Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	20.18	20.27	20.18	20.18	7,843	-0.03(-0.14%)
Mar 30, 2021	20.23	20.28	20.19	20.21	1,835	+0.05(+0.24%)
Mar 29, 2021	20.16	20.33	20.11	20.16	3,663	-0.11(-0.53%)
Mar 26, 2021	20.25	20.34	20.21	20.27	5,375	+0.11(+0.53%)
Mar 25, 2021	19.83	20.16	19.83	20.16	112	+0.16(+0.82%)
Mar 24, 2021	20.02	20.02	20.00	20.00	1,048	-0.35(-1.73%)
Mar 23, 2021		20.35	20.35	20.35	1	+0.00(+0.00%)
Mar 22, 2021	20.36	20.36	20.35	20.35	615	-0.13(-0.63%)
Mar 19, 2021		20.48	20.48	20.48	0	+0.00(+0.00%)
Mar 18, 2021		20.48	20.48	20.48	32	+0.00(+0.00%)
Mar 17, 2021		20.48	20.48	20.48	11	+0.00(+0.00%)
Mar 16, 2021	20.45	20.52	20.45	20.48	2,366	-0.15(-0.71%)
Mar 15, 2021	20.58	20.66	20.58	20.62	6,489	+0.01(+0.05%)
Mar 12, 2021	20.58	20.63	20.58	20.61	725	+0.14(+0.68%)
Mar 11, 2021	20.65	20.65	20.47	20.47	7,688	+0.12(+0.57%)
Mar 10, 2021	20.36	20.38	20.36	20.36	2,262	+0.19(+0.92%)
Mar 09, 2021	20.31	20.35	20.17	20.17	4,017	-0.13(-0.63%)
Mar 08, 2021	20.09	20.30	20.09	20.30	1,181	+0.25(+1.24%)
Mar 05, 2021	19.83	20.12	19.83	20.05	8,913	+0.23(+1.16%)
Mar 04, 2021	19.85	19.85	19.82	19.82	754	-0.13(-0.63%)
Mar 03, 2021	20.01	20.01	19.90	19.95	1,568	+0.06(+0.31%)
Mar 02, 2021		19.89	19.89	19.89	2	+0.00(+0.00%)
Mar 01, 2021	19.90	19.90	19.89	19.89	243	+0.16(+0.80%)
Feb 26, 2021	19.83	19.83	19.73	19.73	518	-0.23(-1.14%)
Feb 25, 2021		19.95	19.95	19.95	108	+0.00(+0.00%)
Feb 24, 2021	19.99	19.99	19.83	19.95	449	+0.12(+0.59%)
Feb 23, 2021	19.84	19.84	19.76	19.84	732	-0.11(-0.53%)
Feb 22, 2021	19.94	19.94	19.82	19.94	666	+0.07(+0.37%)
Feb 19, 2021	19.82	19.87	19.81	19.87	519	+0.06(+0.31%)
Feb 18, 2021		19.81	19.81	19.81	18	+0.00(+0.00%)
Feb 17, 2021	19.82	19.87	19.78	19.81	798	-0.08(-0.38%)
Feb 16, 2021	19.90	19.90	19.89	19.89	177	-0.02(-0.12%)
Feb 12, 2021	19.95	20.04	19.87	19.91	4,364	-0.12(-0.58%)
Feb 11, 2021	19.99	20.03	19.97	20.03	2,065	-0.04(-0.22%)
Feb 10, 2021	20.08	20.14	20.05	20.07	3,114	+0.05(+0.27%)
Feb 09, 2021	19.96	20.02	19.96	20.02	2,269	-0.02(-0.09%)
Feb 08, 2021	19.95	20.03	19.95	20.03	1,265	+0.08(+0.41%)
Feb 05, 2021	19.80	19.96	19.80	19.95	2,390	+0.14(+0.71%)
Feb 04, 2021	19.76	19.81	19.76	19.81	6,144	+0.06(+0.28%)
Feb 03, 2021	19.71	19.79	19.71	19.76	1,886	+0.10(+0.49%)
Feb 02, 2021	19.76	19.80	19.66	19.66	13,570	-0.08(-0.39%)
Feb 01, 2021	19.58	19.74	19.58	19.74	237	+0.07(+0.34%)
Jan 29, 2021	19.65	19.67	19.56	19.67	4,052	-0.04(-0.22%)
Jan 28, 2021	19.79	19.79	19.71	19.71	1,393	-0.09(-0.46%)
Jan 27, 2021	19.73	19.80	19.73	19.80	3,706	+0.06(+0.29%)
Jan 26, 2021	19.72	19.76	19.71	19.75	5,522	+0.02(+0.09%)
Jan 25, 2021	19.73	19.88	19.68	19.73	4,062	+0.03(+0.18%)
Jan 22, 2021		19.69	19.69	19.69	18	+0.00(+0.00%)
Jan 21, 2021	19.72	19.76	19.68	19.69	1,235	-0.00(-0.02%)
Jan 20, 2021	19.72	19.81	19.66	19.70	2,027	-0.06(-0.29%)
Jan 19, 2021	19.73	19.86	19.73	19.76	3,260	+0.07(+0.37%)
Jan 15, 2021	19.68	19.73	19.67	19.68	2,604	-0.09(-0.48%)
Jan 14, 2021	19.76	19.78	19.73	19.78	791	+0.08(+0.38%)
Jan 13, 2021	19.49	19.70	19.49	19.70	3,723	+0.06(+0.32%)
Jan 12, 2021	19.63	19.74	19.62	19.64	4,622	+0.03(+0.17%)
Jan 11, 2021	19.51	19.65	19.51	19.61	1,696	+0.02(+0.11%)
Jan 08, 2021	19.56	19.59	19.54	19.59	1,250	-0.08(-0.40%)
Jan 07, 2021	19.65	19.66	19.65	19.66	370	-0.00(-0.02%)
Jan 06, 2021	19.65	19.70	19.65	19.67	717	+0.17(+0.86%)
Jan 05, 2021	19.44	19.52	19.44	19.50	3,200	+0.01(+0.07%)
Jan 04, 2021	19.45	19.49	19.45	19.49	428	+0.10(+0.50%)
Dec 31, 2020		19.39	19.39	19.39	5,314	-0.02(-0.10%)
Dec 30, 2020	19.40	19.46	19.40	19.41	5,314	+0.07(+0.37%)
Dec 29, 2020	19.39	19.39	19.32	19.34	1,878	-0.07(-0.36%)
Dec 28, 2020	19.52	19.52	19.41	19.41	840	-0.02(-0.09%)
Dec 24, 2020	19.42	19.47	19.38	19.42	3,959	+0.02(+0.10%)
Dec 23, 2020	19.37	19.41	19.36	19.41	363	+0.13(+0.70%)
Dec 22, 2020	19.27	19.27	19.27	19.27	528	+0.01(+0.06%)
Dec 21, 2020	19.26	19.37	19.26	19.26	2,287	-0.04(-0.19%)
Dec 18, 2020	19.39	19.39	19.30	19.30	7,104	+0.04(+0.21%)
Dec 17, 2020		19.26	19.26	19.26	252	+0.00(+0.00%)
Dec 16, 2020	19.25	19.26	19.24	19.26	4,225	+0.02(+0.08%)
Dec 15, 2020	19.18	19.24	19.18	19.24	2,874	+0.14(+0.71%)
Dec 14, 2020	19.15	19.15	19.10	19.10	1,306	-0.02(-0.09%)
Dec 11, 2020	19.08	19.15	19.08	19.12	1,985	-0.03(-0.13%)
Dec 10, 2020	19.13	19.15	19.13	19.15	285	+0.07(+0.38%)
Dec 09, 2020	19.08	19.08	19.08	19.08	302	+0.03(+0.15%)
Dec 08, 2020	19.03	19.05	19.01	19.05	1,364	+0.02(+0.09%)
Dec 07, 2020	19.04	19.05	19.03	19.03	3,189	+0.03(+0.16%)
Dec 04, 2020	18.95	19.00	18.95	19.00	313	+0.10(+0.51%)
Dec 03, 2020	18.87	18.91	18.87	18.90	1,967	+0.06(+0.30%)
Dec 02, 2020	18.82	18.85	18.81	18.85	1,886	+0.03(+0.15%)
Dec 01, 2020	18.81	18.82	18.81	18.82	1,071	+0.07(+0.36%)
Nov 30, 2020	18.67	18.79	18.67	18.75	735	-0.04(-0.23%)
Nov 27, 2020	18.79	18.79	18.77	18.79	1,985	+0.02(+0.13%)
Nov 25, 2020	18.75	18.85	18.75	18.77	417	-0.06(-0.33%)
Nov 24, 2020	18.81	18.85	18.81	18.83	1,798	+0.10(+0.51%)
Nov 23, 2020	18.86	18.93	18.74	18.74	4,338	+0.04(+0.20%)
Nov 20, 2020	18.70	18.70	18.70	18.70	314	+0.03(+0.15%)
Nov 19, 2020	18.67	18.67	18.67	18.67	247	-0.25(-1.31%)
Nov 18, 2020		18.92	18.92	18.92	119	+0.00(+0.00%)
Nov 17, 2020	18.92	18.92	18.92	18.92	211	-0.16(-0.85%)
Nov 16, 2020	19.05	19.08	19.05	19.08	910	+0.09(+0.48%)
Nov 13, 2020	18.95	19.03	18.95	18.99	419	+0.17(+0.89%)
Nov 12, 2020	18.84	18.91	18.78	18.82	3,860	-0.03(-0.18%)
Nov 11, 2020	18.84	18.87	18.83	18.85	2,305	+0.03(+0.18%)
Nov 10, 2020	18.71	18.88	18.71	18.82	11,719	+0.08(+0.41%)
Nov 09, 2020	18.88	18.94	18.74	18.74	804	-0.17(-0.90%)
Nov 06, 2020	18.88	18.98	18.88	18.91	628	+0.02(+0.12%)
Nov 05, 2020	18.90	18.91	18.89	18.89	1,529	+0.19(+1.00%)
Nov 04, 2020	18.54	18.80	18.54	18.71	2,845	+0.20(+1.06%)
Nov 03, 2020	18.48	18.51	18.48	18.51	536	+0.29(+1.59%)
Nov 02, 2020	18.22	18.22	18.22	18.22	210	+0.16(+0.87%)
Oct 30, 2020	18.01	18.06	18.00	18.06	2,514	-0.14(-0.78%)
Oct 29, 2020	17.95	18.20	17.95	18.20	644	-0.04(-0.20%)
Oct 28, 2020	18.24	18.24	18.24	18.24	575	-0.27(-1.44%)
Oct 27, 2020	18.51	18.51	18.51	18.51	321	+0.00(+0.01%)
Oct 26, 2020	18.46	18.50	18.46	18.50	235	-0.08(-0.44%)
Oct 23, 2020		18.59	18.59	18.59	1	+0.00(+0.00%)
Oct 22, 2020	18.59	18.59	18.59	18.59	342	-0.13(-0.70%)
Oct 21, 2020		18.72	18.72	18.72	26	+0.05(+0.28%)
Oct 20, 2020	18.66	18.66	18.66	18.66	396	+0.09(+0.46%)
Oct 19, 2020	18.81	18.81	18.58	18.58	865	-0.13(-0.69%)
Oct 16, 2020		18.71	18.71	18.71	13	+0.00(+0.00%)
Oct 15, 2020	18.69	18.71	18.66	18.71	3,125	-0.05(-0.28%)
Oct 14, 2020	18.79	18.79	18.76	18.76	1,531	-0.02(-0.12%)
Oct 13, 2020	18.76	18.79	18.74	18.78	1,055	+0.01(+0.06%)
Oct 12, 2020	18.77	18.77	18.77	18.77	210	+0.13(+0.72%)
Oct 09, 2020	18.66	18.66	18.64	18.64	2,206	+0.09(+0.49%)
Oct 08, 2020	18.55	18.55	18.54	18.54	1,050	+0.10(+0.54%)
Oct 07, 2020	18.38	18.44	18.37	18.44	1,491	+0.12(+0.65%)
Oct 06, 2020	18.46	18.48	18.33	18.33	1,094	-0.17(-0.93%)
Oct 05, 2020	18.45	18.50	18.45	18.50	425	+0.19(+1.04%)
Oct 02, 2020		18.31	18.31	18.31	5	+0.00(+0.00%)
Oct 01, 2020	18.25	18.31	18.25	18.31	517	+0.01(+0.07%)
Sep 30, 2020	18.27	18.35	18.27	18.29	3,718	+0.08(+0.42%)
Sep 29, 2020	18.26	18.26	18.17	18.22	1,275	+0.11(+0.62%)
Sep 28, 2020		18.11	18.11	18.11	78	+0.00(+0.00%)
Sep 25, 2020	17.97	18.11	17.97	18.11	420	+0.13(+0.72%)
Sep 24, 2020	17.89	17.98	17.89	17.98	210	+0.11(+0.63%)
Sep 23, 2020	18.04	18.04	17.86	17.86	224	-0.19(-1.06%)
Sep 22, 2020		18.06	18.06	18.06	34	+0.00(+0.00%)
Sep 21, 2020	17.95	18.11	17.95	18.06	3,751	-0.15(-0.80%)
Sep 18, 2020	18.27	18.27	18.20	18.20	316	-0.07(-0.37%)
Sep 17, 2020	18.20	18.27	18.20	18.27	436	-0.25(-1.34%)
Sep 16, 2020		18.52	18.52	18.52	116	+0.00(+0.00%)
Sep 15, 2020	18.48	18.52	18.47	18.52	6,039	+0.09(+0.48%)
Sep 14, 2020		18.43	18.43	18.43	66	+0.00(+0.00%)
Sep 11, 2020	18.45	18.45	18.43	18.43	2,002	-0.03(-0.14%)
Sep 10, 2020	18.56	18.56	18.45	18.45	3,793	-0.22(-1.20%)
Sep 09, 2020	18.65	18.68	18.65	18.68	477	+0.16(+0.87%)
Sep 08, 2020	18.57	18.57	18.51	18.51	1,020	-0.23(-1.22%)
Sep 04, 2020	18.66	18.74	18.66	18.74	737	-0.12(-0.65%)
Sep 03, 2020	19.07	19.07	18.87	18.87	600	-0.45(-2.31%)
Sep 02, 2020		19.31	19.31	19.31	5	+0.00(+0.00%)
Sep 01, 2020		19.31	19.31	19.31	75	+0.00(+0.00%)
Aug 31, 2020	19.25	19.31	19.25	19.31	3,687	+0.12(+0.62%)
Aug 28, 2020	19.22	19.24	19.19	19.19	1,475	+0.04(+0.20%)
Aug 27, 2020	19.23	19.23	19.15	19.15	1,779	-0.05(-0.25%)
Aug 26, 2020	19.13	19.20	19.04	19.20	9,297	-0.07(-0.34%)
Aug 25, 2020	19.23	19.27	19.23	19.27	157	-0.01(-0.05%)
Aug 24, 2020	19.27	19.28	19.27	19.28	265	+0.04(+0.22%)
Aug 21, 2020	19.24	19.24	19.24	19.24	105	-0.04(-0.22%)
Aug 20, 2020	19.28	19.28	19.28	19.28	274	-0.09(-0.45%)
Aug 19, 2020		19.37	19.37	19.37	57	+0.00(+0.00%)
Aug 18, 2020	19.37	19.37	19.37	19.37	57	+0.02(+0.11%)
Aug 17, 2020	19.36	19.36	19.35	19.35	321	+0.01(+0.05%)
Aug 14, 2020	19.35	19.37	19.34	19.34	2,113	-0.00(-0.00%)
Aug 13, 2020	19.34	19.34	19.33	19.34	744	-0.03(-0.15%)
Aug 12, 2020	19.40	19.40	19.36	19.36	368	+0.00(+0.00%)
Aug 11, 2020	19.38	19.38	19.35	19.36	866	-0.04(-0.22%)
Aug 10, 2020	19.42	19.42	19.38	19.41	3,454	+0.04(+0.22%)
Aug 07, 2020	19.34	19.36	19.34	19.36	528	+0.02(+0.10%)
Aug 06, 2020	19.41	19.41	19.34	19.34	603	-0.10(-0.51%)
Aug 05, 2020	19.46	19.46	19.42	19.44	1,406	+0.04(+0.18%)
Aug 04, 2020	19.40	19.43	19.40	19.41	1,831	+0.02(+0.13%)
Aug 03, 2020		19.38	19.38	19.38	38	+0.00(+0.00%)
Jul 31, 2020	19.38	19.38	19.34	19.38	2,007	+0.06(+0.30%)
Jul 30, 2020	19.29	19.35	19.29	19.33	3,817	-0.09(-0.49%)
Jul 29, 2020	19.34	19.48	19.34	19.42	1,235	+0.07(+0.35%)
Jul 28, 2020	19.35	19.38	19.35	19.35	778	+0.01(+0.04%)
Jul 27, 2020	19.34	19.34	19.34	19.34	344	+0.06(+0.29%)
Jul 24, 2020	19.28	19.29	19.28	19.29	3,486	+0.00(+0.02%)
Jul 23, 2020	19.29	19.33	19.29	19.29	300	+0.03(+0.14%)
Jul 22, 2020		19.26	19.26	19.26	38	+0.00(+0.00%)
Jul 21, 2020		19.26	19.26	19.26	105	+0.05(+0.27%)
Jul 20, 2020		19.21	19.21	19.21	43	+0.00(+0.00%)
Jul 17, 2020	19.24	19.24	19.21	19.21	1,165	+0.06(+0.30%)
Jul 16, 2020	19.19	19.19	19.15	19.15	1,059	-0.01(-0.03%)
Jul 15, 2020	19.13	19.16	19.13	19.16	540	+0.12(+0.63%)
Jul 14, 2020	18.76	19.04	18.76	19.04	478	+0.13(+0.68%)
Jul 13, 2020	18.99	18.99	18.91	18.91	885	-0.04(-0.21%)
Jul 10, 2020	18.87	18.95	18.87	18.95	2,860	+0.08(+0.44%)
Jul 09, 2020	18.85	18.88	18.84	18.87	1,183	-0.03(-0.16%)
Jul 08, 2020		18.90	18.90	18.90	1	+0.00(+0.00%)
Jul 07, 2020		18.90	18.90	18.90	63	+0.00(+0.00%)
Jul 06, 2020	18.91	18.91	18.89	18.90	2,311	+0.11(+0.58%)
Jul 02, 2020	18.88	18.88	18.79	18.79	1,801	+0.04(+0.19%)
Jul 01, 2020	18.76	18.77	18.74	18.75	1,356	-0.08(-0.41%)
Jun 30, 2020	18.80	18.83	18.80	18.83	1,448	+0.18(+0.99%)
Jun 29, 2020		18.64	18.64	18.64	152	+0.00(+0.00%)
Jun 26, 2020	18.64	18.64	18.64	18.64	211	-0.09(-0.46%)
Jun 25, 2020		18.73	18.73	18.73	0	+0.05(+0.28%)
Jun 24, 2020	18.71	18.73	18.66	18.68	1,549	-0.14(-0.72%)
Jun 23, 2020	18.82	18.85	18.81	18.81	1,638	-0.00(-0.01%)
Jun 22, 2020	18.83	18.83	18.82	18.82	3,637	-0.04(-0.21%)
Jun 19, 2020	18.80	18.86	18.80	18.85	637	+0.09(+0.48%)
Jun 18, 2020	18.73	18.76	18.72	18.76	730	-0.02(-0.09%)
Jun 17, 2020	18.74	18.78	18.74	18.78	207	+0.03(+0.15%)
Jun 16, 2020		18.75	18.75	18.75	6	+0.00(+0.00%)
Jun 15, 2020	18.39	18.75	18.39	18.75	1,347	+0.07(+0.39%)
Jun 12, 2020	18.71	18.71	18.68	18.68	849	+0.04(+0.19%)
Jun 11, 2020	18.78	18.78	18.64	18.65	3,891	-0.26(-1.38%)
Jun 10, 2020	18.88	18.91	18.88	18.91	297	-0.03(-0.17%)
Jun 09, 2020	18.99	18.99	18.76	18.94	3,257	-0.11(-0.56%)
Jun 08, 2020	19.05	19.05	19.05	19.05	107	+0.07(+0.34%)
Jun 05, 2020	18.98	19.00	18.96	18.98	2,018	+0.02(+0.12%)
Jun 04, 2020	18.97	18.97	18.83	18.96	3,196	+0.07(+0.35%)
Jun 03, 2020		18.89	18.89	18.89	7	+0.00(+0.00%)
Jun 02, 2020	18.89	18.89	18.87	18.89	269	+0.01(+0.05%)
Jun 01, 2020	18.82	18.88	18.80	18.88	352	+0.04(+0.22%)
May 29, 2020	18.81	18.84	18.79	18.84	4,674	-0.02(-0.11%)
May 28, 2020	18.90	18.90	18.86	18.86	531	-0.07(-0.35%)
May 27, 2020	18.82	18.93	18.82	18.93	614	+0.25(+1.36%)
May 26, 2020	18.70	18.72	18.67	18.67	4,920	+0.17(+0.94%)
May 22, 2020	18.50	18.50	18.50	18.50	531	-0.03(-0.15%)
May 21, 2020		18.53	18.53	18.53	0	+0.05(+0.28%)
May 20, 2020		18.48	18.48	18.48	87	+0.00(+0.00%)
May 19, 2020	18.52	18.52	18.48	18.48	319	-0.04(-0.20%)
May 18, 2020	18.49	18.51	18.49	18.51	936	+0.13(+0.72%)
May 15, 2020	18.45	18.49	18.38	18.38	1,811	+0.02(+0.08%)
May 14, 2020		18.37	18.37	18.37	2	+0.00(+0.00%)
May 13, 2020	18.34	18.37	18.34	18.37	1,141	-0.13(-0.72%)
May 12, 2020	18.50	18.52	18.50	18.50	1,888	-0.08(-0.43%)
May 11, 2020	18.60	18.60	18.57	18.58	890	-0.16(-0.83%)
May 08, 2020	18.66	18.74	18.66	18.73	3,302	+0.18(+0.97%)
May 07, 2020	18.57	18.57	18.55	18.55	1,443	+0.02(+0.10%)
May 06, 2020	18.54	18.54	18.51	18.54	2,612	-0.05(-0.27%)
May 05, 2020	18.67	18.67	18.59	18.59	261	-0.03(-0.15%)
May 04, 2020	18.57	18.61	18.57	18.61	1,064	-0.03(-0.18%)
May 01, 2020	18.59	18.65	18.59	18.65	106	-0.09(-0.50%)
Apr 30, 2020	18.74	18.74	18.73	18.74	850	-0.15(-0.81%)
Apr 29, 2020	18.85	18.89	18.85	18.89	1,216	+0.11(+0.60%)
Apr 28, 2020	18.70	18.78	18.70	18.78	1,393	+0.19(+1.01%)
Apr 27, 2020	18.48	18.61	18.39	18.59	12,254	+0.20(+1.07%)
Apr 24, 2020		18.40	18.40	18.40	113	+0.00(+0.00%)
Apr 23, 2020	18.43	18.46	18.32	18.40	6,204	+0.11(+0.62%)
Apr 22, 2020	18.27	18.32	18.27	18.28	610	-0.09(-0.51%)
Apr 21, 2020	17.87	18.43	17.87	18.38	11,876	+0.06(+0.35%)
Apr 20, 2020	18.25	18.36	18.21	18.31	4,516	+0.04(+0.23%)
Apr 17, 2020	18.19	18.27	18.19	18.27	2,991	+0.11(+0.60%)
Apr 16, 2020	18.07	18.19	18.04	18.16	8,335	-0.02(-0.09%)
Apr 15, 2020	18.07	18.20	18.07	18.18	5,497	-0.17(-0.92%)
Apr 14, 2020	18.45	18.45	18.35	18.35	37,471	-0.14(-0.76%)
Apr 13, 2020	18.48	18.54	18.48	18.49	984	-0.13(-0.68%)
Apr 09, 2020	18.74	18.74	18.52	18.61	2,350	-0.00(-0.02%)
Apr 08, 2020	18.34	18.68	18.32	18.62	3,292	+0.37(+2.04%)
Apr 07, 2020	18.76	18.76	18.21	18.24	5,230	+0.09(+0.52%)
Apr 06, 2020	18.17	18.25	17.95	18.15	5,295	+0.18(+0.98%)
Apr 03, 2020	17.92	17.97	17.92	17.97	13,141	-0.10(-0.57%)
Apr 02, 2020	18.12	18.12	18.01	18.08	1,181	+0.11(+0.59%)

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.