+0.05(+0.22%)
Aug 04, 2020	20.48	20.48	20.48	20.48	7	-0.06(-0.27%)
Aug 03, 2020	20.54	20.54	20.54	20.54	6	+0.03(+0.15%)
Jul 31, 2020	20.51	20.51	20.51	20.51	126	+0.04(+0.18%)
Jul 30, 2020	20.47	20.47	20.47	20.47	0	+0.02(+0.08%)
Jul 29, 2020	20.45	20.45	20.45	20.45	2	+0.21(+1.06%)
Jul 28, 2020	20.24	20.24	20.24	20.24	3	+0.05(+0.26%)
Jul 27, 2020	20.19	20.19	20.19	20.19	8	+0.05(+0.24%)
Jul 24, 2020	20.14	20.14	20.14	20.14	126	+0.06(+0.30%)
Jul 23, 2020	20.08	20.08	20.08	20.08	3	+0.04(+0.19%)
Jul 22, 2020	20.04	20.04	20.04	20.04	1	+0.01(+0.03%)
Jul 21, 2020	20.04	20.04	20.04	20.04	2	+0.12(+0.63%)
Jul 20, 2020	19.91	19.91	19.91	19.91	1	+0.06(+0.29%)
Jul 17, 2020	19.85	19.85	19.85	19.85	0	+0.08(+0.40%)
Jul 16, 2020	19.77	19.77	19.77	19.77	0	+0.20(+1.02%)
Jul 15, 2020	19.58	19.58	19.58	19.58	0	+0.21(+1.07%)
Jul 14, 2020	19.37	19.37	19.37	19.37	2	-0.02(-0.08%)
Jul 13, 2020	19.38	19.38	19.38	19.38	2	-0.21(-1.08%)
Jul 10, 2020	19.59	19.59	19.59	19.59	126	+0.10(+0.51%)
Jul 09, 2020	19.50	19.50	19.50	19.50	54	-0.05(-0.24%)
Jul 08, 2020	19.54	19.54	19.54	19.54	8	+0.01(+0.04%)
Jul 07, 2020	19.54	19.54	19.54	19.54	0	+0.02(+0.08%)
Jul 06, 2020	19.59	19.59	19.52	19.52	253	-0.01(-0.04%)
Jul 02, 2020	19.53	19.53	19.53	19.53	0	+0.03(+0.14%)
Jul 01, 2020	19.50	19.50	19.50	19.50	1	+0.10(+0.52%)
Jun 30, 2020	19.40	19.40	19.40	19.40	0	-0.08(-0.39%)
Jun 29, 2020	19.48	19.48	19.48	19.48	0	-0.01(-0.05%)
Jun 26, 2020	19.49	19.49	19.49	19.49	0	-0.14(-0.72%)
Jun 25, 2020	19.68	19.68	19.63	19.63	127	-0.06(-0.32%)

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.