Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2020		23.48	23.48		0	+0.00(+0.00%)
Nov 11, 2020	23.45	23.45	23.45	23.45	10,702	-0.03(-0.11%)
Nov 10, 2020	23.41	23.48	23.41	23.48	1,015,994	-0.00(-0.02%)
Nov 09, 2020	23.47	23.48	23.47	23.48	1,484	-0.00(-0.01%)
Nov 06, 2020	23.48	23.48	23.48	23.48	100	-0.01(-0.06%)
Nov 05, 2020	23.48	23.50	23.48	23.50	451	+0.09(+0.41%)
Nov 04, 2020	23.40	23.40	23.40	23.40	120	+0.01(+0.02%)
Nov 03, 2020	23.37	23.40	23.37	23.40	571	+0.09(+0.39%)
Nov 02, 2020	23.29	23.30	23.27	23.30	1,250	+0.08(+0.33%)
Oct 30, 2020	23.26	23.27	23.21	23.23	3,300	-0.04(-0.18%)
Oct 29, 2020	23.22	23.27	23.22	23.27	1,525	+0.02(+0.10%)
Oct 28, 2020	23.27	23.27	23.25	23.25	2,044	-0.12(-0.53%)
Oct 27, 2020	23.41	23.41	23.37	23.37	907	-0.04(-0.16%)
Oct 26, 2020	23.39	23.40	23.39	23.40	2,164	-0.08(-0.33%)
Oct 23, 2020	23.48	23.48	23.48	23.48	100	+0.02(+0.10%)
Oct 22, 2020	23.46	23.46	23.46	23.46	0	+0.03(+0.14%)
Oct 21, 2020	23.46	23.47	23.42	23.42	30,480	-0.04(-0.17%)
Oct 20, 2020	23.48	23.50	23.47	23.47	11,030	-0.02(-0.07%)
Oct 19, 2020	23.46	23.50	23.46	23.48	882	-0.05(-0.19%)
Oct 16, 2020	23.53	23.53	23.53	23.53	101	+0.02(+0.07%)
Oct 15, 2020	23.47	23.51	23.47	23.51	2,373	-0.01(-0.05%)
Oct 14, 2020	23.54	23.54	23.51	23.52	391	-0.02(-0.10%)
Oct 13, 2020	23.54	23.54	23.52	23.54	3,144	-0.03(-0.15%)
Oct 12, 2020	23.57	23.58	23.55	23.58	1,383	+0.03(+0.13%)
Oct 09, 2020	23.56	23.56	23.55	23.55	815	+0.01(+0.04%)
Oct 08, 2020	23.45	23.54	23.45	23.54	10,105	+0.03(+0.13%)
Oct 07, 2020	23.51	23.51	23.51	23.51	22	+0.03(+0.13%)
Oct 06, 2020	23.43	23.50	23.12	23.48	3,429	-0.01(-0.05%)
Oct 05, 2020	23.49	23.49	23.49	23.49	0	+0.02(+0.09%)
Oct 02, 2020	23.47	23.47	23.47	23.47	203	-0.01(-0.05%)
Oct 01, 2020	23.44	23.48	23.44	23.48	331	+0.03(+0.14%)
Sep 30, 2020	23.48	23.48	23.44	23.45	2,458	+0.01(+0.04%)
Sep 29, 2020	23.42	23.44	23.42	23.44	383	-0.01(-0.06%)
Sep 28, 2020	23.44	23.48	23.44	23.45	3,788	+0.07(+0.32%)
Sep 25, 2020	23.25	23.38	23.25	23.38	509	+0.02(+0.09%)
Sep 24, 2020	23.23	23.36	23.23	23.36	846	+0.02(+0.08%)
Sep 23, 2020	23.35	23.35	23.32	23.34	13,687	-0.13(-0.54%)
Sep 22, 2020	23.40	23.47	23.35	23.47	2,661	+0.00(+0.02%)
Sep 21, 2020	23.47	23.47	23.42	23.46	8,490	-0.19(-0.79%)
Sep 18, 2020	23.63	23.68	23.63	23.65	4,077	-0.04(-0.17%)
Sep 17, 2020	23.65	23.69	23.65	23.69	3,852	+0.01(+0.05%)
Sep 16, 2020	23.19	23.71	23.19	23.68	2,764	+0.04(+0.19%)
Sep 15, 2020	23.70	23.70	23.64	23.64	1,222	-0.05(-0.21%)
Sep 14, 2020	23.69	23.69	23.63	23.69	2,658	+0.04(+0.18%)
Sep 11, 2020	23.67	23.67	23.64	23.64	305	-0.01(-0.04%)
Sep 10, 2020	23.76	23.76	23.65	23.65	1,099	-0.12(-0.50%)
Sep 09, 2020	23.75	23.77	23.75	23.77	166	+0.14(+0.58%)
Sep 08, 2020	23.63	23.66	23.63	23.63	599	-0.11(-0.45%)
Sep 04, 2020	23.61	23.74	23.61	23.74	509	-0.09(-0.39%)
Sep 03, 2020	23.93	23.93	23.75	23.83	8,373	-0.28(-1.15%)
Sep 02, 2020	23.97	24.11	23.97	24.11	1,609	+0.14(+0.60%)
Sep 01, 2020	23.91	23.96	23.89	23.96	814	+0.02(+0.08%)
Aug 31, 2020	23.92	23.94	23.92	23.94	3,746	+0.02(+0.08%)
Aug 28, 2020	23.40	23.93	21.06	23.93	815	+0.05(+0.21%)
Aug 27, 2020	23.88	23.88	23.87	23.88	5,626	-0.03(-0.11%)
Aug 26, 2020	23.83	23.90	23.83	23.90	5,663	+0.04(+0.15%)
Aug 25, 2020	23.86	23.87	23.80	23.87	2,178	-0.01(-0.04%)
Aug 24, 2020	23.88	23.88	23.88	23.88	298	+0.10(+0.40%)
Aug 21, 2020	23.74	23.78	23.74	23.78	305	+0.03(+0.14%)
Aug 20, 2020	23.70	23.76	23.70	23.75	532	+0.02(+0.08%)
Aug 19, 2020	23.71	23.78	23.71	23.73	2,087	-0.06(-0.25%)
Aug 18, 2020	23.80	23.80	23.75	23.79	2,655	+0.01(+0.05%)
Aug 17, 2020	23.75	23.78	23.75	23.78	843	+0.08(+0.32%)
Aug 14, 2020	23.74	23.75	23.70	23.70	3,058	-0.03(-0.12%)
Aug 13, 2020	23.79	23.79	23.73	23.73	8,058	-0.07(-0.29%)
Aug 12, 2020	23.76	23.80	23.76	23.80	785	+0.15(+0.63%)
Aug 11, 2020	23.79	23.82	23.65	23.65	1,350	-0.19(-0.80%)
Aug 10, 2020	23.84	23.84	23.84	23.84	101	+0.01(+0.03%)
Aug 07, 2020	23.90	23.90	23.77	23.83	1,834	-0.01(-0.02%)
Aug 06, 2020	23.86	23.86	23.79	23.84	21,313	+0.06(+0.27%)
Aug 05, 2020	23.73	23.77	23.73	23.77	816	+0.04(+0.15%)
Aug 04, 2020	23.55	23.74	23.55	23.74	4,071	+0.16(+0.68%)
Aug 03, 2020	23.51	23.58	23.51	23.58	1,739	+0.01(+0.06%)
Jul 31, 2020	23.45	23.56	23.37	23.56	1,834	+0.03(+0.14%)
Jul 30, 2020	23.37	23.53	23.36	23.53	6,696	-0.11(-0.46%)
Jul 29, 2020	23.54	23.64	23.54	23.64	3,785	+0.13(+0.53%)
Jul 28, 2020	23.49	23.56	23.49	23.51	3,381	-0.02(-0.08%)
Jul 27, 2020	23.53	23.53	23.53	23.53	107	+0.10(+0.42%)
Jul 24, 2020	23.50	23.50	23.43	23.43	7,033	-0.13(-0.56%)
Jul 23, 2020	23.57	23.57	23.57	23.57	74	-0.05(-0.20%)
Jul 22, 2020	23.53	23.61	23.53	23.61	1,069	+0.11(+0.47%)
Jul 21, 2020	23.57	23.62	23.50	23.50	2,938	+0.03(+0.15%)
Jul 20, 2020	23.36	23.47	23.31	23.47	2,035	+0.17(+0.75%)
Jul 17, 2020	23.26	23.29	23.26	23.29	2,038	+0.06(+0.24%)
Jul 16, 2020	23.18	23.24	23.18	23.24	703	-0.06(-0.28%)
Jul 15, 2020	23.33	23.33	23.17	23.30	6,518	+0.08(+0.33%)
Jul 14, 2020	23.14	23.22	23.14	23.22	946	+0.20(+0.85%)
Jul 13, 2020	23.34	23.39	23.03	23.03	11,400	-0.11(-0.46%)
Jul 10, 2020	23.12	23.13	23.05	23.13	5,402	+0.09(+0.39%)
Jul 09, 2020	23.04	23.06	22.98	23.04	3,528	-0.01(-0.02%)
Jul 08, 2020	22.97	23.05	22.97	23.05	588	+0.06(+0.27%)
Jul 07, 2020	22.97	22.99	22.97	22.99	300	+0.07(+0.31%)
Jul 06, 2020	22.83	22.92	22.71	22.92	4,530	+0.15(+0.64%)
Jul 02, 2020	22.78	22.86	22.67	22.77	10,092	+0.08(+0.35%)
Jul 01, 2020	22.62	22.70	22.53	22.69	14,292	+0.02(+0.10%)
Jun 30, 2020	22.58	22.67	22.50	22.67	7,377	+0.18(+0.79%)
Jun 29, 2020	22.38	22.49	22.38	22.49	417	+0.14(+0.64%)
Jun 26, 2020	22.34	22.39	22.33	22.35	6,830	-0.08(-0.34%)
Jun 25, 2020	22.31	22.43	22.31	22.43	2,639	+0.13(+0.57%)
Jun 24, 2020	22.27	22.30	22.27	22.30	1,350	-0.30(-1.32%)
Jun 23, 2020	22.68	22.68	22.60	22.60	5,674	+0.08(+0.35%)
Jun 22, 2020	22.48	22.58	22.48	22.52	3,635	+0.12(+0.52%)
Jun 19, 2020	22.63	22.63	22.40	22.40	6,320	-0.06(-0.25%)
Jun 18, 2020	22.53	22.53	22.43	22.46	6,719	-0.05(-0.20%)
Jun 17, 2020	22.49	22.58	22.49	22.50	14,204	-0.01(-0.06%)
Jun 16, 2020	22.63	22.68	22.46	22.52	3,437	+0.24(+1.06%)
Jun 15, 2020	22.08	22.28	22.08	22.28	6,163	+0.03(+0.14%)
Jun 12, 2020	22.18	22.25	22.07	22.25	4,077	+0.13(+0.60%)
Jun 11, 2020	22.51	22.52	22.04	22.12	11,426	-0.86(-3.74%)
Jun 10, 2020	22.93	23.02	22.89	22.98	25,617	+0.02(+0.08%)
Jun 09, 2020	22.95	22.97	22.93	22.96	5,581	-0.16(-0.71%)
Jun 08, 2020	23.02	23.12	23.02	23.12	557	+0.21(+0.90%)
Jun 05, 2020	22.87	22.92	22.86	22.92	5,708	+0.27(+1.20%)
Jun 04, 2020	22.60	22.64	22.55	22.64	4,796	-0.06(-0.26%)
Jun 03, 2020	22.65	22.72	22.57	22.70	6,207	+0.08(+0.35%)
Jun 02, 2020	22.57	22.64	22.51	22.62	1,010	+0.11(+0.49%)
Jun 01, 2020	21.83	22.60	21.83	22.51	2,767	-0.07(-0.32%)
May 29, 2020	22.33	22.59	22.33	22.59	1,631	+0.16(+0.72%)
May 28, 2020	22.44	22.44	22.42	22.42	232	+0.05(+0.24%)
May 27, 2020	22.16	22.38	22.16	22.37	2,688	+0.16(+0.72%)
May 26, 2020	22.41	22.41	22.21	22.21	56,996	+0.09(+0.43%)
May 22, 2020	21.98	22.12	21.98	22.12	5,708	+0.04(+0.20%)
May 21, 2020	22.00	22.17	22.00	22.07	112,744	-0.13(-0.57%)
May 20, 2020	22.16	22.20	22.12	22.20	4,210	+0.16(+0.72%)
May 19, 2020	22.06	22.15	22.04	22.04	1,075	-0.10(-0.44%)
May 18, 2020	22.23	22.23	22.14	22.14	331	+0.22(+1.01%)
May 15, 2020	21.92	21.97	21.83	21.92	3,669	-0.00(-0.02%)
May 14, 2020	21.71	21.92	21.69	21.92	2,737	+0.13(+0.61%)
May 13, 2020	21.79	21.92	21.60	21.79	11,444	-0.07(-0.31%)
May 12, 2020	22.09	22.09	21.85	21.85	3,694	-0.19(-0.88%)
May 11, 2020	21.92	22.10	21.92	22.05	4,017	-0.10(-0.47%)
May 08, 2020	22.11	22.19	22.06	22.15	2,446	+0.16(+0.73%)
May 07, 2020	21.74	22.05	21.74	21.99	5,600	+0.23(+1.06%)
May 06, 2020	21.96	21.96	21.72	21.76	3,616	-0.35(-1.59%)
May 05, 2020	22.17	22.25	22.11	22.11	5,234	+0.05(+0.25%)
May 04, 2020	22.03	22.06	21.93	22.06	2,532	+0.01(+0.03%)

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.