Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.22	21.49	21.04	21.37	41,895	+0.14(+0.67%)
Feb 25, 2021	21.54	21.54	21.08	21.23	90,309	-0.24(-1.11%)
Feb 24, 2021	21.42	21.47	21.28	21.47	50,144	+0.02(+0.11%)
Feb 23, 2021	21.61	21.61	21.42	21.44	45,417	-0.16(-0.73%)
Feb 22, 2021	21.43	21.63	21.43	21.60	29,494	+0.10(+0.44%)
Feb 19, 2021	21.52	21.61	21.48	21.51	42,021	-0.07(-0.33%)
Feb 18, 2021	21.50	21.58	21.40	21.58	78,693	-0.03(-0.15%)
Feb 17, 2021	21.67	21.67	21.51	21.61	26,306	+0.10(+0.44%)
Feb 16, 2021	21.55	21.67	21.44	21.52	41,353	-0.08(-0.37%)
Feb 12, 2021	21.64	21.69	21.48	21.59	51,485	-0.13(-0.58%)
Feb 11, 2021	21.91	21.92	21.67	21.72	26,525	-0.17(-0.76%)
Feb 10, 2021	21.99	22.04	21.85	21.89	37,925	-0.13(-0.61%)
Feb 09, 2021	21.94	22.05	21.94	22.02	5,356	+0.14(+0.62%)
Feb 08, 2021	22.01	22.01	21.86	21.89	11,591	-0.06(-0.26%)
Feb 05, 2021	22.05	22.05	21.85	21.94	35,838	+0.00(+0.00%)
Feb 04, 2021	21.80	22.09	21.78	21.94	20,890	+0.19(+0.87%)
Feb 03, 2021	21.97	22.14	21.71	21.75	32,856	-0.38(-1.72%)
Feb 02, 2021	21.93	22.18	21.91	22.13	37,984	+0.20(+0.90%)
Feb 01, 2021	21.90	22.02	21.78	21.94	31,031	+0.10(+0.47%)
Jan 29, 2021	21.87	21.87	21.52	21.83	56,154	+0.02(+0.07%)
Jan 28, 2021	21.80	21.82	21.68	21.82	18,995	+0.09(+0.40%)
Jan 27, 2021	21.97	22.02	21.71	21.73	27,977	-0.25(-1.12%)
Jan 26, 2021	22.26	22.26	21.90	21.97	95,228	-0.21(-0.96%)
Jan 25, 2021	22.19	22.32	22.06	22.19	21,766	-0.08(-0.36%)
Jan 22, 2021	22.00	22.30	22.00	22.27	28,266	+0.27(+1.23%)
Jan 21, 2021	22.22	22.22	22.00	22.00	19,930	-0.13(-0.61%)
Jan 20, 2021	22.27	22.27	22.09	22.13	37,395	-0.13(-0.61%)
Jan 19, 2021	22.14	22.27	22.08	22.27	17,927	+0.06(+0.25%)
Jan 15, 2021	22.02	22.26	22.02	22.21	42,147	+0.10(+0.43%)
Jan 14, 2021	21.85	22.13	21.53	22.12	79,479	+0.28(+1.27%)
Jan 13, 2021	21.24	21.87	21.24	21.84	64,730	+0.45(+2.11%)
Jan 12, 2021	21.55	21.55	21.00	21.39	71,847	-0.13(-0.59%)
Jan 11, 2021	21.79	21.84	21.44	21.52	73,038	-0.40(-1.81%)
Jan 08, 2021	21.79	21.96	21.73	21.91	45,049	+0.06(+0.29%)
Jan 07, 2021	21.74	22.00	21.68	21.85	101,315	-0.02(-0.07%)
Jan 06, 2021	22.08	22.08	21.43	21.86	209,915	-0.36(-1.64%)
Jan 05, 2021	22.36	22.42	22.03	22.23	22,851	+0.08(+0.36%)
Jan 04, 2021	22.50	22.51	22.13	22.15	23,250	-0.34(-1.51%)
Dec 31, 2020		22.49	22.49	22.49	22,757	+0.12(+0.53%)
Dec 30, 2020	22.43	22.43	22.23	22.37	22,757	-0.21(-0.91%)
Dec 29, 2020	22.45	22.58	22.30	22.58	76,569	+0.08(+0.35%)
Dec 28, 2020	22.30	22.50	22.05	22.50	52,777	+0.40(+1.79%)
Dec 24, 2020	21.89	22.20	21.89	22.10	22,335	+0.11(+0.50%)
Dec 23, 2020	22.08	22.25	21.95	21.99	38,035	-0.10(-0.43%)
Dec 22, 2020	22.48	22.54	22.04	22.09	55,169	-0.41(-1.83%)
Dec 21, 2020	22.39	22.50	22.32	22.50	37,344	+0.04(+0.18%)
Dec 18, 2020	22.21	22.46	22.11	22.46	62,211	+0.28(+1.25%)
Dec 17, 2020	21.93	22.20	21.93	22.18	48,212	+0.19(+0.86%)
Dec 16, 2020	21.94	22.03	21.93	21.99	37,327	+0.02(+0.07%)
Dec 15, 2020	21.84	21.98	21.80	21.97	52,297	+0.17(+0.80%)
Dec 14, 2020	21.66	21.84	21.62	21.80	37,593	+0.15(+0.70%)
Dec 11, 2020	21.64	21.76	21.61	21.65	58,930	-0.06(-0.26%)
Dec 10, 2020	21.75	21.81	21.62	21.71	62,897	-0.05(-0.22%)
Dec 09, 2020	21.72	21.77	21.54	21.75	113,265	+0.10(+0.48%)
Dec 08, 2020	21.62	21.76	21.59	21.65	54,109	+0.04(+0.18%)
Dec 07, 2020	21.48	21.64	21.48	21.61	25,746	+0.08(+0.36%)
Dec 04, 2020	21.41	21.64	21.41	21.53	40,363	+0.11(+0.51%)
Dec 03, 2020	21.32	21.54	21.32	21.42	33,909	+0.03(+0.15%)
Dec 02, 2020	21.37	21.49	21.33	21.39	111,214	+0.02(+0.07%)
Dec 01, 2020	21.38	21.59	21.31	21.38	45,561	+0.05(+0.26%)
Nov 30, 2020	21.31	21.60	21.25	21.32	118,660	-0.19(-0.87%)
Nov 27, 2020	21.69	21.69	21.44	21.51	26,524	-0.05(-0.25%)
Nov 25, 2020	21.60	21.74	21.53	21.56	54,843	-0.04(-0.20%)
Nov 24, 2020	21.55	21.80	21.55	21.61	37,935	-0.01(-0.05%)
Nov 23, 2020	21.63	21.72	21.52	21.62	81,331	-0.02(-0.07%)
Nov 20, 2020	21.70	21.75	21.52	21.63	36,263	-0.06(-0.29%)
Nov 19, 2020	21.62	21.77	21.62	21.70	25,356	+0.03(+0.14%)
Nov 18, 2020	21.70	21.95	21.59	21.66	52,255	-0.02(-0.07%)
Nov 17, 2020	21.77	22.18	21.67	21.68	78,711	-0.30(-1.38%)
Nov 16, 2020	21.70	22.00	21.54	21.98	122,948	+0.30(+1.37%)
Nov 13, 2020	21.55	21.69	21.38	21.69	24,987	+0.20(+0.94%)
Nov 12, 2020	21.48	21.64	21.43	21.48	101,660	+0.02(+0.11%)
Nov 11, 2020	21.52	21.54	21.34	21.46	173,109	+0.09(+0.44%)
Nov 10, 2020	21.54	21.59	21.23	21.37	113,131	-0.23(-1.05%)
Nov 09, 2020	21.62	21.84	21.52	21.59	57,347	-0.05(-0.22%)
Nov 06, 2020	21.64	21.67	21.58	21.64	20,245	-0.09(-0.39%)
Nov 05, 2020	21.42	21.75	21.38	21.73	32,688	+0.31(+1.46%)
Nov 04, 2020	21.30	21.61	21.28	21.41	51,546	+0.16(+0.73%)
Nov 03, 2020	21.42	21.43	21.18	21.26	15,163	-0.01(-0.04%)
Nov 02, 2020	21.23	21.40	21.13	21.27	42,526	-0.05(-0.26%)
Oct 30, 2020	21.24	21.41	20.93	21.32	79,702	+0.25(+1.19%)
Oct 29, 2020	20.77	21.29	20.77	21.07	41,979	+0.31(+1.50%)
Oct 28, 2020	20.98	20.98	20.70	20.76	60,563	-0.37(-1.77%)
Oct 27, 2020	21.38	21.38	21.04	21.13	60,375	-0.31(-1.46%)
Oct 26, 2020	21.70	21.70	21.33	21.45	52,633	-0.29(-1.33%)
Oct 23, 2020	21.27	21.73	21.27	21.73	50,486	+0.42(+1.98%)
Oct 22, 2020	21.27	21.34	21.09	21.31	37,902	+0.09(+0.40%)
Oct 21, 2020	21.26	21.43	21.03	21.23	70,900	+0.05(+0.22%)
Oct 20, 2020	21.27	21.68	21.16	21.18	117,606	-0.06(-0.29%)
Oct 19, 2020	21.18	21.31	21.04	21.24	35,645	+0.11(+0.52%)
Oct 16, 2020	21.67	21.67	21.13	21.13	27,678	-0.40(-1.85%)
Oct 15, 2020	21.23	21.53	21.23	21.53	33,631	+0.30(+1.40%)
Oct 14, 2020	21.58	21.60	21.15	21.23	33,695	-0.26(-1.20%)
Oct 13, 2020	21.12	21.55	21.12	21.49	76,531	+0.22(+1.03%)
Oct 12, 2020	21.20	21.30	21.04	21.27	37,995	+0.10(+0.48%)
Oct 09, 2020	21.34	21.50	21.08	21.17	43,823	-0.09(-0.44%)
Oct 08, 2020	21.36	21.60	21.23	21.27	64,958	-0.09(-0.40%)
Oct 07, 2020	21.85	22.02	21.21	21.35	69,721	-0.52(-2.36%)
Oct 06, 2020	21.40	21.96	21.21	21.87	74,033	+0.44(+2.08%)
Oct 05, 2020	21.94	21.98	21.41	21.42	77,219	-0.51(-2.31%)
Oct 02, 2020	21.78	21.93	21.71	21.93	51,511	-0.05(-0.21%)
Oct 01, 2020	21.81	21.98	21.50	21.98	85,641	+0.23(+1.04%)
Sep 30, 2020	21.70	21.79	21.34	21.75	129,111	+0.19(+0.87%)
Sep 29, 2020	21.59	21.78	21.35	21.56	48,680	-0.03(-0.14%)
Sep 28, 2020	21.38	21.59	21.30	21.59	46,763	+0.28(+1.32%)
Sep 25, 2020	20.76	21.40	20.74	21.31	59,200	+0.63(+3.06%)
Sep 24, 2020	20.60	20.84	20.42	20.68	40,267	+0.12(+0.61%)
Sep 23, 2020	20.91	20.94	20.45	20.56	77,192	-0.39(-1.86%)
Sep 22, 2020	20.87	20.97	20.70	20.95	74,046	+0.11(+0.52%)
Sep 21, 2020	21.03	21.14	20.78	20.84	47,232	-0.25(-1.18%)
Sep 18, 2020	21.03	21.14	20.97	21.09	15,376	+0.07(+0.33%)
Sep 17, 2020	21.05	21.31	20.95	21.02	38,518	-0.14(-0.66%)
Sep 16, 2020	21.20	21.34	21.16	21.16	33,129	-0.05(-0.26%)
Sep 15, 2020	20.90	21.23	20.90	21.21	42,270	+0.18(+0.85%)
Sep 14, 2020	20.84	21.03	20.76	21.03	31,181	+0.27(+1.32%)
Sep 11, 2020	21.03	21.03	20.71	20.76	37,672	-0.31(-1.48%)
Sep 10, 2020	21.06	21.11	20.98	21.07	26,118	+0.01(+0.07%)
Sep 09, 2020	20.97	21.06	20.89	21.06	55,053	+0.46(+2.26%)
Sep 08, 2020	20.98	20.98	20.54	20.59	54,516	-0.40(-1.89%)
Sep 04, 2020	21.16	21.16	20.68	20.99	39,833	-0.08(-0.36%)
Sep 03, 2020	21.12	21.13	20.99	21.06	40,451	-0.20(-0.93%)
Sep 02, 2020	21.22	21.31	20.99	21.26	130,563	+0.07(+0.32%)
Sep 01, 2020	21.13	21.31	21.09	21.19	95,659	-0.01(-0.04%)
Aug 31, 2020	20.85	21.21	20.85	21.20	294,512	+0.31(+1.50%)
Aug 28, 2020	20.86	20.91	20.76	20.89	42,060	+0.05(+0.26%)
Aug 27, 2020	20.62	20.85	20.62	20.83	137,642	+0.15(+0.74%)
Aug 26, 2020	20.64	20.78	20.64	20.68	49,656	+0.11(+0.56%)
Aug 25, 2020	20.43	20.64	20.41	20.57	85,423	+0.13(+0.64%)
Aug 24, 2020	20.42	20.50	20.32	20.44	71,668	+0.02(+0.11%)
Aug 21, 2020	20.42	20.42	20.32	20.42	35,509	-0.01(-0.04%)
Aug 20, 2020	20.31	20.45	20.27	20.42	57,033	+0.11(+0.53%)
Aug 19, 2020	20.36	20.49	20.28	20.32	94,151	-0.18(-0.86%)
Aug 18, 2020	20.38	20.49	20.23	20.49	44,550	+0.26(+1.28%)
Aug 17, 2020	20.40	20.43	20.12	20.23	52,948	-0.08(-0.38%)
Aug 14, 2020	20.23	20.45	20.23	20.31	65,646	+0.03(+0.15%)
Aug 13, 2020	20.35	20.35	20.13	20.28	67,155	-0.10(-0.49%)
Aug 12, 2020	20.29	20.42	20.15	20.38	52,244	+0.31(+1.52%)
Aug 11, 2020	20.17	20.42	20.03	20.07	85,510	-0.07(-0.34%)
Aug 10, 2020	19.99	20.28	19.96	20.14	64,396	+0.19(+0.96%)
Aug 07, 2020	19.84	20.03	19.77	19.95	45,860	+0.02(+0.11%)
Aug 06, 2020	20.07	20.11	19.84	19.93	95,532	-0.11(-0.53%)
Aug 05, 2020	19.80	20.09	19.80	20.03	57,024	+0.24(+1.19%)
Aug 04, 2020	19.96	19.96	19.77	19.80	75,071	-0.06(-0.31%)
Aug 03, 2020	19.84	19.99	19.84	19.86	49,171	-0.04(-0.19%)
Jul 31, 2020	19.87	19.96	19.80	19.90	54,901	+0.01(+0.04%)
Jul 30, 2020	19.75	19.97	19.75	19.89	52,911	+0.07(+0.35%)
Jul 29, 2020	19.84	19.91	19.72	19.82	113,013	+0.10(+0.50%)
Jul 28, 2020	19.92	19.99	19.72	19.72	91,385	-0.23(-1.15%)
Jul 27, 2020	19.84	19.99	19.78	19.95	52,688	+0.24(+1.24%)
Jul 24, 2020	19.79	19.97	19.70	19.71	57,522	-0.02(-0.12%)
Jul 23, 2020	19.81	19.87	19.73	19.73	42,491	-0.08(-0.39%)
Jul 22, 2020	19.77	19.81	19.56	19.80	85,856	+0.15(+0.78%)
Jul 21, 2020	19.88	19.93	19.65	19.65	65,239	-0.19(-0.96%)
Jul 20, 2020	19.70	19.88	19.69	19.84	68,760	+0.12(+0.62%)
Jul 17, 2020	19.93	19.93	19.65	19.72	53,329	-0.14(-0.73%)
Jul 16, 2020	19.74	19.96	19.72	19.87	72,801	+0.04(+0.19%)
Jul 15, 2020	19.57	19.83	19.44	19.83	108,338	+0.34(+1.72%)
Jul 14, 2020	19.38	19.61	19.29	19.49	53,715	+0.07(+0.35%)
Jul 13, 2020	19.42	19.51	19.40	19.42	68,646	+0.06(+0.32%)
Jul 10, 2020	19.36	19.46	19.35	19.36	110,065	+0.05(+0.24%)
Jul 09, 2020	19.23	19.37	19.19	19.32	78,378	+0.05(+0.24%)
Jul 08, 2020	19.27	19.38	19.16	19.27	131,955	+0.06(+0.32%)
Jul 07, 2020	19.41	19.45	19.21	19.21	79,005	-0.13(-0.67%)
Jul 06, 2020	19.38	19.45	19.31	19.34	37,600	+0.03(+0.16%)
Jul 02, 2020	19.50	19.51	19.27	19.31	90,148	-0.12(-0.60%)
Jul 01, 2020	19.40	19.50	19.36	19.43	43,779	+0.09(+0.45%)
Jun 30, 2020	19.40	19.51	19.29	19.34	215,509	-0.06(-0.31%)
Jun 29, 2020	19.38	19.45	19.27	19.40	113,295	+0.05(+0.28%)
Jun 26, 2020	19.39	19.40	19.29	19.35	36,557	-0.03(-0.16%)
Jun 25, 2020	19.14	19.42	19.14	19.38	64,630	+0.18(+0.95%)
Jun 24, 2020	19.27	19.38	19.04	19.19	68,714	-0.15(-0.79%)
Jun 23, 2020	19.43	19.43	19.19	19.35	83,888	+0.10(+0.52%)
Jun 22, 2020	19.37	19.43	19.24	19.25	82,251	-0.15(-0.79%)
Jun 19, 2020	19.29	19.42	19.29	19.40	74,425	+0.10(+0.51%)
Jun 18, 2020	19.29	19.37	19.16	19.30	92,052	+0.08(+0.40%)
Jun 17, 2020	19.38	19.38	19.17	19.22	49,594	-0.08(-0.43%)
Jun 16, 2020	19.34	19.45	19.21	19.31	95,832	+0.06(+0.32%)
Jun 15, 2020	18.94	19.25	18.86	19.25	101,237	+0.20(+1.04%)
Jun 12, 2020	18.93	19.12	18.81	19.05	182,263	+0.27(+1.42%)
Jun 11, 2020	19.22	19.22	18.58	18.78	292,946	-0.50(-2.57%)
Jun 10, 2020	19.31	19.42	19.27	19.28	147,685	-0.05(-0.24%)
Jun 09, 2020	19.47	19.48	19.32	19.32	198,090	-0.15(-0.74%)
Jun 08, 2020	19.46	19.51	19.42	19.47	200,450	+0.06(+0.31%)
Jun 05, 2020	19.38	19.45	19.32	19.41	353,650	+0.18(+0.91%)
Jun 04, 2020	19.38	19.42	19.23	19.23	555,608	-0.11(-0.59%)
Jun 03, 2020	19.37	19.38	19.29	19.35	135,666	+0.03(+0.16%)
Jun 02, 2020	19.45	19.48	19.29	19.32	1,082,270	-0.09(-0.47%)
Jun 01, 2020	19.42	19.42	19.34	19.41	229,686	+0.01(+0.04%)
May 29, 2020	19.37	19.51	19.33	19.40	2,400,080	+0.03(+0.16%)
May 28, 2020	19.38	19.50	19.31	19.37	833,683	-0.02(-0.08%)
May 27, 2020	19.38	19.38	19.25	19.38	1,252,523	+0.03(+0.16%)
May 26, 2020	19.13	19.38	19.11	19.35	1,750,016	+0.27(+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.