Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2021		23.29	23.29	23.29	0	-0.15(-0.64%)
Jul 23, 2021	23.41	23.65	23.35	23.44	799,468	-0.03(-0.13%)
Jul 22, 2021	23.50	23.55	23.24	23.47	255,485	+0.00(+0.00%)
Jul 21, 2021	23.48	23.70	23.45	23.47	253,881	+0.07(+0.30%)
Jul 20, 2021	23.25	23.47	23.24	23.40	323,512	+0.11(+0.47%)
Jul 19, 2021	23.34	23.55	23.17	23.29	1,022,507	-0.46(-1.94%)
Jul 16, 2021	23.86	23.91	23.74	23.75	770,225	-0.17(-0.71%)
Jul 15, 2021	23.50	23.94	23.50	23.92	983,446	+0.27(+1.14%)
Jul 14, 2021	23.47	23.70	23.45	23.65	1,048,340	+0.06(+0.25%)
Jul 13, 2021	23.51	23.70	23.49	23.59	982,698	+0.02(+0.08%)
Jul 12, 2021	23.46	23.65	23.46	23.57	696,727	-0.04(-0.17%)
Jul 09, 2021	23.50	23.75	23.50	23.61	835,132	+0.00(+0.00%)
Jul 08, 2021	23.34	23.69	23.34	23.61	953,849	-0.02(-0.08%)
Jul 07, 2021	23.50	23.65	23.46	23.63	933,375	+0.05(+0.21%)
Jul 06, 2021	23.23	23.60	23.23	23.58	1,567,775	+0.29(+1.25%)
Jul 05, 2021	23.40	23.40	23.14	23.29	250,567	-0.16(-0.68%)
Jul 02, 2021	23.50	23.70	23.40	23.45	429,059	-0.02(-0.09%)
Jun 30, 2021		23.47	23.47	23.47	0	-0.26(-1.10%)
Jun 29, 2021	23.50	23.75	23.47	23.73	482,504	+0.16(+0.68%)
Jun 28, 2021	23.30	23.67	23.30	23.57	691,558	+0.22(+0.94%)
Jun 25, 2021	23.30	23.39	23.21	23.35	1,100,261	-0.01(-0.04%)
Jun 24, 2021	22.96	23.36	22.95	23.36	435,133	+0.39(+1.70%)
Jun 23, 2021	23.01	23.03	22.86	22.97	962,751	-0.08(-0.35%)
Jun 22, 2021	22.89	23.07	22.89	23.05	1,291,183	+0.10(+0.44%)
Jun 21, 2021	22.83	22.98	22.83	22.95	228,212	+0.12(+0.53%)
Jun 18, 2021	22.76	22.99	22.71	22.83	1,823,290	-0.02(-0.09%)
Jun 17, 2021	22.85	23.02	22.84	22.85	397,726	+0.00(+0.00%)
Jun 16, 2021	22.51	22.94	22.51	22.85	430,045	+0.12(+0.53%)
Jun 15, 2021	22.46	22.81	22.46	22.73	506,609	+0.21(+0.93%)
Jun 14, 2021	22.54	22.55	22.42	22.52	330,196	-0.02(-0.09%)
Jun 11, 2021	22.43	22.62	22.43	22.54	473,994	+0.03(+0.13%)
Jun 10, 2021	22.49	22.55	22.41	22.51	290,715	+0.01(+0.04%)
Jun 09, 2021	22.59	22.61	22.44	22.50	534,112	-0.11(-0.49%)
Jun 08, 2021	22.59	22.68	22.56	22.61	1,031,255	+0.00(+0.00%)
Jun 07, 2021	22.55	22.78	22.55	22.61	333,181	-0.04(-0.18%)
Jun 04, 2021	22.61	22.74	22.56	22.65	400,020	+0.00(+0.00%)
Jun 03, 2021	22.49	22.72	22.48	22.65	543,947	+0.11(+0.49%)
Jun 02, 2021	22.64	22.66	22.51	22.54	227,464	-0.12(-0.53%)
Jun 01, 2021	22.38	22.78	22.38	22.66	1,017,678	+0.36(+1.61%)
May 31, 2021	22.61	22.61	22.25	22.30	321,481	-0.38(-1.68%)
May 28, 2021	22.50	22.72	22.50	22.68	408,952	+0.08(+0.35%)
May 27, 2021	22.48	22.61	22.48	22.60	572,113	+0.03(+0.13%)
May 26, 2021	22.33	22.59	22.33	22.57	558,926	+0.25(+1.12%)
May 25, 2021	22.20	22.55	22.18	22.32	854,549	+0.09(+0.40%)
May 21, 2021		22.23	22.23	22.23	0	-0.01(-0.04%)
May 20, 2021	22.22	22.35	22.18	22.24	309,122	-0.06(-0.27%)
May 19, 2021	22.00	22.31	21.96	22.30	1,113,183	+0.14(+0.63%)
May 18, 2021	22.13	22.36	22.09	22.16	447,106	-0.01(-0.05%)
May 17, 2021	22.09	22.23	22.03	22.17	414,960	+0.03(+0.14%)
May 14, 2021	21.73	22.21	21.70	22.14	1,204,143	+0.45(+2.07%)
May 13, 2021	21.47	21.79	21.47	21.69	1,285,844	+0.20(+0.93%)
May 12, 2021	21.63	21.67	21.47	21.49	648,205	-0.19(-0.88%)
May 11, 2021	21.62	21.68	21.50	21.68	632,548	-0.02(-0.09%)
May 10, 2021	21.76	21.91	21.70	21.70	485,224	-0.14(-0.64%)
May 07, 2021	21.68	21.96	21.68	21.84	770,383	+0.07(+0.32%)
May 06, 2021	21.77	21.84	21.72	21.77	344,687	-0.07(-0.32%)
May 05, 2021	22.02	22.08	21.84	21.84	443,042	-0.16(-0.73%)
May 04, 2021	22.14	22.14	21.93	22.00	295,783	-0.08(-0.36%)
May 03, 2021	22.10	22.19	22.06	22.08	1,223,504	-0.02(-0.09%)
Apr 30, 2021	22.03	22.18	22.03	22.10	944,760	-0.02(-0.09%)
Apr 29, 2021	22.05	22.18	22.00	22.12	471,012	+0.07(+0.32%)
Apr 28, 2021	22.09	22.18	22.01	22.05	870,529	-0.06(-0.27%)
Apr 27, 2021	22.10	22.20	22.09	22.11	244,250	-0.02(-0.09%)
Apr 26, 2021	22.30	22.30	22.09	22.13	295,452	-0.12(-0.54%)
Apr 23, 2021	22.25	22.29	22.20	22.25	217,091	+0.01(+0.04%)
Apr 22, 2021	22.18	22.38	22.17	22.24	621,609	+0.00(+0.00%)
Apr 21, 2021	22.21	22.31	22.01	22.24	1,078,547	+0.04(+0.18%)
Apr 20, 2021	22.46	22.46	22.19	22.20	4,865,398	-0.30(-1.33%)
Apr 19, 2021	22.32	22.58	22.32	22.50	273,939	+0.12(+0.54%)
Apr 16, 2021	22.42	22.49	22.32	22.38	570,377	-0.10(-0.44%)
Apr 15, 2021	22.30	22.50	22.30	22.48	736,913	+0.18(+0.81%)
Apr 14, 2021	22.38	22.56	22.30	22.30	684,396	-0.06(-0.27%)
Apr 13, 2021	22.45	22.52	22.33	22.36	633,268	-0.15(-0.67%)
Apr 12, 2021	22.26	22.59	22.25	22.51	683,993	+0.13(+0.58%)
Apr 09, 2021	22.33	22.40	22.29	22.38	502,722	+0.03(+0.13%)
Apr 08, 2021	22.43	22.49	22.34	22.35	566,309	-0.14(-0.62%)
Apr 07, 2021	22.27	22.55	22.27	22.49	607,768	+0.14(+0.63%)
Apr 06, 2021	22.20	22.42	22.20	22.35	3,424,992	+0.08(+0.36%)
Apr 05, 2021	22.00	22.42	22.00	22.27	994,713	+0.04(+0.18%)
Apr 01, 2021		22.23	22.23	22.23	0	-0.12(-0.54%)
Mar 31, 2021	22.83	22.83	22.33	22.35	436,010	-0.43(-1.89%)
Mar 30, 2021	22.65	22.90	22.61	22.78	1,056,535	+0.10(+0.44%)
Mar 29, 2021	22.58	22.84	22.58	22.68	287,747	-0.11(-0.48%)
Mar 26, 2021	22.84	22.91	22.51	22.79	307,757	+0.02(+0.09%)
Mar 25, 2021	22.25	22.83	22.20	22.77	719,635	+0.35(+1.56%)
Mar 24, 2021	22.51	22.89	22.40	22.42	679,654	-0.12(-0.53%)
Mar 23, 2021	22.50	22.60	22.45	22.54	336,854	-0.05(-0.22%)
Mar 22, 2021	22.40	22.67	22.23	22.59	279,466	+0.24(+1.07%)
Mar 19, 2021	22.43	22.84	22.35	22.35	2,278,988	-0.13(-0.58%)
Mar 18, 2021	22.40	22.53	22.24	22.48	506,899	+0.01(+0.04%)
Mar 17, 2021	22.15	22.47	22.15	22.47	511,710	+0.25(+1.13%)
Mar 16, 2021	22.05	22.24	22.03	22.22	323,610	+0.13(+0.59%)
Mar 15, 2021	22.17	22.27	22.00	22.09	352,093	-0.11(-0.50%)
Mar 12, 2021	22.10	22.25	22.09	22.20	283,908	+0.09(+0.41%)
Mar 11, 2021	22.15	22.25	22.04	22.11	527,306	-0.01(-0.05%)
Mar 10, 2021	22.05	22.33	22.01	22.12	418,042	+0.04(+0.18%)
Mar 09, 2021	22.17	22.35	21.93	22.08	444,976	-0.07(-0.32%)
Mar 08, 2021	21.90	22.29	21.73	22.15	681,117	+0.22(+1.00%)
Mar 05, 2021	21.67	22.00	21.54	21.93	732,695	+0.26(+1.20%)
Mar 04, 2021	21.71	21.92	21.29	21.67	688,300	-0.05(-0.23%)
Mar 03, 2021	21.81	21.92	21.70	21.72	423,107	-0.05(-0.23%)
Mar 02, 2021	21.70	21.85	21.67	21.77	707,549	+0.07(+0.32%)
Mar 01, 2021	21.84	21.96	21.67	21.70	403,480	+0.01(+0.05%)
Feb 26, 2021	21.63	22.04	21.51	21.69	779,050	+0.04(+0.18%)
Feb 25, 2021	22.25	22.26	21.58	21.65	651,529	-0.90(-3.99%)
Feb 24, 2021	22.40	22.61	22.20	22.55	376,575	+0.23(+1.03%)
Feb 23, 2021	22.39	22.56	22.18	22.32	525,031	-0.08(-0.36%)
Feb 22, 2021	22.38	22.54	22.30	22.40	698,860	-0.09(-0.40%)
Feb 19, 2021	22.48	22.64	22.40	22.49	486,277	-0.07(-0.31%)
Feb 18, 2021	22.57	22.69	22.52	22.56	691,855	-0.16(-0.70%)
Feb 17, 2021	22.59	22.80	22.58	22.72	577,820	-0.06(-0.26%)
Feb 16, 2021	22.56	22.82	22.49	22.78	441,272	+0.23(+1.02%)
Feb 12, 2021		22.55	22.55	22.55	0	+0.12(+0.53%)
Feb 11, 2021	22.14	22.50	22.14	22.43	1,219,318	+0.19(+0.85%)
Feb 10, 2021	22.16	22.28	22.10	22.24	480,703	+0.02(+0.09%)
Feb 09, 2021	22.06	22.27	22.03	22.22	406,509	-0.04(-0.18%)
Feb 08, 2021	22.02	22.29	22.02	22.26	507,374	+0.18(+0.82%)
Feb 05, 2021	21.47	22.23	21.46	22.08	1,095,195	+0.08(+0.36%)
Feb 04, 2021	21.84	22.35	21.84	22.00	980,576	+0.03(+0.14%)
Feb 03, 2021	22.15	22.17	21.76	21.97	1,721,694	-0.17(-0.77%)
Feb 02, 2021	21.82	22.15	21.82	22.14	756,294	+0.18(+0.82%)
Feb 01, 2021	21.71	21.99	21.71	21.96	674,192	+0.21(+0.97%)
Jan 29, 2021	21.67	21.80	21.53	21.75	601,962	-0.08(-0.37%)
Jan 28, 2021	21.60	21.93	21.60	21.83	581,209	+0.19(+0.88%)
Jan 27, 2021	21.54	21.94	21.50	21.64	1,088,225	-0.10(-0.46%)
Jan 26, 2021	21.63	21.83	21.61	21.74	445,107	+0.09(+0.42%)
Jan 25, 2021	21.55	21.90	21.50	21.65	416,780	-0.06(-0.28%)
Jan 22, 2021	21.39	21.79	21.39	21.71	1,279,306	+0.18(+0.84%)
Jan 21, 2021	21.93	21.95	21.52	21.53	589,510	-0.47(-2.14%)
Jan 20, 2021	21.73	22.30	21.73	22.00	1,177,963	+0.11(+0.50%)
Jan 19, 2021	21.58	22.26	21.58	21.89	1,595,391	+0.23(+1.06%)
Jan 18, 2021	21.73	21.90	21.36	21.66	414,279	-0.28(-1.28%)
Jan 15, 2021	21.60	21.98	21.55	21.94	1,171,481	+0.28(+1.29%)
Jan 14, 2021	21.51	21.79	21.50	21.66	956,334	+0.06(+0.28%)
Jan 13, 2021	21.36	21.61	21.33	21.60	858,507	+0.18(+0.84%)
Jan 12, 2021	21.40	21.47	21.34	21.42	716,440	+0.03(+0.14%)
Jan 11, 2021	21.41	21.74	21.37	21.39	2,047,768	-0.09(-0.42%)
Jan 08, 2021	21.25	21.51	21.25	21.48	1,057,583	+0.10(+0.47%)
Jan 07, 2021	21.54	21.72	21.37	21.38	1,374,133	-0.23(-1.06%)
Jan 06, 2021	21.38	21.67	21.38	21.61	2,048,391	+0.12(+0.56%)
Jan 05, 2021	21.40	21.66	21.11	21.49	2,432,533	-0.31(-1.42%)
Jan 04, 2021	21.60	21.80	21.29	21.80	8,348,034	+3.39(+18.41%)
Dec 31, 2020		18.41	18.41	18.41	0	-0.27(-1.45%)
Dec 30, 2020	18.83	19.09	18.66	18.68	332,278	-0.06(-0.32%)
Dec 29, 2020	19.11	19.35	18.65	18.74	765,510	-0.53(-2.75%)
Dec 24, 2020		19.27	19.27	19.27	0	+0.09(+0.47%)
Dec 23, 2020	18.60	19.32	18.60	19.18	477,530	+0.48(+2.57%)
Dec 22, 2020	18.78	18.92	18.55	18.70	571,707	+0.04(+0.21%)
Dec 21, 2020	18.95	19.01	18.64	18.66	703,648	-0.49(-2.56%)
Dec 18, 2020	19.90	19.94	19.11	19.15	2,167,353	-0.66(-3.33%)
Dec 17, 2020	19.97	20.00	19.67	19.81	501,127	-0.04(-0.20%)
Dec 16, 2020	20.02	20.22	19.82	19.85	401,192	-0.23(-1.15%)
Dec 15, 2020	19.78	20.12	19.72	20.08	408,658	+0.31(+1.57%)
Dec 14, 2020	20.00	20.15	19.58	19.77	608,833	-0.04(-0.20%)
Dec 11, 2020	19.66	19.99	19.57	19.81	514,480	-0.03(-0.15%)
Dec 10, 2020	19.61	19.89	19.51	19.84	428,045	+0.08(+0.40%)
Dec 09, 2020	19.23	19.83	19.10	19.76	1,170,537	+0.54(+2.81%)
Dec 08, 2020	18.87	19.30	18.86	19.22	681,839	+0.19(+1.00%)
Dec 07, 2020	19.52	19.57	19.00	19.03	812,957	-0.66(-3.35%)
Dec 04, 2020	19.52	19.98	19.50	19.69	1,121,350	+0.14(+0.72%)
Dec 03, 2020	19.61	19.81	19.45	19.55	720,124	-0.04(-0.20%)
Dec 02, 2020	19.71	19.80	19.41	19.59	655,528	-0.19(-0.96%)
Dec 01, 2020	20.20	20.27	19.73	19.78	635,344	+0.01(+0.05%)
Nov 30, 2020	21.00	21.00	19.68	19.77	1,111,869	-1.19(-5.68%)
Nov 27, 2020	21.11	21.28	20.88	20.96	600,588	-0.74(-3.41%)
Nov 26, 2020	21.54	21.87	21.47	21.70	403,743	+0.17(+0.79%)
Nov 25, 2020	21.50	21.62	21.14	21.53	667,020	+0.03(+0.14%)
Nov 24, 2020	21.34	21.84	21.23	21.50	848,015	+0.58(+2.77%)
Nov 23, 2020	21.04	21.31	20.59	20.92	1,405,004	+0.31(+1.50%)
Nov 20, 2020	21.00	21.00	20.53	20.61	777,118	-0.58(-2.74%)
Nov 19, 2020	21.34	21.41	21.02	21.19	1,031,342	-0.33(-1.53%)
Nov 18, 2020	21.64	22.10	21.42	21.52	1,737,232	+0.06(+0.28%)
Nov 17, 2020	20.50	21.56	20.24	21.46	2,026,135	+0.81(+3.92%)
Nov 16, 2020	20.52	20.76	20.06	20.65	873,611	+0.59(+2.94%)
Nov 13, 2020	19.57	20.12	19.57	20.06	785,375	+0.49(+2.50%)
Nov 12, 2020	19.89	19.90	19.26	19.57	590,935	-0.28(-1.41%)
Nov 11, 2020	19.75	19.87	19.54	19.85	552,275	+0.08(+0.40%)
Nov 10, 2020	19.48	19.86	19.44	19.77	979,052	+0.31(+1.59%)
Nov 09, 2020	19.36	19.82	18.48	19.46	2,017,938	+1.08(+5.88%)
Nov 06, 2020	19.11	19.40	18.19	18.38	1,514,640	-0.85(-4.42%)
Nov 05, 2020	19.30	19.64	19.22	19.23	1,376,757	+0.09(+0.47%)
Nov 04, 2020	19.11	19.42	18.73	19.14	842,624	+0.10(+0.53%)
Nov 03, 2020	18.47	19.20	18.35	19.04	1,351,988	+0.60(+3.25%)

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.