Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	22.22	22.22	21.86	22.18	55,272	+0.02(+0.07%)
Jan 28, 2021	22.15	22.16	22.03	22.16	18,696	+0.09(+0.40%)
Jan 27, 2021	22.32	22.37	22.06	22.08	27,538	-0.25(-1.12%)
Jan 26, 2021	22.62	22.62	22.25	22.33	93,732	-0.22(-0.96%)
Jan 25, 2021	22.54	22.67	22.41	22.54	21,424	-0.08(-0.36%)
Jan 22, 2021	22.35	22.65	22.35	22.62	27,822	+0.27(+1.22%)
Jan 21, 2021	22.58	22.58	22.35	22.35	19,617	-0.14(-0.61%)
Jan 20, 2021	22.62	22.62	22.44	22.49	36,807	-0.14(-0.61%)
Jan 19, 2021	22.49	22.62	22.43	22.62	17,646	+0.06(+0.25%)
Jan 15, 2021	22.37	22.62	22.37	22.57	41,485	+0.10(+0.43%)
Jan 14, 2021	22.20	22.48	21.87	22.47	78,230	+0.28(+1.27%)
Jan 13, 2021	21.58	22.22	21.58	22.19	63,713	+0.46(+2.11%)
Jan 12, 2021	21.89	21.89	21.34	21.73	70,718	-0.13(-0.59%)
Jan 11, 2021	22.14	22.19	21.79	21.86	71,891	-0.40(-1.81%)
Jan 08, 2021	22.14	22.31	22.08	22.26	44,342	+0.06(+0.29%)
Jan 07, 2021	22.09	22.35	22.03	22.20	99,723	-0.02(-0.07%)
Jan 06, 2021	22.43	22.43	21.77	22.21	206,616	-0.37(-1.64%)
Jan 05, 2021	22.72	22.78	22.38	22.58	22,492	+0.08(+0.36%)
Jan 04, 2021	22.86	22.86	22.48	22.50	22,885	-0.35(-1.52%)
Dec 31, 2020		22.85	22.85	22.85	22,399	+0.12(+0.53%)
Dec 30, 2020	22.78	22.78	22.58	22.73	22,399	-0.21(-0.91%)
Dec 29, 2020	22.81	22.94	22.65	22.94	75,366	+0.08(+0.35%)
Dec 28, 2020	22.66	22.86	22.40	22.86	51,948	+0.40(+1.79%)
Dec 24, 2020	22.24	22.55	22.24	22.45	21,984	+0.11(+0.50%)
Dec 23, 2020	22.43	22.61	22.30	22.34	37,437	-0.10(-0.43%)
Dec 22, 2020	22.84	22.90	22.39	22.44	54,302	-0.42(-1.83%)
Dec 21, 2020	22.74	22.86	22.67	22.86	36,758	+0.04(+0.18%)
Dec 18, 2020	22.57	22.82	22.46	22.82	61,234	+0.28(+1.25%)
Dec 17, 2020	22.28	22.56	22.28	22.53	47,454	+0.19(+0.86%)
Dec 16, 2020	22.29	22.38	22.28	22.34	36,740	+0.02(+0.07%)
Dec 15, 2020	22.19	22.33	22.15	22.33	51,475	+0.18(+0.80%)
Dec 14, 2020	22.00	22.19	21.96	22.15	37,002	+0.15(+0.70%)
Dec 11, 2020	21.99	22.11	21.96	22.00	58,004	-0.06(-0.26%)
Dec 10, 2020	22.10	22.16	21.96	22.05	61,908	-0.05(-0.22%)
Dec 09, 2020	22.07	22.12	21.88	22.10	111,486	+0.11(+0.48%)
Dec 08, 2020	21.96	22.10	21.94	21.99	53,259	+0.04(+0.18%)
Dec 07, 2020	21.83	21.99	21.83	21.95	25,342	+0.08(+0.36%)
Dec 04, 2020	21.76	21.99	21.76	21.88	39,729	+0.11(+0.51%)
Dec 03, 2020	21.66	21.88	21.66	21.76	33,376	+0.03(+0.15%)
Dec 02, 2020	21.71	21.84	21.67	21.73	109,467	+0.02(+0.07%)
Dec 01, 2020	21.72	21.93	21.65	21.72	44,845	+0.06(+0.26%)
Nov 30, 2020	21.65	21.95	21.59	21.66	116,796	-0.19(-0.87%)
Nov 27, 2020	22.03	22.03	21.79	21.85	26,108	-0.06(-0.25%)
Nov 25, 2020	21.95	22.09	21.88	21.91	53,981	-0.04(-0.20%)
Nov 24, 2020	21.89	22.15	21.89	21.95	37,339	-0.01(-0.05%)
Nov 23, 2020	21.98	22.06	21.87	21.96	80,053	-0.02(-0.07%)
Nov 20, 2020	22.05	22.10	21.86	21.98	35,693	-0.06(-0.29%)
Nov 19, 2020	21.96	22.12	21.96	22.04	24,957	+0.03(+0.14%)
Nov 18, 2020	22.04	22.30	21.94	22.01	51,434	-0.02(-0.07%)
Nov 17, 2020	22.11	22.54	22.02	22.03	77,475	-0.31(-1.38%)
Nov 16, 2020	22.04	22.35	21.88	22.33	121,016	+0.30(+1.37%)
Nov 13, 2020	21.90	22.03	21.72	22.03	24,594	+0.21(+0.94%)
Nov 12, 2020	21.83	21.99	21.77	21.83	100,063	+0.02(+0.11%)
Nov 11, 2020	21.86	21.88	21.68	21.80	170,389	+0.10(+0.44%)
Nov 10, 2020	21.88	21.94	21.57	21.71	111,353	-0.23(-1.05%)
Nov 09, 2020	21.97	22.18	21.87	21.94	56,446	-0.05(-0.22%)
Nov 06, 2020	21.99	22.02	21.92	21.99	19,927	-0.09(-0.40%)
Nov 05, 2020	21.76	22.10	21.72	22.07	32,174	+0.32(+1.46%)
Nov 04, 2020	21.64	21.95	21.62	21.76	50,736	+0.16(+0.73%)
Nov 03, 2020	21.76	21.77	21.52	21.60	14,925	-0.01(-0.04%)
Nov 02, 2020	21.57	21.74	21.46	21.61	41,858	-0.06(-0.26%)
Oct 30, 2020	21.58	21.76	21.27	21.66	78,450	+0.25(+1.19%)
Oct 29, 2020	21.10	21.63	21.10	21.41	41,320	+0.32(+1.50%)
Oct 28, 2020	21.32	21.32	21.03	21.09	59,612	-0.38(-1.77%)
Oct 27, 2020	21.72	21.72	21.38	21.47	59,426	-0.32(-1.46%)
Oct 26, 2020	22.04	22.04	21.67	21.79	51,806	-0.29(-1.33%)
Oct 23, 2020	21.61	22.08	21.61	22.08	49,693	+0.43(+1.98%)
Oct 22, 2020	21.61	21.68	21.42	21.65	37,306	+0.09(+0.40%)
Oct 21, 2020	21.60	21.77	21.37	21.57	69,786	+0.05(+0.22%)
Oct 20, 2020	21.61	22.03	21.49	21.52	115,758	-0.06(-0.29%)
Oct 19, 2020	21.52	21.65	21.38	21.58	35,085	+0.11(+0.52%)
Oct 16, 2020	22.01	22.01	21.47	21.47	27,243	-0.40(-1.85%)
Oct 15, 2020	21.57	21.88	21.57	21.88	33,102	+0.30(+1.40%)
Oct 14, 2020	21.93	21.94	21.49	21.57	33,166	-0.26(-1.20%)
Oct 13, 2020	21.45	21.90	21.45	21.84	75,328	+0.22(+1.03%)
Oct 12, 2020	21.53	21.64	21.38	21.61	37,398	+0.10(+0.48%)
Oct 09, 2020	21.68	21.84	21.42	21.51	43,135	-0.10(-0.44%)
Oct 08, 2020	21.70	21.94	21.57	21.61	63,938	-0.09(-0.40%)
Oct 07, 2020	22.20	22.37	21.55	21.69	68,626	-0.52(-2.36%)
Oct 06, 2020	21.74	22.31	21.55	22.22	72,870	+0.45(+2.08%)
Oct 05, 2020	22.29	22.33	21.75	21.76	76,005	-0.52(-2.31%)
Oct 02, 2020	22.13	22.28	22.05	22.28	50,702	-0.05(-0.21%)
Oct 01, 2020	22.16	22.33	21.84	22.33	84,296	+0.23(+1.04%)
Sep 30, 2020	22.05	22.14	21.68	22.10	127,083	+0.19(+0.87%)
Sep 29, 2020	21.94	22.13	21.69	21.91	47,915	-0.03(-0.14%)
Sep 28, 2020	21.72	21.94	21.65	21.94	46,028	+0.29(+1.32%)
Sep 25, 2020	21.09	21.74	21.07	21.65	58,270	+0.64(+3.06%)
Sep 24, 2020	20.93	21.17	20.74	21.01	39,635	+0.13(+0.61%)
Sep 23, 2020	21.24	21.27	20.77	20.88	75,979	-0.40(-1.86%)
Sep 22, 2020	21.20	21.31	21.03	21.28	72,883	+0.11(+0.52%)
Sep 21, 2020	21.37	21.48	21.11	21.17	46,489	-0.25(-1.18%)
Sep 18, 2020	21.37	21.48	21.30	21.42	15,135	+0.07(+0.33%)
Sep 17, 2020	21.38	21.65	21.29	21.35	37,913	-0.14(-0.66%)
Sep 16, 2020	21.53	21.68	21.49	21.49	32,608	-0.06(-0.26%)
Sep 15, 2020	21.23	21.57	21.23	21.55	41,606	+0.18(+0.85%)
Sep 14, 2020	21.17	21.37	21.09	21.37	30,691	+0.28(+1.32%)
Sep 11, 2020	21.37	21.37	21.04	21.09	37,080	-0.32(-1.47%)
Sep 10, 2020	21.39	21.45	21.31	21.41	25,708	+0.01(+0.07%)
Sep 09, 2020	21.30	21.40	21.22	21.39	54,188	+0.47(+2.26%)
Sep 08, 2020	21.31	21.31	20.87	20.92	53,659	-0.40(-1.89%)
Sep 04, 2020	21.50	21.50	21.01	21.32	39,207	-0.08(-0.36%)
Sep 03, 2020	21.46	21.47	21.32	21.40	39,816	-0.20(-0.93%)
Sep 02, 2020	21.56	21.65	21.32	21.60	128,512	+0.07(+0.32%)
Sep 01, 2020	21.47	21.65	21.42	21.53	94,156	-0.01(-0.04%)
Aug 31, 2020	21.18	21.55	21.18	21.54	289,885	+0.32(+1.50%)
Aug 28, 2020	21.19	21.25	21.09	21.22	41,399	+0.05(+0.26%)
Aug 27, 2020	20.95	21.18	20.95	21.17	135,479	+0.16(+0.74%)
Aug 26, 2020	20.97	21.11	20.97	21.01	48,876	+0.12(+0.56%)
Aug 25, 2020	20.76	20.97	20.73	20.90	84,081	+0.13(+0.63%)
Aug 24, 2020	20.74	20.83	20.65	20.76	70,542	+0.02(+0.11%)
Aug 21, 2020	20.74	20.74	20.65	20.74	34,951	-0.01(-0.04%)
Aug 20, 2020	20.63	20.78	20.59	20.75	56,137	+0.11(+0.53%)
Aug 19, 2020	20.69	20.82	20.60	20.64	92,672	-0.18(-0.86%)
Aug 18, 2020	20.70	20.82	20.55	20.82	43,850	+0.26(+1.28%)
Aug 17, 2020	20.73	20.76	20.44	20.55	52,116	-0.08(-0.38%)
Aug 14, 2020	20.55	20.77	20.55	20.63	64,614	+0.03(+0.15%)
Aug 13, 2020	20.68	20.68	20.45	20.60	66,100	-0.10(-0.49%)
Aug 12, 2020	20.62	20.74	20.47	20.70	51,423	+0.31(+1.52%)
Aug 11, 2020	20.49	20.74	20.35	20.39	84,166	-0.07(-0.34%)
Aug 10, 2020	20.31	20.60	20.28	20.46	63,384	+0.19(+0.96%)
Aug 07, 2020	20.16	20.35	20.09	20.27	45,140	+0.02(+0.11%)
Aug 06, 2020	20.39	20.43	20.16	20.24	94,031	-0.11(-0.53%)
Aug 05, 2020	20.12	20.41	20.12	20.35	56,128	+0.24(+1.19%)
Aug 04, 2020	20.28	20.28	20.09	20.11	73,891	-0.06(-0.31%)
Aug 03, 2020	20.16	20.31	20.16	20.18	48,399	-0.04(-0.19%)
Jul 31, 2020	20.18	20.28	20.12	20.21	54,039	+0.01(+0.04%)
Jul 30, 2020	20.07	20.29	20.07	20.21	52,080	+0.07(+0.35%)
Jul 29, 2020	20.15	20.23	20.04	20.14	111,237	+0.10(+0.50%)
Jul 28, 2020	20.24	20.31	20.04	20.04	89,949	-0.23(-1.15%)
Jul 27, 2020	20.15	20.31	20.10	20.27	51,860	+0.25(+1.24%)
Jul 24, 2020	20.11	20.29	20.01	20.02	56,618	-0.02(-0.12%)
Jul 23, 2020	20.13	20.19	20.04	20.04	41,824	-0.08(-0.39%)
Jul 22, 2020	20.09	20.13	19.87	20.12	84,507	+0.16(+0.78%)
Jul 21, 2020	20.20	20.24	19.97	19.97	64,214	-0.19(-0.96%)
Jul 20, 2020	20.01	20.20	20.01	20.16	67,680	+0.12(+0.62%)
Jul 17, 2020	20.24	20.24	19.97	20.04	52,491	-0.15(-0.73%)
Jul 16, 2020	20.05	20.28	20.04	20.18	71,657	+0.04(+0.19%)
Jul 15, 2020	19.88	20.14	19.75	20.14	106,636	+0.34(+1.72%)
Jul 14, 2020	19.69	19.92	19.60	19.80	52,871	+0.07(+0.35%)
Jul 13, 2020	19.73	19.82	19.71	19.73	67,568	+0.06(+0.32%)
Jul 10, 2020	19.67	19.77	19.66	19.67	108,336	+0.05(+0.24%)
Jul 09, 2020	19.54	19.68	19.50	19.62	77,146	+0.05(+0.24%)
Jul 08, 2020	19.58	19.69	19.46	19.58	129,882	+0.06(+0.32%)
Jul 07, 2020	19.72	19.76	19.52	19.52	77,764	-0.13(-0.67%)
Jul 06, 2020	19.69	19.76	19.62	19.65	37,009	+0.03(+0.16%)
Jul 02, 2020	19.81	19.83	19.58	19.62	88,732	-0.12(-0.60%)
Jul 01, 2020	19.70	19.81	19.67	19.74	43,091	+0.09(+0.45%)
Jun 30, 2020	19.71	19.83	19.59	19.65	212,123	-0.06(-0.32%)
Jun 29, 2020	19.69	19.76	19.58	19.71	111,515	+0.05(+0.28%)
Jun 26, 2020	19.70	19.71	19.60	19.66	35,983	-0.03(-0.16%)
Jun 25, 2020	19.45	19.73	19.45	19.69	63,615	+0.19(+0.95%)
Jun 24, 2020	19.58	19.69	19.34	19.50	67,635	-0.16(-0.79%)
Jun 23, 2020	19.74	19.74	19.50	19.66	82,570	+0.10(+0.52%)
Jun 22, 2020	19.68	19.74	19.55	19.55	80,959	-0.16(-0.79%)
Jun 19, 2020	19.60	19.73	19.60	19.71	73,255	+0.10(+0.51%)
Jun 18, 2020	19.60	19.68	19.46	19.61	90,606	+0.08(+0.40%)
Jun 17, 2020	19.69	19.69	19.48	19.53	48,815	-0.09(-0.43%)
Jun 16, 2020	19.65	19.76	19.51	19.62	94,327	+0.06(+0.32%)
Jun 15, 2020	19.24	19.55	19.16	19.55	99,647	+0.20(+1.04%)
Jun 12, 2020	19.23	19.42	19.11	19.35	179,399	+0.27(+1.42%)
Jun 11, 2020	19.52	19.52	18.87	19.08	288,344	-0.50(-2.57%)
Jun 10, 2020	19.62	19.73	19.58	19.59	145,365	-0.05(-0.24%)
Jun 09, 2020	19.78	19.79	19.62	19.63	194,977	-0.15(-0.75%)
Jun 08, 2020	19.77	19.82	19.73	19.78	197,300	+0.06(+0.31%)
Jun 05, 2020	19.69	19.76	19.63	19.72	348,094	+0.18(+0.91%)
Jun 04, 2020	19.69	19.73	19.54	19.54	546,879	-0.12(-0.59%)
Jun 03, 2020	19.68	19.69	19.60	19.66	133,534	+0.03(+0.16%)
Jun 02, 2020	19.76	19.79	19.59	19.62	1,065,266	-0.09(-0.47%)
Jun 01, 2020	19.73	19.73	19.65	19.72	226,078	+0.01(+0.04%)
May 29, 2020	19.68	19.82	19.64	19.71	2,362,372	+0.03(+0.16%)
May 28, 2020	19.69	19.81	19.62	19.68	820,585	-0.02(-0.08%)
May 27, 2020	19.69	19.69	19.55	19.69	1,232,844	+0.03(+0.16%)
May 26, 2020	19.44	19.69	19.42	19.66	1,722,520	+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.