Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.44	30.46	30.44	30.46	520	+0.17(+0.55%)
May 27, 2021	30.30	30.30	30.30	30.30	93	+0.16(+0.53%)
May 26, 2021	30.18	30.18	30.14	30.14	641	-0.11(-0.37%)
May 25, 2021	30.31	30.31	30.23	30.25	327	+0.04(+0.12%)
May 24, 2021	30.13	30.21	30.13	30.21	710	+0.18(+0.59%)
May 21, 2021	30.04	30.04	30.04	30.04	360	+0.08(+0.26%)
May 20, 2021	29.75	29.96	29.75	29.96	464	+0.47(+1.58%)
May 19, 2021	29.61	29.61	29.49	29.49	252	-0.36(-1.20%)
May 18, 2021	29.96	29.98	29.85	29.85	1,617	-0.05(-0.18%)
May 17, 2021	29.84	29.90	29.82	29.90	961	-0.13(-0.45%)
May 14, 2021	29.74	30.04	29.74	30.04	572	+0.65(+2.22%)
May 13, 2021	29.39	29.39	29.39	29.39	143	+0.30(+1.03%)
May 12, 2021	29.09	29.29	29.09	29.09	433	-0.25(-0.87%)
May 11, 2021	29.29	29.34	29.29	29.34	844	-0.39(-1.30%)
May 10, 2021	29.85	29.85	29.73	29.73	318	-0.20(-0.66%)
May 07, 2021	29.75	29.92	29.75	29.92	472	+0.36(+1.20%)
May 06, 2021	29.39	29.57	29.36	29.57	717	+0.30(+1.04%)
May 05, 2021	29.28	29.29	29.26	29.26	636	+0.31(+1.07%)
May 04, 2021	28.95	28.95	28.95	28.95	86	-0.32(-1.11%)
May 03, 2021	29.27	29.27	29.27	29.27	26	+0.31(+1.07%)
Apr 30, 2021	29.23	29.24	28.97	28.97	417	-0.47(-1.60%)
Apr 29, 2021	29.29	29.44	29.29	29.44	313	+0.07(+0.24%)
Apr 28, 2021	29.37	29.37	29.37	29.37	251	+0.17(+0.60%)
Apr 27, 2021	29.13	29.19	29.13	29.19	187	+0.07(+0.24%)
Apr 26, 2021	29.14	29.17	29.12	29.12	768	+0.04(+0.14%)
Apr 23, 2021	29.08	29.08	29.08	29.08	104	+0.24(+0.83%)
Apr 22, 2021	28.94	28.94	28.84	28.84	260	-0.01(-0.03%)
Apr 21, 2021	28.78	28.85	28.78	28.85	178	+0.27(+0.94%)
Apr 20, 2021	28.76	28.76	28.58	28.58	494	-0.50(-1.72%)
Apr 19, 2021	29.01	29.08	29.00	29.08	2,099	+0.10(+0.34%)
Apr 16, 2021	28.92	28.98	28.81	28.98	730	+0.30(+1.06%)
Apr 15, 2021	29.97	29.97	28.64	28.68	1,775	+0.18(+0.64%)
Apr 14, 2021	28.58	28.58	28.50	28.50	538	+0.00(+0.02%)
Apr 13, 2021	28.32	28.49	28.32	28.49	1,463	+0.27(+0.97%)
Apr 12, 2021	28.20	28.22	28.20	28.22	255	-0.06(-0.22%)
Apr 09, 2021	28.28	28.28	28.28	28.28	104	+0.07(+0.26%)
Apr 08, 2021	28.21	28.21	28.21	28.21	513	+0.17(+0.62%)
Apr 07, 2021	28.03	28.03	28.03	28.03	1,628	+0.11(+0.41%)
Apr 06, 2021	27.87	27.92	27.87	27.92	663	-0.30(-1.06%)
Apr 05, 2021	28.02	28.22	28.02	28.22	1,625	+0.45(+1.62%)
Apr 01, 2021	27.77	27.77	27.77	27.77	313	+0.47(+1.72%)
Mar 31, 2021	27.31	27.35	27.30	27.30	917	-0.03(-0.11%)
Mar 30, 2021	27.28	27.40	27.26	27.33	1,271	+0.07(+0.25%)
Mar 29, 2021	27.25	27.32	27.23	27.26	3,089	-0.01(-0.04%)
Mar 26, 2021	27.11	27.28	27.08	27.28	1,043	+0.19(+0.71%)
Mar 25, 2021	26.85	27.08	26.85	27.08	690	+0.16(+0.59%)
Mar 24, 2021	27.07	27.07	26.93	26.93	893	-0.07(-0.25%)
Mar 23, 2021	27.17	27.17	26.99	26.99	622	-0.34(-1.26%)
Mar 22, 2021	27.39	27.39	27.34	27.34	499	-0.10(-0.38%)
Mar 19, 2021	27.37	27.47	27.37	27.44	939	-0.01(-0.04%)
Mar 18, 2021	27.45	27.45	27.45	27.45	413	-0.47(-1.69%)
Mar 17, 2021	27.94	27.94	27.92	27.92	136	+0.25(+0.90%)
Mar 16, 2021	27.67	27.67	27.67	27.67	547	-0.02(-0.06%)
Mar 15, 2021	27.70	27.70	27.63	27.69	596	-0.13(-0.48%)
Mar 12, 2021	27.82	27.82	27.82	27.82	313	+0.09(+0.32%)
Mar 11, 2021	27.74	27.74	27.74	27.74	81	+0.26(+0.94%)
Mar 10, 2021	27.48	27.48	27.48	27.48	63	+0.33(+1.21%)
Mar 09, 2021	27.15	27.15	27.15	27.15	165	+0.28(+1.02%)
Mar 08, 2021	26.94	26.95	26.87	26.87	1,184	+0.05(+0.18%)
Mar 05, 2021	26.83	26.83	26.61	26.83	1,565	+0.13(+0.49%)
Mar 04, 2021	27.06	27.06	26.70	26.70	714	-0.28(-1.02%)
Mar 03, 2021	27.13	27.13	26.97	26.97	190	-0.12(-0.44%)
Mar 02, 2021	27.06	27.17	27.04	27.09	1,368	+0.13(+0.50%)
Mar 01, 2021	26.94	26.96	26.94	26.96	531	+0.36(+1.34%)
Feb 26, 2021	26.66	26.66	26.60	26.60	1,252	-0.32(-1.17%)
Feb 25, 2021	27.38	27.38	26.92	26.92	381	-0.35(-1.30%)
Feb 24, 2021	27.27	27.27	27.27	27.27	159	+0.13(+0.47%)
Feb 23, 2021	27.04	27.14	27.04	27.14	504	+0.13(+0.46%)
Feb 22, 2021	27.08	27.08	27.02	27.02	407	+0.04(+0.13%)
Feb 19, 2021	26.98	26.98	26.98	26.98	104	+0.10(+0.39%)
Feb 18, 2021	26.76	26.89	26.76	26.88	488	-0.07(-0.25%)
Feb 17, 2021	26.84	26.98	26.84	26.94	506	-0.17(-0.63%)
Feb 16, 2021	27.07	27.14	27.07	27.12	1,972	+0.28(+1.03%)
Feb 12, 2021	26.78	26.84	26.78	26.84	104	+0.14(+0.52%)
Feb 11, 2021	26.70	26.70	26.65	26.70	1,352	+0.11(+0.42%)
Feb 10, 2021	26.59	26.59	26.59	26.59	76	-0.15(-0.57%)
Feb 09, 2021	26.60	26.74	26.60	26.74	521	+0.14(+0.51%)
Feb 08, 2021	26.63	26.63	26.59	26.60	1,279	+0.14(+0.52%)
Feb 05, 2021	26.46	26.47	26.45	26.47	730	+0.39(+1.48%)
Feb 04, 2021	25.99	26.08	25.99	26.08	888	+0.05(+0.18%)
Feb 03, 2021	25.98	26.03	25.98	26.03	537	-0.04(-0.17%)
Feb 02, 2021	26.08	26.08	26.08	26.08	79	+0.42(+1.65%)
Feb 01, 2021	25.62	25.65	25.62	25.65	165	+0.24(+0.94%)
Jan 29, 2021	25.62	25.62	25.41	25.41	208	-0.44(-1.72%)
Jan 28, 2021	25.95	25.95	25.86	25.86	1,363	+0.43(+1.70%)
Jan 27, 2021	25.52	25.66	25.40	25.43	2,390	-0.71(-2.71%)
Jan 26, 2021	26.09	26.14	26.09	26.14	594	+0.25(+0.98%)
Jan 25, 2021	25.78	25.88	25.75	25.88	1,787	-0.32(-1.21%)
Jan 22, 2021	26.12	26.27	26.12	26.20	3,967	-0.21(-0.80%)
Jan 21, 2021	26.30	26.41	26.29	26.41	1,751	-0.07(-0.25%)
Jan 20, 2021	26.42	26.48	26.42	26.48	722	+0.11(+0.44%)
Jan 19, 2021	26.42	26.42	26.36	26.36	630	+0.16(+0.62%)
Jan 15, 2021	26.31	26.31	26.20	26.20	417	-0.48(-1.80%)
Jan 14, 2021	26.58	26.72	26.58	26.68	3,367	+0.12(+0.47%)
Jan 13, 2021	26.58	26.58	26.55	26.55	368	-0.09(-0.34%)
Jan 12, 2021	26.58	26.64	26.54	26.64	681	+0.10(+0.40%)
Jan 11, 2021	26.38	26.59	26.38	26.54	1,896	-0.44(-1.64%)
Jan 08, 2021	26.94	26.98	26.84	26.98	1,043	+0.14(+0.54%)
Jan 07, 2021	26.77	26.88	26.77	26.84	3,271	+0.12(+0.47%)
Jan 06, 2021	26.51	26.72	26.51	26.72	1,525	+0.26(+0.98%)
Jan 05, 2021	26.24	26.52	26.24	26.46	1,900	+0.16(+0.62%)
Jan 04, 2021	26.31	26.31	26.29	26.29	561	+0.23(+0.89%)
Dec 31, 2020		26.06	26.06	26.06	136	-0.34(-1.29%)
Dec 30, 2020	26.40	26.40	26.40	26.40	136	+0.04(+0.16%)
Dec 29, 2020	26.49	26.50	26.36	26.36	1,200	+0.15(+0.56%)
Dec 28, 2020	26.21	26.21	26.21	26.21	159	+0.26(+1.00%)
Dec 24, 2020	25.93	25.95	25.88	25.95	835	-0.02(-0.09%)
Dec 23, 2020	25.91	26.00	25.81	25.98	4,770	+0.31(+1.21%)
Dec 22, 2020	25.66	25.67	25.65	25.67	400	-0.02(-0.10%)
Dec 21, 2020	25.70	25.70	25.69	25.69	968	-0.36(-1.37%)
Dec 18, 2020	26.05	26.05	26.05	26.05	104	-0.12(-0.47%)
Dec 17, 2020	26.17	26.17	26.17	26.17	360	+0.08(+0.32%)
Dec 16, 2020	26.01	26.08	26.01	26.08	299	+0.05(+0.19%)
Dec 15, 2020	25.93	26.04	25.93	26.04	2,447	+0.23(+0.91%)
Dec 14, 2020	25.80	25.80	25.80	25.80	99	-0.21(-0.79%)
Dec 11, 2020	26.01	26.01	26.01	26.01	208	-0.16(-0.60%)
Dec 10, 2020	26.16	26.16	26.16	26.16	257	+0.07(+0.29%)
Dec 09, 2020	26.09	26.09	26.09	26.09	74	-0.16(-0.59%)
Dec 08, 2020	26.07	26.25	26.07	26.25	501	+0.03(+0.12%)
Dec 07, 2020	26.20	26.22	26.20	26.21	2,139	-0.15(-0.58%)
Dec 04, 2020	26.39	26.39	26.37	26.37	626	+0.25(+0.95%)
Dec 03, 2020	26.12	26.12	26.12	26.12	58	-0.06(-0.24%)
Dec 02, 2020	26.18	26.18	26.18	26.18	113	+0.01(+0.05%)
Dec 01, 2020	25.95	26.17	25.95	26.17	191	+0.62(+2.43%)
Nov 30, 2020	25.55	25.55	25.55	25.55	124	-0.45(-1.72%)
Nov 27, 2020	26.00	26.00	26.00	26.00	104	+0.20(+0.78%)
Nov 25, 2020	25.80	25.80	25.80	25.80	104	+0.03(+0.12%)
Nov 24, 2020	25.77	25.77	25.77	25.77	181	+0.42(+1.67%)
Nov 23, 2020	25.34	25.34	25.34	25.34	120	-0.02(-0.09%)
Nov 20, 2020	25.36	25.36	25.36	25.36	104	-0.03(-0.11%)
Nov 19, 2020	25.19	25.39	25.19	25.39	428	+0.17(+0.68%)
Nov 18, 2020	25.22	25.22	25.22	25.22	80	-0.13(-0.50%)
Nov 17, 2020	25.24	25.35	25.14	25.35	413	+0.11(+0.43%)
Nov 16, 2020	25.24	25.24	25.24	25.24	1,086	+0.36(+1.45%)
Nov 13, 2020	24.88	24.88	24.88	24.88	104	+0.38(+1.56%)
Nov 12, 2020	24.49	24.49	24.49	24.49	55	-0.43(-1.72%)
Nov 11, 2020	24.94	24.95	24.92	24.92	834	+0.02(+0.07%)
Nov 10, 2020	24.92	24.92	24.91	24.91	1,180	+0.64(+2.64%)
Nov 09, 2020	24.92	24.92	24.27	24.27	1,122	+1.27(+5.53%)
Nov 06, 2020	22.99	22.99	22.99	22.99	104	+0.06(+0.28%)
Nov 05, 2020	22.93	22.93	22.93	22.93	52	+0.55(+2.48%)
Nov 04, 2020	22.43	22.43	22.38	22.38	231	+0.31(+1.40%)
Nov 03, 2020	21.86	22.07	21.86	22.07	1,049	+0.72(+3.35%)
Nov 02, 2020	21.33	21.35	21.26	21.35	1,221	+0.36(+1.73%)
Oct 30, 2020	20.99	20.99	20.99	20.99	208	-0.02(-0.10%)
Oct 29, 2020	20.98	21.01	20.94	21.01	588	+0.13(+0.60%)
Oct 28, 2020	20.98	20.98	20.88	20.88	573	-0.89(-4.09%)
Oct 27, 2020	21.80	21.81	21.77	21.77	562	-0.50(-2.24%)
Oct 26, 2020	22.43	22.43	22.21	22.27	1,924	-0.54(-2.35%)
Oct 23, 2020	22.81	22.81	22.81	22.81	104	+0.32(+1.43%)
Oct 22, 2020	22.48	22.48	22.48	22.48	65	+0.04(+0.19%)
Oct 21, 2020	22.44	22.44	22.44	22.44	24	-0.33(-1.44%)
Oct 20, 2020	22.86	22.88	22.77	22.77	1,372	+0.29(+1.29%)
Oct 19, 2020	22.76	22.79	22.48	22.48	2,979	-0.12(-0.52%)
Oct 16, 2020	22.64	22.66	22.60	22.60	626	+0.22(+0.98%)
Oct 15, 2020	22.40	22.40	22.38	22.38	529	-0.31(-1.35%)
Oct 14, 2020	22.68	22.68	22.68	22.68	56	-0.08(-0.35%)
Oct 13, 2020	22.72	22.78	22.71	22.76	1,959	-0.31(-1.36%)
Oct 12, 2020	23.08	23.08	23.08	23.08	359	+0.15(+0.67%)
Oct 09, 2020	22.92	22.97	22.92	22.92	939	+0.21(+0.93%)
Oct 08, 2020	22.70	22.71	22.70	22.71	355	+0.14(+0.62%)
Oct 07, 2020	22.57	22.57	22.57	22.57	345	+0.21(+0.93%)
Oct 06, 2020	22.37	22.37	22.37	22.37	77	-0.21(-0.92%)
Oct 05, 2020	22.57	22.57	22.57	22.57	92	+0.42(+1.88%)
Oct 02, 2020	21.89	22.20	21.89	22.16	835	-0.02(-0.09%)
Oct 01, 2020	22.12	22.18	22.12	22.18	552	+0.08(+0.38%)
Sep 30, 2020	22.13	22.13	22.09	22.09	146	-0.04(-0.18%)
Sep 29, 2020	22.17	22.17	22.13	22.13	1,198	+0.07(+0.32%)
Sep 28, 2020	22.06	22.07	22.06	22.06	2,351	+0.37(+1.70%)
Sep 25, 2020	21.69	21.69	21.69	21.69	208	-0.04(-0.20%)
Sep 24, 2020	21.62	21.74	21.53	21.74	6,372	+0.05(+0.22%)
Sep 23, 2020	21.97	21.97	21.69	21.69	152	-0.31(-1.43%)
Sep 22, 2020	22.14	22.14	21.81	22.00	916	-0.17(-0.77%)
Sep 21, 2020	22.17	22.17	22.17	22.17	34	-0.82(-3.55%)
Sep 18, 2020	23.11	23.11	22.99	22.99	1,148	-0.31(-1.33%)
Sep 17, 2020	23.27	23.30	23.27	23.30	334	+0.07(+0.30%)
Sep 16, 2020	23.23	23.23	23.23	23.23	70	-0.11(-0.49%)
Sep 15, 2020	23.37	23.37	23.34	23.34	2,212	+0.01(+0.03%)
Sep 14, 2020	23.34	23.34	23.34	23.34	141	+0.35(+1.54%)
Sep 10, 2020		22.98	22.98	22.98	0	-0.28(-1.20%)
Sep 09, 2020	23.14	23.26	23.14	23.26	368	+0.53(+2.33%)
Sep 08, 2020	22.73	22.73	22.73	22.73	265	-0.39(-1.69%)
Sep 04, 2020	22.68	23.12	22.68	23.12	939	+0.25(+1.10%)
Sep 03, 2020	23.35	23.35	22.86	22.87	11,872	-0.62(-2.63%)
Sep 02, 2020	23.26	23.49	23.24	23.49	467	+0.52(+2.28%)
Sep 01, 2020	22.96	22.96	22.96	22.96	112	-0.12(-0.52%)
Aug 31, 2020	23.34	23.34	23.08	23.08	840	-0.05(-0.21%)
Aug 27, 2020		23.13	23.13	23.13	0	-0.13(-0.58%)
Aug 25, 2020		23.27	23.27	23.27	0	+0.14(+0.62%)
Aug 24, 2020	23.19	23.19	23.08	23.12	404	+0.44(+1.93%)
Aug 21, 2020	22.46	22.68	22.46	22.68	1,357	-0.22(-0.95%)
Aug 20, 2020	22.86	22.90	22.86	22.90	3,177	-0.11(-0.47%)
Aug 19, 2020	23.21	23.21	23.01	23.01	504	-0.07(-0.31%)
Aug 18, 2020	23.07	23.08	23.07	23.08	2,052	-0.05(-0.23%)
Aug 17, 2020	23.12	23.14	23.12	23.14	2,977	+0.18(+0.79%)
Aug 14, 2020	22.99	22.99	22.91	22.96	1,043	-0.25(-1.07%)
Aug 13, 2020	23.34	23.34	23.20	23.20	809	-0.18(-0.78%)
Aug 12, 2020	23.39	23.39	23.39	23.39	181	+0.53(+2.33%)
Aug 11, 2020	22.85	22.85	22.85	22.85	148	+0.17(+0.76%)
Aug 10, 2020	22.68	22.68	22.68	22.68	104	+0.04(+0.16%)
Aug 07, 2020	22.64	22.64	22.64	22.64	104	-0.20(-0.88%)
Aug 06, 2020	22.70	22.85	22.70	22.85	1,304	+0.08(+0.34%)
Aug 05, 2020	22.85	22.88	22.77	22.77	1,975	+0.21(+0.93%)
Aug 04, 2020	22.56	22.56	22.56	22.56	301	+0.13(+0.56%)
Aug 03, 2020	22.44	22.44	22.43	22.43	449	+0.37(+1.69%)
Jul 31, 2020	22.20	22.20	21.99	22.06	1,670	-0.57(-2.51%)
Jul 30, 2020	22.63	22.63	22.63	22.63	111	-0.24(-1.03%)
Jul 29, 2020	22.86	22.86	22.86	22.86	471	+0.38(+1.70%)
Jul 28, 2020	22.48	22.48	22.48	22.48	210	-0.17(-0.76%)
Jul 27, 2020	22.62	22.65	22.62	22.65	479	+0.17(+0.75%)
Jul 24, 2020	22.48	22.49	22.43	22.49	1,148	-0.10(-0.46%)
Jul 23, 2020	22.59	22.59	22.59	22.59	129	-0.24(-1.04%)
Jul 22, 2020	22.80	22.85	22.79	22.83	1,279	+0.06(+0.25%)
Jul 21, 2020	22.77	22.77	22.77	22.77	193	+0.03(+0.15%)
Jul 20, 2020	22.75	22.75	22.73	22.73	581	+0.09(+0.39%)
Jul 17, 2020	22.65	22.65	22.65	22.65	104	+0.09(+0.39%)
Jul 16, 2020	22.56	22.56	22.56	22.56	302	-0.12(-0.55%)
Jul 15, 2020	22.80	22.80	22.68	22.68	1,073	+0.37(+1.66%)
Jul 14, 2020	22.31	22.31	22.03	22.31	458	+0.39(+1.77%)
Jul 13, 2020	22.25	22.25	21.93	21.93	690	-0.03(-0.15%)
Jul 10, 2020	21.80	21.96	21.62	21.96	9,500	+0.23(+1.04%)
Jul 09, 2020	21.97	21.97	21.73	21.73	739	-0.41(-1.85%)
Jul 08, 2020	22.00	22.14	22.00	22.14	2,122	+0.16(+0.73%)
Jul 07, 2020	21.98	21.98	21.98	21.98	41	-0.36(-1.63%)
Jul 06, 2020	22.34	22.34	22.34	22.34	195	+0.44(+1.99%)
Jul 02, 2020	21.91	21.91	21.91	21.91	104	+0.27(+1.26%)
Jul 01, 2020	21.63	21.63	21.63	21.63	80	+0.05(+0.25%)
Jun 30, 2020	21.50	21.61	21.50	21.58	775	-0.01(-0.05%)
Jun 29, 2020	21.62	21.62	21.59	21.59	585	+0.29(+1.34%)
Jun 26, 2020	21.31	21.31	21.31	21.31	104	-0.35(-1.62%)
Jun 25, 2020	21.25	21.66	21.25	21.66	178	+0.43(+2.02%)
Jun 24, 2020	21.23	21.23	21.23	21.23	276	-0.60(-2.76%)
Jun 23, 2020	21.97	21.98	21.83	21.83	3,206	+0.14(+0.66%)
Jun 22, 2020	21.66	21.69	21.66	21.69	2,063	+0.36(+1.68%)
Jun 19, 2020	21.38	21.38	21.33	21.33	417	-0.16(-0.74%)
Jun 18, 2020	21.45	21.49	21.45	21.49	489	-0.16(-0.74%)
Jun 17, 2020	21.59	21.69	21.59	21.65	4,967	+0.07(+0.31%)
Jun 16, 2020	21.60	21.62	21.58	21.58	2,503	+0.22(+1.01%)
Jun 15, 2020	21.29	21.37	21.29	21.37	518	+0.22(+1.02%)
Jun 12, 2020	21.16	21.16	20.82	21.15	7,934	+0.40(+1.93%)
Jun 11, 2020	21.26	21.26	20.75	20.75	647	-1.63(-7.26%)
Jun 10, 2020	22.56	22.56	22.38	22.38	1,817	-0.13(-0.59%)
Jun 09, 2020	22.51	22.51	22.51	22.51	292	-0.48(-2.09%)
Jun 08, 2020	22.82	23.03	22.82	22.99	1,806	+0.32(+1.39%)
Jun 05, 2020	22.78	22.80	22.67	22.67	2,192	+0.57(+2.56%)
Jun 04, 2020	22.13	22.13	22.08	22.11	836	+0.06(+0.26%)
Jun 03, 2020	21.98	22.09	21.98	22.05	2,806	+0.77(+3.60%)
Jun 02, 2020	21.14	21.28	21.14	21.28	1,246	+0.40(+1.93%)

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.