Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2021		20.56	20.56	20.56	0	+0.00(+0.00%)
Apr 13, 2021	20.56	20.57	20.56	20.56	5,399	+0.00(+0.00%)
Apr 12, 2021	20.57	20.57	20.56	20.56	3,518	+0.00(+0.00%)
Apr 09, 2021	20.57	20.57	20.56	20.56	4,630	+0.00(+0.00%)
Apr 08, 2021	20.57	20.57	20.56	20.56	21,353	+0.00(+0.00%)
Apr 07, 2021	20.56	20.57	20.56	20.56	19,324	+0.01(+0.04%)
Apr 06, 2021	20.56	20.56	20.56	20.56	2,116	+0.00(+0.00%)
Apr 05, 2021	20.56	20.56	20.56	20.56	9,597	+0.00(+0.00%)
Apr 01, 2021	20.56	20.56	20.56	20.56	4,143	+0.00(+0.00%)
Mar 31, 2021	20.56	20.56	20.56	20.56	1,520	+0.00(+0.00%)
Mar 30, 2021	20.56	20.56	20.56	20.56	4,640	+0.00(+0.00%)
Mar 29, 2021	20.56	20.57	20.56	20.56	3,076	+0.00(+0.00%)
Mar 26, 2021	20.56	20.56	20.56	20.56	12,673	+0.00(+0.00%)
Mar 25, 2021	20.56	20.56	20.55	20.56	7,188	+0.01(+0.04%)
Mar 24, 2021	20.56	20.56	20.55	20.55	14,853	+0.00(+0.00%)
Mar 23, 2021	20.56	20.56	20.55	20.55	3,616	+0.00(+0.00%)
Mar 22, 2021	20.55	20.56	20.55	20.55	43,592	+0.00(+0.00%)
Mar 19, 2021	20.55	20.56	20.55	20.55	11,211	+0.00(+0.00%)
Mar 18, 2021	20.56	20.56	20.55	20.55	14,501	+0.00(+0.00%)
Mar 17, 2021	20.56	20.56	20.55	20.55	66,477	-0.07(-0.32%)
Mar 16, 2021	20.65	20.65	20.56	20.61	13,729	+0.03(+0.12%)
Mar 15, 2021	20.57	20.61	20.53	20.59	17,232	+0.02(+0.10%)
Mar 12, 2021	20.53	20.57	20.52	20.57	8,460	+0.04(+0.20%)
Mar 11, 2021	20.53	20.54	20.53	20.53	16,668	-0.00(-0.00%)
Mar 10, 2021	20.53	20.54	20.53	20.53	25,510	-0.02(-0.08%)
Mar 09, 2021	20.62	20.62	20.53	20.54	96,403	-0.11(-0.53%)
Mar 08, 2021	20.69	20.69	20.64	20.65	1,329	-0.03(-0.15%)
Mar 05, 2021	20.66	20.68	20.63	20.68	3,678	-0.02(-0.11%)
Mar 04, 2021	20.71	20.71	20.71	20.71	790	+0.00(+0.00%)
Mar 03, 2021	20.71	20.71	20.71	20.71	266	+0.00(+0.00%)
Mar 02, 2021	20.71	20.71	20.71	20.71	355	-0.01(-0.04%)
Mar 01, 2021	20.70	20.71	20.70	20.71	1,733	+0.02(+0.12%)
Feb 26, 2021	20.71	20.71	20.67	20.69	2,452	-0.00(-0.02%)
Feb 25, 2021	20.67	20.69	20.67	20.69	1,579	-0.06(-0.29%)
Feb 24, 2021	20.72	20.76	20.67	20.76	4,132	+0.05(+0.24%)
Feb 23, 2021	20.69	20.71	20.67	20.71	2,350	+0.05(+0.26%)
Feb 22, 2021	20.67	20.68	20.63	20.65	11,708	-0.01(-0.06%)
Feb 19, 2021	20.69	20.74	20.67	20.67	1,839	-0.05(-0.24%)
Feb 18, 2021	20.71	20.71	20.71	20.71	457	+0.01(+0.07%)
Feb 17, 2021	20.77	20.77	20.61	20.70	2,438	+0.03(+0.13%)
Feb 16, 2021	20.67	20.67	20.67	20.67	782	-0.04(-0.19%)
Feb 12, 2021	20.63	20.76	20.63	20.71	2,942	+0.10(+0.47%)
Feb 11, 2021	20.58	20.63	20.54	20.62	4,231	+0.04(+0.21%)
Feb 10, 2021	20.58	20.64	20.56	20.57	9,324	+0.03(+0.14%)
Feb 09, 2021	20.55	20.55	20.55	20.55	1,109	-0.03(-0.16%)
Feb 08, 2021	20.46	20.58	20.46	20.58	4,619	+0.00(+0.00%)
Feb 05, 2021	20.56	20.58	20.51	20.58	5,181	+0.13(+0.63%)
Feb 04, 2021	20.47	20.54	20.45	20.45	7,226	-0.01(-0.07%)
Feb 03, 2021	20.46	20.47	20.45	20.47	9,107	+0.00(+0.02%)
Feb 02, 2021	20.47	20.47	20.46	20.46	8,553	-0.00(-0.02%)
Feb 01, 2021	20.47	20.54	20.39	20.47	10,892	+0.00(+0.00%)
Jan 29, 2021	20.43	20.51	20.39	20.47	4,688	+0.00(+0.00%)
Jan 28, 2021	20.47	20.47	20.47	20.47	555	+0.02(+0.12%)
Jan 27, 2021	20.50	20.50	20.44	20.44	4,922	+0.00(+0.00%)
Jan 26, 2021	20.48	20.50	20.44	20.44	1,111	+0.02(+0.08%)
Jan 25, 2021	20.43	20.43	20.43	20.43	747	-0.02(-0.08%)
Jan 22, 2021	20.43	20.44	20.40	20.44	2,961	+0.06(+0.28%)
Jan 21, 2021	20.40	20.43	20.31	20.38	17,431	-0.02(-0.08%)
Jan 20, 2021	20.41	20.43	20.38	20.40	3,969	-0.04(-0.22%)
Jan 19, 2021	20.43	20.46	20.38	20.45	3,501	+0.00(+0.02%)
Jan 15, 2021	20.38	20.49	20.38	20.44	1,850	-0.02(-0.08%)
Jan 14, 2021	20.43	20.46	20.35	20.46	6,825	+0.15(+0.74%)
Jan 13, 2021	20.30	20.32	20.29	20.31	3,142	-0.01(-0.04%)
Jan 12, 2021	20.31	20.34	20.31	20.31	5,959	+0.02(+0.08%)
Jan 11, 2021	20.31	20.34	20.30	20.30	6,469	-0.02(-0.08%)
Jan 08, 2021	20.34	20.34	20.31	20.31	1,241	+0.00(+0.02%)
Jan 07, 2021	20.34	20.34	20.31	20.31	2,214	+0.05(+0.22%)
Jan 06, 2021	20.30	20.30	20.25	20.27	2,204	-0.02(-0.10%)
Jan 05, 2021	20.29	20.30	20.28	20.29	2,136	-0.02(-0.12%)
Jan 04, 2021	20.26	20.32	20.22	20.31	10,333	-0.02(-0.10%)
Dec 31, 2020		20.33	20.33	20.33	13,201	+0.08(+0.40%)
Dec 30, 2020	20.25	20.26	20.19	20.25	13,201	+0.08(+0.40%)
Dec 29, 2020	20.19	20.20	20.17	20.17	18,294	-0.03(-0.16%)
Dec 28, 2020	20.19	20.23	20.18	20.20	11,967	+0.01(+0.05%)
Dec 24, 2020	20.18	20.22	20.17	20.19	1,986	+0.02(+0.08%)
Dec 23, 2020	20.22	20.23	20.18	20.18	16,720	-0.06(-0.28%)
Dec 22, 2020	20.22	20.26	20.20	20.23	2,804	+0.00(+0.00%)
Dec 21, 2020	20.23	20.23	20.19	20.23	23,550	+0.00(+0.01%)
Dec 18, 2020	20.28	20.29	20.23	20.23	22,470	-0.08(-0.40%)
Dec 17, 2020	20.29	20.32	20.26	20.31	9,299	-0.05(-0.24%)
Dec 16, 2020	20.26	20.36	20.21	20.36	9,514	+0.12(+0.60%)
Dec 15, 2020	20.24	20.26	20.18	20.24	19,556	+0.10(+0.48%)
Dec 14, 2020	20.21	20.22	20.08	20.14	9,860	-0.03(-0.14%)
Dec 11, 2020	20.16	20.17	20.12	20.17	2,248	+0.00(+0.00%)
Dec 10, 2020	20.13	20.21	20.09	20.17	1,324	+0.02(+0.12%)
Dec 09, 2020	20.21	20.21	20.15	20.15	2,773	-0.03(-0.16%)
Dec 08, 2020	20.17	20.21	20.16	20.18	3,862	-0.02(-0.08%)
Dec 07, 2020	20.19	20.23	20.19	20.20	10,553	+0.02(+0.12%)
Dec 04, 2020	20.13	20.17	20.07	20.17	5,621	+0.00(+0.00%)
Dec 03, 2020	20.22	20.22	20.17	20.17	3,767	-0.03(-0.16%)
Dec 02, 2020	20.24	20.28	20.20	20.20	4,209	-0.03(-0.16%)
Dec 01, 2020	20.22	20.24	20.20	20.24	2,111	+0.04(+0.22%)
Nov 30, 2020	20.25	20.25	20.19	20.19	7,727	-0.01(-0.06%)
Nov 27, 2020		20.20	20.20	20.20	226	+0.00(+0.00%)
Nov 25, 2020	20.20	20.20	20.20	20.20	624	-0.02(-0.12%)
Nov 24, 2020	20.23	20.23	20.16	20.23	11,028	+0.00(+0.00%)
Nov 23, 2020	20.21	20.28	20.16	20.23	4,388	+0.04(+0.22%)
Nov 20, 2020	20.25	20.25	20.18	20.18	1,249	-0.07(-0.34%)
Nov 19, 2020	20.13	20.25	20.13	20.25	4,758	+0.07(+0.36%)
Nov 18, 2020	20.18	20.18	20.06	20.18	4,563	+0.01(+0.04%)
Nov 17, 2020	20.08	20.17	20.08	20.17	13,465	-0.01(-0.04%)
Nov 16, 2020	20.11	20.18	20.11	20.18	23,193	+0.08(+0.40%)
Nov 13, 2020	20.09	20.13	20.09	20.10	3,247	+0.17(+0.88%)
Nov 12, 2020	19.92	19.93	19.90	19.93	18,301	+0.04(+0.22%)
Nov 11, 2020	19.83	19.88	19.83	19.88	3,758	+0.03(+0.16%)
Nov 10, 2020	19.87	19.88	19.81	19.85	23,565	+0.00(+0.02%)
Nov 09, 2020	19.81	19.86	19.80	19.85	4,108	+0.00(+0.02%)
Nov 06, 2020	19.88	19.88	19.84	19.84	2,023	-0.03(-0.17%)
Nov 05, 2020	19.86	19.88	19.83	19.88	2,213	+0.02(+0.10%)
Nov 04, 2020	19.87	19.87	19.84	19.86	1,552	+0.04(+0.20%)
Nov 03, 2020	19.76	19.87	19.76	19.82	3,506	+0.02(+0.10%)
Nov 02, 2020	19.79	19.83	19.76	19.80	5,623	+0.01(+0.06%)
Oct 30, 2020	19.78	19.79	19.78	19.79	505	+0.06(+0.32%)
Oct 29, 2020	19.72	19.72	19.72	19.72	1,090	-0.04(-0.22%)
Oct 28, 2020	19.72	19.78	19.72	19.77	713	+0.04(+0.21%)
Oct 27, 2020	19.77	19.77	19.73	19.73	3,118	-0.04(-0.19%)
Oct 26, 2020	19.80	19.84	19.76	19.76	3,887	-0.04(-0.20%)
Oct 23, 2020	19.79	19.80	19.79	19.80	379	+0.01(+0.06%)
Oct 22, 2020	19.79	19.79	19.79	19.79	423	-0.01(-0.06%)
Oct 21, 2020	19.80	19.80	19.80	19.80	766	+0.01(+0.07%)
Oct 20, 2020	19.76	19.79	19.76	19.79	2,185	+0.02(+0.09%)
Oct 19, 2020	19.84	19.84	19.76	19.77	9,521	-0.05(-0.25%)
Oct 16, 2020	19.80	19.82	19.80	19.82	1,011	+0.06(+0.29%)
Oct 15, 2020	19.68	19.80	19.68	19.76	2,816	+0.06(+0.31%)
Oct 14, 2020	19.69	19.70	19.69	19.70	1,298	+0.02(+0.08%)
Oct 13, 2020	19.70	19.70	19.68	19.69	1,824	+0.03(+0.16%)
Oct 12, 2020	19.68	19.70	19.65	19.66	5,515	-0.02(-0.10%)
Oct 09, 2020	19.64	19.69	19.64	19.68	7,637	+0.03(+0.14%)
Oct 08, 2020	19.65	19.66	19.63	19.65	26,131	-0.02(-0.12%)
Oct 07, 2020	19.64	19.69	19.64	19.67	2,431	+0.03(+0.16%)
Oct 06, 2020	19.63	19.66	19.62	19.64	4,819	+0.00(+0.00%)
Oct 05, 2020	19.60	19.64	19.60	19.64	3,016	+0.04(+0.20%)
Oct 02, 2020	19.56	19.65	19.56	19.60	4,454	-0.08(-0.40%)
Oct 01, 2020	19.69	19.70	19.61	19.68	4,847	+0.02(+0.08%)
Sep 30, 2020	19.68	19.68	19.64	19.66	4,668	+0.02(+0.12%)
Sep 29, 2020	19.64	19.69	19.61	19.64	2,774	+0.01(+0.04%)
Sep 28, 2020	19.67	19.67	19.56	19.63	5,188	+0.06(+0.32%)
Sep 25, 2020	19.66	19.66	19.57	19.57	4,836	-0.09(-0.44%)
Sep 24, 2020	19.66	19.66	19.64	19.66	1,680	+0.13(+0.68%)
Sep 23, 2020	19.66	19.67	19.52	19.52	4,355	-0.12(-0.60%)
Sep 22, 2020	19.59	19.66	19.59	19.64	3,712	+0.04(+0.20%)
Sep 21, 2020	19.67	19.67	19.59	19.60	5,351	-0.08(-0.40%)
Sep 18, 2020	19.60	19.69	19.60	19.68	1,400	+0.09(+0.44%)
Sep 17, 2020	19.54	19.60	19.52	19.59	1,346	+0.07(+0.36%)
Sep 16, 2020	19.64	19.64	19.50	19.52	26,685	-0.13(-0.68%)
Sep 15, 2020	19.58	19.66	19.58	19.66	2,219	+0.11(+0.59%)
Sep 14, 2020	19.51	19.54	19.51	19.54	3,860	+0.03(+0.16%)
Sep 11, 2020	19.50	19.51	19.49	19.51	4,354	+0.03(+0.13%)
Sep 10, 2020	19.47	19.49	19.46	19.49	3,368	+0.01(+0.07%)
Sep 09, 2020	19.48	19.48	19.45	19.47	2,659	+0.03(+0.16%)
Sep 08, 2020	19.35	19.48	19.35	19.44	3,886	+0.19(+0.97%)
Sep 04, 2020	19.34	19.35	19.21	19.25	3,458	-0.11(-0.56%)
Sep 03, 2020	19.47	19.48	19.35	19.36	8,480	-0.04(-0.20%)
Sep 02, 2020	19.33	19.42	19.32	19.40	3,007	+0.08(+0.40%)
Sep 01, 2020	19.41	19.41	19.32	19.32	2,037	-0.03(-0.16%)
Aug 31, 2020	19.38	19.40	19.32	19.35	6,213	+0.03(+0.16%)
Aug 28, 2020	19.27	19.37	19.27	19.32	1,665	+0.06(+0.29%)
Aug 27, 2020	19.32	19.32	19.25	19.27	1,566	+0.01(+0.04%)
Aug 26, 2020	19.31	19.31	19.21	19.26	1,423	-0.05(-0.24%)
Aug 25, 2020	19.30	19.31	19.27	19.31	4,506	+0.02(+0.12%)
Aug 24, 2020	19.27	19.28	19.27	19.28	2,450	+0.02(+0.08%)
Aug 21, 2020	19.22	19.27	19.17	19.27	1,793	+0.01(+0.04%)
Aug 20, 2020	19.17	19.26	19.17	19.26	2,942	-0.01(-0.04%)
Aug 19, 2020	19.24	19.27	19.24	19.27	2,580	+0.07(+0.34%)
Aug 18, 2020	19.28	19.31	19.20	19.20	2,756	+0.02(+0.11%)
Aug 17, 2020	19.23	19.25	19.11	19.18	8,274	+0.01(+0.04%)
Aug 14, 2020	19.17	19.18	19.11	19.17	3,458	+0.03(+0.17%)
Aug 13, 2020	19.12	19.19	19.12	19.14	6,343	+0.05(+0.24%)
Aug 12, 2020	19.02	19.19	19.02	19.10	11,338	+0.08(+0.41%)
Aug 11, 2020	18.99	19.08	18.99	19.02	4,100	-0.07(-0.39%)
Aug 10, 2020	18.93	19.12	18.91	19.09	15,776	+0.19(+1.03%)
Aug 07, 2020	18.89	18.92	18.86	18.90	5,413	+0.02(+0.11%)
Aug 06, 2020	18.93	18.93	18.87	18.88	6,269	-0.02(-0.11%)
Aug 05, 2020	18.91	18.92	18.85	18.90	5,153	+0.05(+0.25%)
Aug 04, 2020	18.84	18.89	18.84	18.85	5,736	+0.02(+0.08%)
Aug 03, 2020	18.87	18.93	18.84	18.84	17,515	-0.01(-0.04%)
Jul 31, 2020	18.91	18.93	18.74	18.84	11,987	-0.01(-0.04%)
Jul 30, 2020	18.85	18.85	18.70	18.85	9,452	+0.00(+0.00%)
Jul 29, 2020	18.82	18.86	18.82	18.85	2,611	+0.01(+0.05%)
Jul 28, 2020	18.82	18.85	18.78	18.84	2,487	+0.06(+0.32%)
Jul 27, 2020	18.81	18.88	18.78	18.78	3,548	-0.04(-0.21%)
Jul 24, 2020	18.80	18.84	18.79	18.82	3,738	+0.11(+0.58%)
Jul 23, 2020	18.87	18.87	18.70	18.71	2,733	-0.02(-0.12%)
Jul 22, 2020	18.74	18.75	18.68	18.74	4,127	-0.03(-0.19%)
Jul 21, 2020	18.88	18.88	18.66	18.77	2,181	-0.11(-0.60%)
Jul 20, 2020	18.62	18.88	18.62	18.88	2,690	+0.25(+1.33%)
Jul 17, 2020	18.64	18.71	18.61	18.63	3,093	+0.00(+0.01%)
Jul 16, 2020	18.74	18.74	18.62	18.63	5,904	-0.10(-0.52%)
Jul 15, 2020	18.58	18.73	18.58	18.73	4,619	+0.10(+0.52%)
Jul 14, 2020	18.68	18.73	18.58	18.63	6,610	-0.05(-0.27%)
Jul 13, 2020	18.61	18.73	18.61	18.68	5,465	+0.07(+0.37%)
Jul 10, 2020	18.53	18.65	18.51	18.61	4,281	+0.04(+0.21%)
Jul 09, 2020	18.50	18.58	18.43	18.58	22,957	+0.08(+0.42%)
Jul 08, 2020	18.50	18.50	18.50	18.50	521	+0.06(+0.33%)
Jul 07, 2020	18.51	18.55	18.44	18.44	17,681	-0.06(-0.33%)
Jul 06, 2020	18.69	18.69	18.46	18.50	6,904	-0.23(-1.23%)
Jul 02, 2020	18.72	18.73	18.61	18.73	3,243	+0.04(+0.21%)
Jul 01, 2020	18.58	18.69	18.56	18.69	6,628	+0.08(+0.41%)
Jun 30, 2020	18.69	18.69	18.44	18.61	8,362	-0.02(-0.08%)
Jun 29, 2020	18.50	18.69	18.50	18.63	9,688	+0.13(+0.71%)
Jun 26, 2020	18.61	18.67	18.43	18.50	5,708	-0.15(-0.83%)
Jun 25, 2020	18.62	18.65	18.62	18.65	472	+0.10(+0.56%)
Jun 24, 2020	18.63	18.64	18.55	18.55	2,179	+0.01(+0.06%)
Jun 23, 2020	18.39	18.54	18.34	18.54	39,709	+0.15(+0.84%)
Jun 22, 2020	18.51	18.61	18.35	18.38	25,419	-0.12(-0.62%)
Jun 19, 2020	18.51	18.54	18.50	18.50	15,438	-0.10(-0.54%)
Jun 18, 2020	18.64	18.64	18.55	18.60	4,525	-0.04(-0.21%)
Jun 17, 2020	18.59	18.65	18.58	18.64	16,589	+0.05(+0.29%)
Jun 16, 2020	18.61	18.61	18.58	18.58	8,975	+0.01(+0.04%)
Jun 15, 2020	18.58	18.69	18.58	18.58	8,498	-0.02(-0.08%)
Jun 12, 2020	18.60	18.65	18.54	18.59	8,562	+0.17(+0.95%)
Jun 11, 2020	18.53	18.56	18.38	18.42	14,611	-0.15(-0.83%)
Jun 10, 2020	18.39	18.61	18.36	18.57	7,295	+0.06(+0.33%)
Jun 09, 2020	18.57	18.57	18.51	18.51	6,537	-0.04(-0.21%)
Jun 08, 2020	18.56	18.60	18.53	18.55	11,367	+0.04(+0.22%)
Jun 05, 2020	18.46	18.55	18.44	18.51	21,546	+0.11(+0.62%)
Jun 04, 2020	18.42	18.46	18.21	18.39	19,327	-0.05(-0.29%)
Jun 03, 2020	18.39	18.46	18.39	18.45	28,264	+0.04(+0.21%)
Jun 02, 2020	18.38	18.53	18.34	18.41	24,867	+0.08(+0.42%)
Jun 01, 2020	18.30	18.38	18.23	18.33	31,665	+0.01(+0.04%)
May 29, 2020	18.37	18.37	18.27	18.33	6,006	-0.05(-0.26%)
May 28, 2020	18.38	18.38	18.30	18.37	2,277	+0.02(+0.10%)
May 27, 2020	18.23	18.36	18.23	18.36	3,840	+0.13(+0.71%)
May 26, 2020	18.38	18.46	18.23	18.23	328,206	+0.06(+0.34%)
May 22, 2020	18.26	18.34	18.03	18.16	7,443	+0.06(+0.34%)
May 21, 2020	17.94	18.38	17.94	18.10	17,852	+0.46(+2.58%)
May 20, 2020	17.51	17.65	17.24	17.65	4,475	+0.11(+0.63%)
May 19, 2020	17.25	17.54	16.14	17.54	8,306	+0.11(+0.66%)
May 18, 2020	17.41	18.00	17.28	17.42	16,123	+0.11(+0.66%)
May 15, 2020	15.62	17.35	15.62	17.31	18,281	-0.03(-0.20%)
May 14, 2020	16.45	17.46	16.43	17.34	17,325	+0.50(+2.99%)
May 13, 2020	17.02	17.04	16.81	16.84	16,497	-0.32(-1.87%)
May 12, 2020	17.16	17.23	17.11	17.16	9,754	-0.04(-0.25%)
May 11, 2020	16.64	17.20	16.64	17.20	20,486	+0.42(+2.49%)
May 08, 2020	16.81	16.84	16.77	16.78	3,681	+0.02(+0.11%)
May 07, 2020	16.54	17.09	16.54	16.77	5,844	+0.34(+2.09%)
May 06, 2020	16.37	16.43	16.36	16.42	11,788	+0.03(+0.20%)
May 05, 2020	16.21	16.43	16.20	16.39	10,887	-0.04(-0.27%)
May 04, 2020	16.53	16.53	16.13	16.43	12,058	-0.10(-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.