Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	21.95	21.95	21.95	21.95	108	-0.27(-1.21%)
Jan 28, 2021	22.21	22.21	22.21	22.21	131	+0.22(+1.00%)
Jan 27, 2021	22.21	22.27	22.00	22.00	948	-0.52(-2.30%)
Jan 26, 2021	22.51	22.51	22.51	22.51	7	+0.01(+0.06%)
Jan 25, 2021	22.35	22.50	22.35	22.50	178	+0.05(+0.21%)
Jan 22, 2021	22.45	22.45	22.45	22.45	108	-0.07(-0.30%)
Jan 21, 2021	22.52	22.52	22.52	22.52	54	-0.12(-0.55%)
Jan 20, 2021	22.64	22.64	22.64	22.64	35	+0.20(+0.88%)
Jan 19, 2021	22.45	22.45	22.45	22.45	40	+0.11(+0.49%)
Jan 15, 2021	22.34	22.34	22.34	22.34	108	-0.08(-0.35%)
Jan 14, 2021	22.41	22.41	22.41	22.41	10	+0.11(+0.47%)
Jan 13, 2021	22.31	22.31	22.31	22.31	125	+0.25(+1.15%)
Jan 12, 2021	21.99	22.06	21.99	22.06	573	-0.02(-0.09%)
Jan 11, 2021	22.08	22.08	22.08	22.08	58	-0.29(-1.30%)
Jan 08, 2021	22.37	22.37	22.37	22.37	108	+0.12(+0.56%)
Jan 07, 2021	22.18	22.31	22.18	22.24	4,294	+0.12(+0.53%)
Jan 06, 2021	22.13	22.13	22.13	22.13	13	+0.12(+0.55%)
Jan 05, 2021	22.01	22.01	22.01	22.01	11	+0.22(+1.03%)
Jan 04, 2021	21.79	21.79	21.78	21.78	470	-0.13(-0.58%)
Dec 31, 2020		21.91	21.91	21.91	4,585	+0.04(+0.21%)
Dec 30, 2020	21.91	21.92	21.86	21.86	4,585	+0.04(+0.17%)
Dec 29, 2020	21.83	21.83	21.83	21.83	2	+0.03(+0.12%)
Dec 28, 2020	21.80	21.80	21.80	21.80	5	+0.13(+0.60%)
Dec 24, 2020	21.67	21.67	21.67	21.67	110	+0.07(+0.32%)
Dec 23, 2020	21.60	21.60	21.60	21.60	0	+0.11(+0.51%)
Dec 22, 2020	21.49	21.49	21.49	21.49	8	-0.01(-0.05%)
Dec 21, 2020	21.50	21.50	21.50	21.50	224	-0.36(-1.64%)
Dec 18, 2020	21.82	21.86	21.82	21.86	771	-0.17(-0.78%)
Dec 17, 2020	22.03	22.03	22.03	22.03	3	+0.10(+0.44%)
Dec 16, 2020	21.94	21.94	21.94	21.94	11	-0.06(-0.26%)
Dec 15, 2020	21.99	21.99	21.99	21.99	1	+0.24(+1.12%)
Dec 14, 2020	21.78	21.78	21.75	21.75	330	-0.13(-0.59%)
Dec 11, 2020	21.88	21.88	21.88	21.88	110	-0.08(-0.38%)
Dec 10, 2020	21.96	21.96	21.96	21.96	19	+0.07(+0.32%)
Dec 09, 2020	21.91	21.94	21.89	21.89	1,116	-0.10(-0.43%)
Dec 08, 2020	21.99	21.99	21.99	21.99	2	+0.02(+0.07%)
Dec 07, 2020	21.97	21.97	21.97	21.97	9	-0.10(-0.45%)
Dec 04, 2020	22.07	22.07	22.07	22.07	0	+0.10(+0.44%)
Dec 03, 2020	21.98	21.98	21.98	21.98	7	-0.01(-0.05%)
Dec 02, 2020	21.91	21.99	21.91	21.99	225	+0.00(+0.02%)
Dec 01, 2020	21.98	21.98	21.98	21.98	0	+0.22(+1.03%)
Nov 30, 2020	21.76	21.76	21.76	21.76	132	-0.30(-1.38%)
Nov 27, 2020	22.06	22.06	22.06	22.06	0	+0.02(+0.07%)
Nov 25, 2020	22.05	22.05	22.05	22.05	110	+0.05(+0.24%)
Nov 24, 2020	22.00	22.00	22.00	22.00	55	+0.24(+1.11%)
Nov 23, 2020	21.78	21.78	21.75	21.75	222	+0.04(+0.20%)
Nov 20, 2020	21.71	21.71	21.71	21.71	110	-0.04(-0.19%)
Nov 19, 2020	21.75	21.75	21.75	21.75	12	-0.05(-0.25%)
Nov 18, 2020	21.89	21.89	21.81	21.81	332	-0.08(-0.35%)
Nov 17, 2020	21.77	21.88	21.77	21.88	110	-0.01(-0.04%)
Nov 16, 2020	21.89	21.89	21.89	21.89	5	+0.04(+0.18%)
Nov 13, 2020	21.85	21.85	21.85	21.85	0	+0.24(+1.11%)
Nov 12, 2020	21.61	21.61	21.61	21.61	2	-0.31(-1.41%)
Nov 11, 2020	22.01	22.01	21.92	21.92	440	+0.25(+1.14%)
Nov 10, 2020	21.67	21.67	21.67	21.67	2	+0.26(+1.20%)
Nov 09, 2020	21.42	22.22	21.42	21.42	307	+0.34(+1.60%)
Nov 06, 2020	21.08	21.08	21.08	21.08	110	-0.10(-0.45%)
Nov 05, 2020	21.16	21.18	21.16	21.18	694	+0.28(+1.33%)
Nov 04, 2020	20.90	20.90	20.90	20.90	0	+0.15(+0.72%)
Nov 03, 2020	20.75	20.75	20.75	20.75	0	+0.36(+1.79%)
Nov 02, 2020	20.38	20.38	20.38	20.38	7	+0.25(+1.24%)
Oct 30, 2020	20.13	20.13	20.13	20.13	0	-0.19(-0.92%)
Oct 29, 2020	20.32	20.32	20.32	20.32	2	+0.09(+0.43%)
Oct 28, 2020	20.24	20.24	20.24	20.24	5	-0.61(-2.91%)
Oct 27, 2020	20.84	20.84	20.84	20.84	1	-0.06(-0.30%)
Oct 26, 2020	20.90	20.90	20.90	20.90	0	-0.24(-1.14%)
Oct 23, 2020	21.17	21.17	21.14	21.14	440	+0.07(+0.31%)
Oct 22, 2020	21.08	21.08	21.08	21.08	0	+0.00(+0.02%)
Oct 21, 2020	21.07	21.07	21.07	21.07	0	-0.13(-0.62%)
Oct 20, 2020	21.20	21.21	21.20	21.21	110	+0.11(+0.51%)
Oct 19, 2020	21.10	21.10	21.10	21.10	335	-0.19(-0.87%)
Oct 16, 2020	21.28	21.28	21.28	21.28	0	+0.03(+0.15%)
Oct 15, 2020	21.25	21.25	21.25	21.25	0	-0.07(-0.31%)
Oct 14, 2020	21.32	21.32	21.32	21.32	0	-0.05(-0.25%)
Oct 13, 2020	21.37	21.37	21.37	21.37	0	-0.19(-0.89%)
Oct 12, 2020	21.56	21.56	21.56	21.56	38	+0.12(+0.54%)
Oct 09, 2020	21.45	21.45	21.45	21.45	0	-0.05(-0.22%)
Oct 08, 2020	21.50	21.50	21.50	21.50	0	+0.28(+1.34%)
Oct 07, 2020	21.21	21.21	21.21	21.21	7	+0.14(+0.64%)
Oct 06, 2020	21.08	21.08	21.08	21.08	2	-0.15(-0.72%)
Oct 05, 2020	21.23	21.23	21.23	21.23	3	+0.19(+0.88%)
Oct 02, 2020	21.05	21.05	21.05	21.05	110	+0.17(+0.84%)
Oct 01, 2020	20.86	20.89	20.83	20.87	3,692	+0.03(+0.13%)
Sep 30, 2020	20.92	20.93	20.84	20.84	3,686	+0.01(+0.04%)
Sep 29, 2020	20.84	20.84	20.84	20.84	0	-0.01(-0.03%)
Sep 28, 2020	20.84	20.84	20.84	20.84	0	+0.12(+0.58%)
Sep 25, 2020	20.72	20.72	20.72	20.72	0	+0.26(+1.28%)
Sep 24, 2020	20.46	20.46	20.46	20.46	5	+0.13(+0.63%)
Sep 23, 2020	20.33	20.33	20.33	20.33	0	-0.44(-2.10%)
Sep 22, 2020	20.77	20.77	20.77	20.77	11	+0.16(+0.76%)
Sep 21, 2020	20.61	20.61	20.61	20.61	0	-0.38(-1.83%)
Sep 18, 2020	21.00	21.00	21.00	21.00	0	-0.29(-1.34%)
Sep 17, 2020	21.28	21.28	21.28	21.28	0	-0.18(-0.84%)
Sep 16, 2020	21.46	21.46	21.46	21.46	0	+0.05(+0.21%)
Sep 15, 2020	21.42	21.42	21.42	21.42	12	+0.14(+0.66%)
Sep 14, 2020	21.28	21.28	21.28	21.28	0	+0.19(+0.90%)
Sep 11, 2020	21.09	21.09	21.09	21.09	0	+0.03(+0.13%)
Sep 10, 2020	21.06	21.06	21.06	21.06	0	-0.38(-1.77%)
Sep 09, 2020	21.44	21.44	21.44	21.44	1	+0.38(+1.81%)
Sep 08, 2020	21.06	21.06	21.06	21.06	83	-0.23(-1.09%)
Sep 04, 2020	21.26	21.37	21.22	21.29	1,775	-0.16(-0.75%)
Sep 03, 2020	21.45	21.45	21.45	21.45	0	-0.30(-1.38%)
Sep 02, 2020	21.75	21.75	21.75	21.75	0	+0.42(+1.98%)
Sep 01, 2020	21.33	21.33	21.33	21.33	2	-0.10(-0.44%)
Aug 31, 2020	21.42	21.42	21.42	21.42	11	-0.12(-0.57%)
Aug 28, 2020	21.55	21.55	21.55	21.55	110	+0.12(+0.55%)
Aug 27, 2020	21.43	21.43	21.20	21.43	742	+0.04(+0.19%)
Aug 26, 2020	21.39	21.39	21.39	21.39	0	-0.17(-0.80%)
Aug 25, 2020	21.56	21.56	21.56	21.56	110	-0.06(-0.27%)
Aug 24, 2020	21.62	21.62	21.62	21.62	2	+0.06(+0.30%)
Aug 21, 2020	21.56	21.56	21.56	21.56	0	+0.01(+0.06%)
Aug 20, 2020	21.54	21.54	21.54	21.54	0	-0.03(-0.12%)
Aug 19, 2020	21.75	21.75	21.57	21.57	113	-0.21(-0.96%)
Aug 18, 2020	21.78	21.78	21.78	21.78	2	-0.06(-0.26%)
Aug 17, 2020	21.84	21.84	21.84	21.84	2	+0.07(+0.31%)
Aug 14, 2020	21.83	21.83	21.77	21.77	554	-0.04(-0.17%)
Aug 13, 2020	21.81	21.81	21.81	21.81	33	-0.17(-0.75%)
Aug 12, 2020	21.97	21.97	21.97	21.97	1	+0.30(+1.41%)
Aug 11, 2020	21.77	21.77	21.67	21.67	793	-0.19(-0.88%)
Aug 10, 2020	21.86	21.86	21.86	21.86	0	+0.09(+0.42%)
Aug 07, 2020	21.77	21.77	21.77	21.77	0	+0.09(+0.43%)
Aug 06, 2020	21.67	21.67	21.67	21.67	0	+0.04(+0.20%)
Aug 05, 2020	21.63	21.63	21.63	21.63	42	-0.07(-0.33%)
Aug 04, 2020	21.70	21.70	21.70	21.70	2	+0.30(+1.42%)
Aug 03, 2020	21.40	21.40	21.40	21.40	0	+0.04(+0.16%)
Jul 31, 2020	21.36	21.36	21.36	21.36	0	-0.24(-1.13%)
Jul 30, 2020	21.61	21.61	21.61	21.61	0	-0.26(-1.18%)
Jul 29, 2020	21.86	21.86	21.86	21.86	0	+0.36(+1.67%)
Jul 28, 2020	21.60	21.60	21.51	21.51	466	+0.15(+0.69%)
Jul 27, 2020	21.36	21.36	21.36	21.36	0	+0.06(+0.28%)
Jul 24, 2020	21.30	21.30	21.30	21.30	110	-0.05(-0.21%)
Jul 23, 2020	21.34	21.34	21.34	21.34	0	-0.18(-0.84%)
Jul 22, 2020	21.52	21.52	21.52	21.52	0	+0.14(+0.66%)
Jul 21, 2020	21.38	21.38	21.38	21.38	0	+0.09(+0.42%)
Jul 20, 2020	21.29	21.29	21.29	21.29	331	-0.00(-0.02%)
Jul 17, 2020	21.21	21.30	21.19	21.30	21,527	+0.24(+1.13%)
Jul 16, 2020	21.09	21.09	21.06	21.06	999	-0.13(-0.60%)
Jul 15, 2020	21.21	21.29	20.94	21.19	5,359	+0.24(+1.16%)
Jul 14, 2020	20.94	20.96	20.94	20.94	4,072	+0.03(+0.13%)
Jul 13, 2020	20.96	20.98	20.92	20.92	2,476	+0.01(+0.04%)
Jul 10, 2020	20.91	20.91	20.91	20.91	332	-0.05(-0.23%)
Jul 09, 2020	20.96	20.96	20.96	20.96	443	-0.30(-1.41%)
Jul 08, 2020	21.25	21.25	21.25	21.25	0	+0.08(+0.38%)
Jul 07, 2020	21.36	21.36	21.17	21.17	113	-0.29(-1.35%)
Jul 06, 2020	21.45	21.46	21.45	21.46	357	+0.09(+0.41%)
Jul 02, 2020	21.38	21.38	21.38	21.38	332	+0.19(+0.91%)
Jul 01, 2020	21.12	21.18	21.12	21.18	209	+0.17(+0.79%)
Jun 30, 2020	21.02	21.02	21.02	21.02	331	+0.30(+1.45%)
Jun 29, 2020	20.76	20.76	20.71	20.71	110	+0.11(+0.53%)
Jun 26, 2020	20.61	20.61	20.61	20.61	0	-0.28(-1.33%)
Jun 25, 2020	20.76	20.88	20.76	20.88	112	+0.12(+0.58%)
Jun 24, 2020	20.92	20.92	20.76	20.76	468	-0.64(-3.00%)
Jun 23, 2020	21.41	21.41	21.41	21.41	449	-0.01(-0.05%)
Jun 22, 2020	21.42	21.42	21.42	21.42	2	+0.12(+0.57%)
Jun 19, 2020	21.30	21.30	21.30	21.30	111	-0.10(-0.45%)
Jun 18, 2020	21.39	21.39	21.39	21.39	0	-0.08(-0.40%)
Jun 17, 2020	21.48	21.48	21.48	21.48	68	-0.03(-0.12%)
Jun 16, 2020	21.98	21.98	21.50	21.50	1,095	+0.15(+0.71%)
Jun 15, 2020	21.35	21.35	21.35	21.35	2	+0.24(+1.13%)
Jun 12, 2020	21.11	21.11	20.98	21.11	334	+0.42(+2.03%)
Jun 11, 2020	21.52	21.52	20.69	20.69	1,897	-1.37(-6.19%)
Jun 10, 2020	22.11	22.11	22.06	22.06	390	-0.17(-0.77%)
Jun 09, 2020	22.23	22.23	22.23	22.23	0	-0.36(-1.61%)
Jun 08, 2020	22.59	22.59	22.59	22.59	5	+0.39(+1.76%)
Jun 05, 2020	22.20	22.20	22.20	22.20	111	+0.30(+1.37%)
Jun 04, 2020	22.00	22.00	21.90	21.90	501	-0.36(-1.63%)
Jun 03, 2020	22.26	22.26	22.26	22.26	0	+0.38(+1.75%)
Jun 02, 2020	21.82	21.88	21.72	21.88	511	+0.19(+0.89%)
Jun 01, 2020	21.69	21.69	21.69	21.69	2	+0.30(+1.38%)
May 29, 2020	21.39	21.39	21.39	21.39	111	+0.19(+0.91%)
May 28, 2020	21.20	21.20	21.20	21.20	4	+0.22(+1.04%)
May 27, 2020	20.98	20.98	20.98	20.98	0	+0.20(+0.97%)
May 26, 2020	20.88	20.92	20.67	20.78	1,441	+0.52(+2.58%)
May 22, 2020	20.26	20.26	20.26	20.26	111	+0.12(+0.61%)
May 21, 2020	20.13	20.13	20.13	20.13	0	-0.26(-1.25%)
May 20, 2020	20.39	20.39	20.39	20.39	0	+0.15(+0.72%)
May 19, 2020	20.24	20.24	20.24	20.24	83	-0.36(-1.75%)
May 18, 2020	20.36	20.60	20.36	20.60	113	+0.82(+4.14%)
May 15, 2020	19.78	19.78	19.78	19.78	111	-0.02(-0.10%)
May 14, 2020	19.80	19.80	19.80	19.80	34	-0.04(-0.18%)
May 13, 2020	19.84	19.84	19.84	19.84	34	-0.33(-1.66%)
May 12, 2020	20.17	20.17	20.17	20.17	1	-0.34(-1.65%)
May 11, 2020	20.51	20.51	20.51	20.51	5	+0.06(+0.31%)
May 08, 2020	20.45	20.45	20.45	20.45	0	+0.33(+1.64%)
May 07, 2020	20.26	20.26	20.12	20.12	334	+0.06(+0.31%)
May 06, 2020	20.06	20.06	20.06	20.06	1	-0.30(-1.49%)
May 05, 2020	20.36	20.36	20.36	20.36	0	+0.17(+0.85%)
May 04, 2020	20.19	20.19	20.19	20.19	15	+0.18(+0.90%)
May 01, 2020	20.01	20.01	20.01	20.01	0	-0.57(-2.79%)
Apr 30, 2020	20.59	20.59	20.59	20.59	0	-0.23(-1.10%)
Apr 29, 2020	20.81	20.81	20.81	20.81	0	+0.14(+0.68%)
Apr 28, 2020	20.67	20.67	20.67	20.67	16	+0.03(+0.13%)
Apr 27, 2020	20.65	20.65	20.65	20.65	0	+0.36(+1.76%)
Apr 24, 2020	20.29	20.29	20.29	20.29	0	-0.01(-0.04%)
Apr 23, 2020	20.30	20.30	20.30	20.30	334	-0.00(-0.01%)
Apr 22, 2020	20.30	20.30	20.30	20.30	0	+0.48(+2.41%)
Apr 21, 2020	19.82	19.82	19.82	19.82	84	-0.49(-2.42%)
Apr 20, 2020	20.32	20.32	20.32	20.32	425	-0.45(-2.18%)
Apr 17, 2020	20.77	20.77	20.77	20.77	0	+0.61(+3.04%)
Apr 16, 2020	20.15	20.15	20.15	20.15	274	-0.02(-0.09%)
Apr 15, 2020	20.17	20.17	20.17	20.17	111	-0.63(-3.03%)
Apr 14, 2020	20.80	20.80	20.80	20.80	36	+0.48(+2.34%)
Apr 13, 2020	20.33	20.33	20.33	20.33	5	-0.46(-2.23%)
Apr 09, 2020	20.23	20.79	20.23	20.79	111	+0.81(+4.04%)
Apr 08, 2020	19.48	19.98	19.48	19.98	111	+0.72(+3.75%)
Apr 07, 2020	19.26	19.26	19.26	19.26	78	-0.05(-0.24%)
Apr 06, 2020	19.31	19.31	19.31	19.31	0	+0.96(+5.24%)
Apr 03, 2020	18.35	18.35	18.35	18.35	111	-0.31(-1.65%)
Apr 02, 2020	18.65	18.65	18.65	18.65	0	+0.55(+3.04%)
Apr 01, 2020	18.54	18.72	18.10	18.10	894	-1.11(-5.78%)
Mar 31, 2020	19.21	19.21	19.21	19.21	1	-0.10(-0.53%)
Mar 30, 2020	19.32	19.32	19.32	19.32	1	+0.54(+2.90%)
Mar 27, 2020	18.77	18.77	18.77	18.77	111	-0.64(-3.31%)
Mar 26, 2020	19.44	19.44	19.41	19.41	139	+1.38(+7.62%)
Mar 25, 2020	18.04	18.04	18.04	18.04	52	+0.63(+3.64%)
Mar 24, 2020	16.73	17.41	16.73	17.41	461	+1.50(+9.40%)
Mar 23, 2020	16.51	16.51	15.88	15.91	2,128	-0.94(-5.58%)
Mar 20, 2020	17.44	17.62	16.85	16.85	5,037	-0.66(-3.77%)
Mar 19, 2020	17.32	17.51	17.32	17.51	124	+0.11(+0.62%)
Mar 18, 2020	17.40	17.40	17.40	17.40	1	-1.27(-6.82%)
Mar 17, 2020	18.10	19.00	18.10	18.68	1,175	+0.81(+4.53%)
Mar 16, 2020	18.63	18.77	17.87	17.87	968	-2.03(-10.20%)
Mar 13, 2020	19.90	19.90	19.90	19.90	0	+0.60(+3.11%)
Mar 12, 2020	18.82	19.30	18.82	19.30	569	-1.49(-7.19%)
Mar 11, 2020	20.79	20.79	20.79	20.79	1	-0.89(-4.10%)
Mar 10, 2020	21.68	21.68	21.68	21.68	0	+0.63(+3.00%)
Mar 09, 2020	21.96	21.96	21.05	21.05	457	-2.22(-9.55%)
Mar 06, 2020	23.31	23.31	23.06	23.27	1,119	-0.44(-1.84%)
Mar 05, 2020	23.97	23.97	23.71	23.71	282	-0.52(-2.15%)
Mar 04, 2020	23.63	24.23	23.63	24.23	951	+0.90(+3.84%)
Mar 03, 2020	23.33	23.61	23.33	23.33	235	-0.05(-0.21%)
Mar 02, 2020	22.54	23.38	22.54	23.38	1,253	+0.94(+4.17%)
Feb 28, 2020	22.53	22.60	22.09	22.44	2,462	-0.66(-2.84%)
Feb 27, 2020	23.59	23.59	23.10	23.10	559	-0.89(-3.72%)
Feb 26, 2020	24.15	24.15	23.99	23.99	114	-0.15(-0.63%)
Feb 25, 2020	24.60	24.60	24.14	24.14	453	-0.46(-1.89%)
Feb 24, 2020	24.61	24.61	24.61	24.61	11	-0.55(-2.17%)
Feb 21, 2020	25.15	25.15	25.15	25.15	0	+0.08(+0.30%)
Feb 20, 2020	25.08	25.08	25.08	25.08	0	-0.06(-0.23%)
Feb 19, 2020	25.14	25.14	25.14	25.14	0	+0.01(+0.02%)
Feb 18, 2020	25.13	25.13	25.13	25.13	1	-0.02(-0.07%)
Feb 14, 2020	25.20	25.20	25.15	25.15	111	+0.09(+0.36%)
Feb 13, 2020	25.06	25.06	25.06	25.06	0	-0.06(-0.23%)
Feb 12, 2020	25.11	25.11	25.11	25.11	4	+0.16(+0.66%)
Feb 11, 2020	24.95	24.95	24.95	24.95	335	+0.41(+1.68%)
Feb 10, 2020	24.59	24.61	24.54	24.54	451	+0.06(+0.25%)
Feb 07, 2020	24.48	24.48	24.48	24.48	335	-0.04(-0.18%)
Feb 06, 2020	24.52	24.52	24.52	24.52	5	-0.01(-0.04%)
Feb 05, 2020	24.53	24.53	24.53	24.53	1	+0.11(+0.47%)
Feb 04, 2020	24.42	24.42	24.42	24.42	0	+0.15(+0.61%)

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.