Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	23.46	23.46	22.99	22.99	82,045	-0.47(-1.99%)
Apr 29, 2021	23.34	23.47	23.34	23.46	13,152	-0.01(-0.03%)
Apr 28, 2021	23.47	23.48	23.41	23.47	30,766	+0.00(+0.00%)
Apr 27, 2021	23.49	23.49	23.41	23.47	11,419	-0.02(-0.07%)
Apr 26, 2021	23.33	23.49	23.32	23.48	25,485	+0.14(+0.60%)
Apr 23, 2021	23.18	23.39	23.16	23.34	20,877	+0.17(+0.74%)
Apr 22, 2021	23.16	23.25	23.11	23.17	29,829	+0.05(+0.21%)
Apr 21, 2021	23.02	23.26	23.02	23.12	25,276	-0.03(-0.14%)
Apr 20, 2021	23.05	23.16	22.96	23.15	17,479	-0.01(-0.04%)
Apr 19, 2021	23.20	23.20	23.03	23.16	13,934	-0.09(-0.39%)
Apr 16, 2021	23.33	23.44	23.02	23.25	47,249	-0.09(-0.39%)
Apr 15, 2021	23.24	23.40	23.17	23.34	37,147	+0.11(+0.46%)
Apr 14, 2021	23.18	23.34	23.12	23.24	27,148	+0.02(+0.11%)
Apr 13, 2021	23.21	23.30	23.11	23.21	27,343	+0.03(+0.14%)
Apr 12, 2021	23.14	23.25	23.14	23.18	10,624	+0.01(+0.04%)
Apr 09, 2021	23.22	23.22	23.11	23.17	13,918	-0.02(-0.11%)
Apr 08, 2021	23.34	23.34	23.17	23.20	19,820	+0.03(+0.14%)
Apr 07, 2021	23.43	23.51	23.15	23.16	41,883	-0.24(-1.01%)
Apr 06, 2021	23.46	23.50	23.28	23.40	32,127	+0.05(+0.19%)
Apr 05, 2021	23.22	23.47	23.22	23.36	55,474	+0.15(+0.65%)
Apr 01, 2021	22.97	23.30	22.97	23.20	45,784	+0.35(+1.54%)
Mar 31, 2021	22.84	23.02	22.80	22.85	48,893	-0.02(-0.07%)
Mar 30, 2021	22.56	22.87	22.53	22.87	32,728	+0.18(+0.79%)
Mar 29, 2021	22.74	22.74	22.53	22.69	21,235	-0.04(-0.18%)
Mar 26, 2021	22.58	22.73	22.55	22.73	16,360	+0.03(+0.14%)
Mar 25, 2021	22.75	22.75	22.63	22.70	26,960	-0.02(-0.11%)
Mar 24, 2021	22.65	22.75	22.58	22.72	27,571	+0.20(+0.91%)
Mar 23, 2021	22.52	22.64	22.43	22.52	13,648	+0.07(+0.29%)
Mar 22, 2021	22.41	22.56	22.38	22.45	27,076	-0.07(-0.29%)
Mar 19, 2021	22.38	22.54	22.29	22.52	12,453	+0.27(+1.22%)
Mar 18, 2021	22.57	22.58	22.24	22.25	35,508	-0.34(-1.49%)
Mar 17, 2021	22.57	22.70	22.56	22.58	18,739	-0.07(-0.29%)
Mar 16, 2021	22.65	22.65	22.56	22.65	13,211	-0.03(-0.14%)
Mar 15, 2021	22.40	22.69	22.40	22.68	30,443	+0.16(+0.69%)
Mar 12, 2021	22.57	22.59	22.35	22.52	23,197	-0.12(-0.54%)
Mar 11, 2021	22.55	22.65	22.50	22.65	52,737	+0.18(+0.80%)
Mar 10, 2021	22.56	22.60	22.43	22.47	33,787	-0.05(-0.22%)
Mar 09, 2021	22.45	22.64	22.32	22.52	74,917	+0.34(+1.52%)
Mar 08, 2021	22.11	22.18	21.99	22.18	43,007	+0.14(+0.62%)
Mar 05, 2021	21.86	22.10	21.81	22.04	53,069	+0.19(+0.85%)
Mar 04, 2021	21.99	22.10	21.82	21.86	31,261	-0.08(-0.37%)
Mar 03, 2021	21.90	21.96	21.81	21.94	33,521	+0.01(+0.04%)
Mar 02, 2021	21.83	21.99	21.78	21.93	32,091	+0.10(+0.48%)
Mar 01, 2021	21.74	21.96	21.74	21.82	20,114	+0.07(+0.33%)
Feb 26, 2021	21.60	21.87	21.41	21.75	41,165	+0.15(+0.67%)
Feb 25, 2021	21.92	21.92	21.45	21.61	88,736	-0.24(-1.11%)
Feb 24, 2021	21.80	21.85	21.65	21.85	49,271	+0.02(+0.11%)
Feb 23, 2021	21.99	21.99	21.80	21.82	44,626	-0.16(-0.73%)
Feb 22, 2021	21.81	22.01	21.81	21.99	28,980	+0.10(+0.44%)
Feb 19, 2021	21.90	21.99	21.86	21.89	41,289	-0.07(-0.33%)
Feb 18, 2021	21.88	21.96	21.78	21.96	77,323	-0.03(-0.15%)
Feb 17, 2021	22.06	22.06	21.89	21.99	25,848	+0.10(+0.44%)
Feb 16, 2021	21.94	22.05	21.82	21.90	40,633	-0.08(-0.37%)
Feb 12, 2021	22.03	22.08	21.86	21.98	50,589	-0.13(-0.58%)
Feb 11, 2021	22.30	22.31	22.05	22.11	26,063	-0.17(-0.76%)
Feb 10, 2021	22.38	22.43	22.24	22.28	37,264	-0.14(-0.61%)
Feb 09, 2021	22.33	22.44	22.33	22.41	5,263	+0.14(+0.62%)
Feb 08, 2021	22.40	22.40	22.24	22.27	11,390	-0.06(-0.26%)
Feb 05, 2021	22.44	22.44	22.24	22.33	35,214	+0.00(+0.00%)
Feb 04, 2021	22.19	22.49	22.16	22.33	20,527	+0.19(+0.87%)
Feb 03, 2021	22.36	22.54	22.09	22.14	32,284	-0.39(-1.72%)
Feb 02, 2021	22.32	22.57	22.30	22.53	37,323	+0.20(+0.90%)
Feb 01, 2021	22.29	22.41	22.17	22.32	30,491	+0.10(+0.47%)
Jan 29, 2021	22.26	22.26	21.90	22.22	55,176	+0.02(+0.07%)
Jan 28, 2021	22.19	22.20	22.07	22.20	18,664	+0.09(+0.40%)
Jan 27, 2021	22.36	22.41	22.10	22.11	27,490	-0.25(-1.12%)
Jan 26, 2021	22.65	22.65	22.28	22.36	93,570	-0.22(-0.96%)
Jan 25, 2021	22.58	22.71	22.45	22.58	21,387	-0.08(-0.36%)
Jan 22, 2021	22.39	22.69	22.39	22.66	27,774	+0.27(+1.22%)
Jan 21, 2021	22.61	22.61	22.39	22.39	19,583	-0.14(-0.61%)
Jan 20, 2021	22.66	22.66	22.48	22.53	36,744	-0.14(-0.60%)
Jan 19, 2021	22.53	22.66	22.47	22.66	17,615	+0.06(+0.25%)
Jan 15, 2021	22.41	22.65	22.41	22.61	41,413	+0.10(+0.43%)
Jan 14, 2021	22.24	22.52	21.91	22.51	78,095	+0.28(+1.27%)
Jan 13, 2021	21.61	22.26	21.61	22.23	63,603	+0.46(+2.11%)
Jan 12, 2021	21.93	21.93	21.37	21.77	70,596	-0.13(-0.59%)
Jan 11, 2021	22.18	22.23	21.82	21.90	71,767	-0.40(-1.81%)
Jan 08, 2021	22.18	22.34	22.11	22.30	44,265	+0.06(+0.29%)
Jan 07, 2021	22.13	22.39	22.07	22.24	99,551	-0.02(-0.07%)
Jan 06, 2021	22.47	22.47	21.81	22.25	206,260	-0.37(-1.64%)
Jan 05, 2021	22.76	22.82	22.42	22.62	22,453	+0.08(+0.36%)
Jan 04, 2021	22.90	22.90	22.52	22.54	22,845	-0.35(-1.52%)
Dec 31, 2020		22.89	22.89	22.89	22,360	+0.12(+0.53%)
Dec 30, 2020	22.82	22.82	22.62	22.77	22,360	-0.21(-0.91%)
Dec 29, 2020	22.85	22.98	22.69	22.98	75,236	+0.08(+0.35%)
Dec 28, 2020	22.69	22.90	22.44	22.90	51,858	+0.40(+1.79%)
Dec 24, 2020	22.28	22.59	22.28	22.49	21,946	+0.11(+0.50%)
Dec 23, 2020	22.47	22.65	22.34	22.38	37,372	-0.10(-0.43%)
Dec 22, 2020	22.88	22.94	22.43	22.48	54,208	-0.42(-1.83%)
Dec 21, 2020	22.78	22.90	22.71	22.90	36,694	+0.04(+0.18%)
Dec 18, 2020	22.61	22.86	22.50	22.86	61,128	+0.28(+1.25%)
Dec 17, 2020	22.32	22.60	22.32	22.57	47,372	+0.19(+0.86%)
Dec 16, 2020	22.32	22.42	22.32	22.38	36,677	+0.02(+0.07%)
Dec 15, 2020	22.23	22.37	22.19	22.36	51,386	+0.18(+0.80%)
Dec 14, 2020	22.04	22.23	22.00	22.19	36,938	+0.15(+0.70%)
Dec 11, 2020	22.03	22.15	21.99	22.03	57,904	-0.06(-0.26%)
Dec 10, 2020	22.14	22.20	22.00	22.09	61,801	-0.05(-0.22%)
Dec 09, 2020	22.11	22.15	21.92	22.14	111,293	+0.11(+0.48%)
Dec 08, 2020	22.00	22.14	21.98	22.03	53,167	+0.04(+0.18%)
Dec 07, 2020	21.87	22.02	21.87	21.99	25,298	+0.08(+0.36%)
Dec 04, 2020	21.79	22.02	21.79	21.91	39,661	+0.11(+0.51%)
Dec 03, 2020	21.70	21.92	21.70	21.80	33,319	+0.03(+0.15%)
Dec 02, 2020	21.75	21.87	21.71	21.77	109,278	+0.02(+0.07%)
Dec 01, 2020	21.76	21.97	21.69	21.75	44,767	+0.06(+0.26%)
Nov 30, 2020	21.69	21.98	21.63	21.70	116,594	-0.19(-0.87%)
Nov 27, 2020	22.07	22.07	21.82	21.89	26,062	-0.06(-0.25%)
Nov 25, 2020	21.98	22.12	21.91	21.94	53,888	-0.04(-0.20%)
Nov 24, 2020	21.93	22.19	21.93	21.99	37,275	-0.01(-0.05%)
Nov 23, 2020	22.02	22.10	21.90	22.00	79,915	-0.02(-0.07%)
Nov 20, 2020	22.09	22.14	21.90	22.02	35,631	-0.06(-0.29%)
Nov 19, 2020	22.00	22.16	22.00	22.08	24,914	+0.03(+0.14%)
Nov 18, 2020	22.08	22.34	21.98	22.05	51,345	-0.02(-0.07%)
Nov 17, 2020	22.15	22.57	22.06	22.06	77,341	-0.31(-1.38%)
Nov 16, 2020	22.08	22.39	21.92	22.37	120,807	+0.30(+1.37%)
Nov 13, 2020	21.94	22.07	21.76	22.07	24,552	+0.21(+0.94%)
Nov 12, 2020	21.87	22.02	21.81	21.87	99,890	+0.02(+0.11%)
Nov 11, 2020	21.90	21.92	21.71	21.84	170,095	+0.10(+0.44%)
Nov 10, 2020	21.92	21.98	21.60	21.75	111,161	-0.23(-1.05%)
Nov 09, 2020	22.01	22.22	21.90	21.98	56,348	-0.05(-0.22%)
Nov 06, 2020	22.02	22.06	21.96	22.02	19,893	-0.09(-0.40%)
Nov 05, 2020	21.80	22.14	21.76	22.11	32,119	+0.32(+1.46%)
Nov 04, 2020	21.67	21.99	21.66	21.79	50,649	+0.16(+0.73%)
Nov 03, 2020	21.80	21.81	21.56	21.63	14,899	-0.01(-0.04%)
Nov 02, 2020	21.61	21.78	21.50	21.64	41,786	-0.06(-0.26%)
Oct 30, 2020	21.62	21.79	21.31	21.70	78,314	+0.25(+1.19%)
Oct 29, 2020	21.13	21.67	21.13	21.44	41,248	+0.32(+1.50%)
Oct 28, 2020	21.36	21.36	21.07	21.13	59,509	-0.38(-1.77%)
Oct 27, 2020	21.75	21.76	21.41	21.51	59,324	-0.32(-1.46%)
Oct 26, 2020	22.08	22.08	21.71	21.83	51,716	-0.29(-1.33%)
Oct 23, 2020	21.65	22.12	21.65	22.12	49,607	+0.43(+1.98%)
Oct 22, 2020	21.65	21.71	21.46	21.69	37,242	+0.09(+0.40%)
Oct 21, 2020	21.63	21.81	21.40	21.60	69,666	+0.05(+0.22%)
Oct 20, 2020	21.65	22.07	21.53	21.56	115,558	-0.06(-0.29%)
Oct 19, 2020	21.56	21.69	21.41	21.62	35,025	+0.11(+0.52%)
Oct 16, 2020	22.05	22.05	21.51	21.51	27,196	-0.41(-1.85%)
Oct 15, 2020	21.61	21.91	21.61	21.91	33,045	+0.30(+1.40%)
Oct 14, 2020	21.97	21.98	21.52	21.61	33,108	-0.26(-1.20%)
Oct 13, 2020	21.49	21.94	21.49	21.87	75,198	+0.22(+1.03%)
Oct 12, 2020	21.57	21.67	21.41	21.65	37,334	+0.10(+0.48%)
Oct 09, 2020	21.72	21.88	21.45	21.55	43,060	-0.10(-0.44%)
Oct 08, 2020	21.74	21.98	21.60	21.64	63,827	-0.09(-0.40%)
Oct 07, 2020	22.24	22.41	21.59	21.73	68,507	-0.52(-2.36%)
Oct 06, 2020	21.78	22.35	21.59	22.25	72,744	+0.45(+2.08%)
Oct 05, 2020	22.33	22.37	21.79	21.80	75,874	-0.52(-2.31%)
Oct 02, 2020	22.17	22.32	22.09	22.32	50,615	-0.05(-0.21%)
Oct 01, 2020	22.20	22.37	21.88	22.37	84,150	+0.23(+1.04%)
Sep 30, 2020	22.09	22.17	21.72	22.14	126,863	+0.19(+0.87%)
Sep 29, 2020	21.98	22.17	21.73	21.94	47,832	-0.03(-0.14%)
Sep 28, 2020	21.76	21.98	21.68	21.98	45,948	+0.29(+1.32%)
Sep 25, 2020	21.13	21.78	21.10	21.69	58,169	+0.64(+3.06%)
Sep 24, 2020	20.97	21.21	20.78	21.05	39,566	+0.13(+0.61%)
Sep 23, 2020	21.28	21.31	20.81	20.92	75,848	-0.40(-1.86%)
Sep 22, 2020	21.24	21.35	21.06	21.32	72,757	+0.11(+0.52%)
Sep 21, 2020	21.40	21.52	21.15	21.21	46,409	-0.25(-1.18%)
Sep 18, 2020	21.40	21.52	21.34	21.46	15,108	+0.07(+0.33%)
Sep 17, 2020	21.42	21.69	21.33	21.39	37,847	-0.14(-0.66%)
Sep 16, 2020	21.57	21.72	21.53	21.53	32,552	-0.06(-0.26%)
Sep 15, 2020	21.27	21.60	21.27	21.59	41,534	+0.18(+0.85%)
Sep 14, 2020	21.21	21.40	21.13	21.40	30,638	+0.28(+1.32%)
Sep 11, 2020	21.40	21.40	21.08	21.13	37,016	-0.32(-1.48%)
Sep 10, 2020	21.43	21.48	21.35	21.44	25,663	+0.01(+0.07%)
Sep 09, 2020	21.34	21.44	21.26	21.43	54,095	+0.47(+2.26%)
Sep 08, 2020	21.35	21.35	20.91	20.96	53,567	-0.40(-1.89%)
Sep 04, 2020	21.54	21.54	21.05	21.36	39,139	-0.08(-0.36%)
Sep 03, 2020	21.50	21.51	21.36	21.44	39,747	-0.20(-0.93%)
Sep 02, 2020	21.59	21.69	21.36	21.64	128,290	+0.07(+0.32%)
Sep 01, 2020	21.51	21.69	21.46	21.57	93,994	-0.01(-0.04%)
Aug 31, 2020	21.22	21.58	21.22	21.58	289,384	+0.32(+1.50%)
Aug 28, 2020	21.23	21.28	21.13	21.26	41,328	+0.05(+0.26%)
Aug 27, 2020	20.99	21.22	20.99	21.20	135,245	+0.16(+0.74%)
Aug 26, 2020	21.01	21.15	21.01	21.05	48,791	+0.12(+0.56%)
Aug 25, 2020	20.79	21.01	20.77	20.93	83,936	+0.13(+0.63%)
Aug 24, 2020	20.78	20.86	20.68	20.80	70,420	+0.02(+0.11%)
Aug 21, 2020	20.78	20.78	20.68	20.78	34,890	-0.01(-0.04%)
Aug 20, 2020	20.67	20.82	20.63	20.78	56,040	+0.11(+0.53%)
Aug 19, 2020	20.72	20.85	20.64	20.68	92,512	-0.18(-0.86%)
Aug 18, 2020	20.74	20.85	20.59	20.85	43,774	+0.26(+1.28%)
Aug 17, 2020	20.76	20.79	20.47	20.59	52,026	-0.08(-0.38%)
Aug 14, 2020	20.59	20.81	20.59	20.67	64,503	+0.03(+0.15%)
Aug 13, 2020	20.71	20.71	20.48	20.64	65,986	-0.10(-0.49%)
Aug 12, 2020	20.65	20.78	20.50	20.74	51,334	+0.31(+1.52%)
Aug 11, 2020	20.53	20.78	20.38	20.43	84,021	-0.07(-0.34%)
Aug 10, 2020	20.34	20.64	20.32	20.50	63,274	+0.19(+0.96%)
Aug 07, 2020	20.19	20.38	20.12	20.30	45,062	+0.02(+0.11%)
Aug 06, 2020	20.43	20.47	20.19	20.28	93,869	-0.11(-0.53%)
Aug 05, 2020	20.16	20.44	20.16	20.39	56,031	+0.24(+1.19%)
Aug 04, 2020	20.31	20.31	20.12	20.15	73,764	-0.06(-0.31%)
Aug 03, 2020	20.19	20.34	20.19	20.21	48,315	-0.04(-0.19%)
Jul 31, 2020	20.22	20.31	20.16	20.25	53,945	+0.01(+0.04%)
Jul 30, 2020	20.10	20.33	20.10	20.24	51,990	+0.07(+0.35%)
Jul 29, 2020	20.19	20.26	20.07	20.17	111,045	+0.10(+0.50%)
Jul 28, 2020	20.27	20.34	20.07	20.07	89,794	-0.23(-1.15%)
Jul 27, 2020	20.19	20.34	20.13	20.30	51,771	+0.25(+1.24%)
Jul 24, 2020	20.14	20.33	20.05	20.05	56,520	-0.02(-0.12%)
Jul 23, 2020	20.16	20.23	20.08	20.08	41,751	-0.08(-0.39%)
Jul 22, 2020	20.12	20.16	19.91	20.16	84,361	+0.16(+0.78%)
Jul 21, 2020	20.23	20.28	20.00	20.00	64,104	-0.19(-0.96%)
Jul 20, 2020	20.05	20.23	20.04	20.19	67,563	+0.12(+0.62%)
Jul 17, 2020	20.28	20.28	20.00	20.07	52,400	-0.15(-0.73%)
Jul 16, 2020	20.09	20.32	20.07	20.22	71,534	+0.04(+0.19%)
Jul 15, 2020	19.91	20.18	19.78	20.18	106,452	+0.34(+1.72%)
Jul 14, 2020	19.73	19.95	19.64	19.84	52,780	+0.07(+0.35%)
Jul 13, 2020	19.77	19.85	19.74	19.77	67,451	+0.06(+0.32%)
Jul 10, 2020	19.70	19.81	19.69	19.70	108,149	+0.05(+0.24%)
Jul 09, 2020	19.57	19.71	19.53	19.66	77,013	+0.05(+0.24%)
Jul 08, 2020	19.61	19.72	19.50	19.61	129,657	+0.06(+0.32%)
Jul 07, 2020	19.75	19.79	19.55	19.55	77,630	-0.13(-0.67%)
Jul 06, 2020	19.72	19.80	19.65	19.68	36,945	+0.03(+0.16%)
Jul 02, 2020	19.84	19.86	19.61	19.65	88,579	-0.12(-0.60%)
Jul 01, 2020	19.74	19.84	19.70	19.77	43,017	+0.09(+0.45%)
Jun 30, 2020	19.74	19.86	19.63	19.68	211,757	-0.06(-0.32%)
Jun 29, 2020	19.73	19.80	19.61	19.74	111,322	+0.05(+0.28%)
Jun 26, 2020	19.74	19.74	19.64	19.69	35,920	-0.03(-0.16%)
Jun 25, 2020	19.48	19.77	19.48	19.72	63,505	+0.19(+0.95%)
Jun 24, 2020	19.61	19.73	19.38	19.53	67,518	-0.16(-0.79%)
Jun 23, 2020	19.77	19.77	19.53	19.69	82,427	+0.10(+0.52%)
Jun 22, 2020	19.71	19.77	19.58	19.59	80,819	-0.16(-0.79%)
Jun 19, 2020	19.64	19.77	19.64	19.74	73,129	+0.10(+0.51%)
Jun 18, 2020	19.64	19.71	19.50	19.64	90,449	+0.08(+0.40%)
Jun 17, 2020	19.73	19.73	19.51	19.57	48,731	-0.09(-0.44%)
Jun 16, 2020	19.68	19.79	19.55	19.65	94,164	+0.06(+0.32%)
Jun 15, 2020	19.28	19.59	19.19	19.59	99,475	+0.20(+1.04%)
Jun 12, 2020	19.26	19.46	19.15	19.39	179,089	+0.27(+1.42%)
Jun 11, 2020	19.56	19.56	18.91	19.11	287,846	-0.50(-2.57%)
Jun 10, 2020	19.65	19.77	19.61	19.62	145,114	-0.05(-0.24%)
Jun 09, 2020	19.81	19.82	19.66	19.67	194,641	-0.15(-0.74%)
Jun 08, 2020	19.81	19.85	19.77	19.81	196,959	+0.06(+0.31%)
Jun 05, 2020	19.72	19.79	19.67	19.75	347,493	+0.18(+0.91%)
Jun 04, 2020	19.72	19.77	19.57	19.57	545,934	-0.12(-0.59%)
Jun 03, 2020	19.71	19.72	19.64	19.69	133,303	+0.03(+0.16%)
Jun 02, 2020	19.79	19.82	19.63	19.66	1,063,426	-0.09(-0.47%)
Jun 01, 2020	19.77	19.77	19.68	19.75	225,687	+0.01(+0.04%)
May 29, 2020	19.71	19.85	19.67	19.74	2,358,292	+0.03(+0.16%)
May 28, 2020	19.73	19.84	19.65	19.71	819,168	-0.02(-0.08%)
May 27, 2020	19.73	19.73	19.59	19.73	1,230,715	+0.03(+0.16%)
May 26, 2020	19.47	19.73	19.45	19.70	1,719,546	+0.28(+1.44%)

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.