Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.23	29.26	29.23	29.26	477	+0.04(+0.12%)
May 27, 2021	29.20	29.22	29.16	29.22	2,710	+0.17(+0.58%)
May 26, 2021	28.99	29.11	28.99	29.06	4,935	+0.07(+0.24%)
May 25, 2021	29.21	29.21	28.99	28.99	2,168	-0.16(-0.54%)
May 24, 2021	29.14	29.22	29.14	29.14	1,243	+0.16(+0.57%)
May 21, 2021	29.02	29.05	28.98	28.98	1,095	+0.11(+0.38%)
May 20, 2021	28.94	28.94	28.87	28.87	448	+0.14(+0.50%)
May 19, 2021	28.69	28.73	28.69	28.73	863	-0.20(-0.70%)
May 18, 2021	29.14	29.14	28.93	28.93	380	-0.27(-0.91%)
May 17, 2021	29.13	29.23	29.12	29.20	1,523	+0.00(+0.01%)
May 14, 2021	28.98	29.20	28.98	29.20	2,530	+0.40(+1.39%)
May 13, 2021	28.76	28.80	28.76	28.80	752	+0.45(+1.60%)
May 12, 2021	28.34	28.34	28.34	28.34	119	-0.48(-1.68%)
May 11, 2021	28.73	28.87	28.73	28.82	898	-0.41(-1.39%)
May 10, 2021	29.36	29.47	29.23	29.23	395	-0.07(-0.23%)
May 07, 2021	29.26	29.36	29.23	29.30	3,873	+0.25(+0.88%)
May 06, 2021	28.69	29.04	28.69	29.04	6,724	+0.28(+0.99%)
May 05, 2021	28.76	28.76	28.76	28.76	3	+0.15(+0.51%)
May 04, 2021	28.50	28.61	28.50	28.61	840	-0.02(-0.06%)
May 03, 2021	28.64	28.64	28.59	28.63	1,108	+0.26(+0.92%)
Apr 30, 2021	28.39	28.39	28.37	28.37	212	-0.19(-0.66%)
Apr 29, 2021	28.48	28.56	28.48	28.56	514	+0.18(+0.64%)
Apr 28, 2021	28.41	28.48	28.38	28.38	24,036	-0.09(-0.32%)
Apr 27, 2021	28.39	28.47	28.39	28.47	1,640	+0.11(+0.38%)
Apr 26, 2021	28.36	28.36	28.36	28.36	1	+0.03(+0.10%)
Apr 23, 2021	28.38	28.39	28.29	28.33	2,545	+0.24(+0.84%)
Apr 22, 2021	28.06	28.16	28.05	28.09	11,281	-0.26(-0.92%)
Apr 21, 2021	28.00	28.39	28.00	28.36	2,874	+0.31(+1.11%)
Apr 20, 2021	27.94	28.04	27.94	28.04	850	-0.29(-1.03%)
Apr 19, 2021	28.44	28.44	28.33	28.34	7,442	-0.12(-0.43%)
Apr 16, 2021	28.41	28.54	28.41	28.46	24,177	+0.25(+0.88%)
Apr 15, 2021	28.21	28.21	28.21	28.21	261	+0.15(+0.54%)
Apr 14, 2021	28.06	28.06	28.06	28.06	6	+0.08(+0.28%)
Apr 13, 2021	27.97	28.00	27.97	27.98	19,412	-0.14(-0.49%)
Apr 12, 2021	28.14	28.20	28.11	28.11	999	+0.00(+0.01%)
Apr 09, 2021	28.11	28.11	28.11	28.11	106	+0.18(+0.66%)
Apr 08, 2021	27.89	27.93	27.86	27.93	287	+0.01(+0.05%)
Apr 07, 2021	27.90	27.91	27.90	27.91	310	-0.00(-0.00%)
Apr 06, 2021	27.91	27.91	27.91	27.91	199	-0.04(-0.15%)
Apr 05, 2021	28.32	28.32	27.96	27.96	2,097	+0.33(+1.21%)
Apr 01, 2021	27.62	27.62	27.62	27.62	106	+0.17(+0.61%)
Mar 31, 2021	27.66	27.66	27.45	27.45	1,279	-0.01(-0.04%)
Mar 30, 2021	27.45	27.51	27.45	27.47	759	+0.04(+0.13%)
Mar 29, 2021	27.58	27.58	27.39	27.43	846	-0.10(-0.37%)
Mar 26, 2021	27.29	27.53	27.29	27.53	638	+0.44(+1.62%)
Mar 25, 2021	27.09	27.09	27.09	27.09	207	+0.33(+1.23%)
Mar 24, 2021	27.12	27.12	26.76	26.76	1,311	-0.06(-0.22%)
Mar 23, 2021	27.03	27.03	26.82	26.82	1,333	-0.40(-1.48%)
Mar 22, 2021	27.04	27.32	27.04	27.22	59,061	+0.05(+0.18%)
Mar 19, 2021	27.17	27.17	27.17	27.17	106	-0.05(-0.18%)
Mar 18, 2021	27.22	27.22	27.22	27.22	153	-0.08(-0.28%)
Mar 17, 2021	27.07	27.30	27.07	27.30	30,256	+0.12(+0.45%)
Mar 16, 2021	27.22	27.22	27.18	27.18	208	-0.11(-0.40%)
Mar 15, 2021	27.16	27.29	27.16	27.29	207	+0.12(+0.44%)
Mar 12, 2021	27.08	27.17	27.08	27.17	319	+0.27(+1.01%)
Mar 11, 2021	27.06	27.06	26.89	26.89	3,745	+0.04(+0.16%)
Mar 10, 2021	26.82	26.94	26.82	26.85	54,500	+0.29(+1.10%)
Mar 09, 2021	26.79	26.79	26.56	26.56	724	-0.01(-0.05%)
Mar 08, 2021	26.57	26.57	26.57	26.57	23	+0.36(+1.38%)
Mar 05, 2021	25.80	26.22	25.80	26.21	2,552	+0.59(+2.29%)
Mar 04, 2021	25.92	25.94	25.62	25.62	3,167	-0.44(-1.68%)
Mar 03, 2021	26.12	26.21	26.06	26.06	2,219	-0.05(-0.18%)
Mar 02, 2021	26.16	26.16	26.11	26.11	873	-0.03(-0.10%)
Mar 01, 2021	26.16	26.17	26.14	26.14	1,377	+0.47(+1.85%)
Feb 26, 2021	25.43	25.86	25.43	25.66	425	-0.21(-0.80%)
Feb 25, 2021	26.35	26.35	25.87	25.87	106	-0.51(-1.95%)
Feb 24, 2021	26.38	26.38	26.38	26.38	53	+0.39(+1.49%)
Feb 23, 2021	25.87	25.99	25.87	25.99	697	+0.06(+0.23%)
Feb 22, 2021	26.03	26.03	25.94	25.94	2,665	+0.05(+0.21%)
Feb 19, 2021	25.86	25.88	25.86	25.88	106	+0.10(+0.40%)
Feb 18, 2021	25.82	25.84	25.78	25.78	1,499	-0.08(-0.32%)
Feb 17, 2021	25.90	25.90	25.83	25.86	2,205	+0.09(+0.34%)
Feb 16, 2021	25.82	25.82	25.77	25.77	478	+0.09(+0.36%)
Feb 12, 2021	25.62	25.68	25.62	25.68	850	+0.12(+0.48%)
Feb 11, 2021	25.56	25.56	25.56	25.56	54	-0.01(-0.03%)
Feb 10, 2021	25.58	25.58	25.57	25.57	643	-0.03(-0.10%)
Feb 09, 2021	25.64	25.64	25.59	25.59	1,914	-0.01(-0.04%)
Feb 08, 2021	25.60	25.60	25.60	25.60	3	+0.25(+0.97%)
Feb 05, 2021	25.36	25.36	25.36	25.36	106	+0.13(+0.53%)
Feb 04, 2021	25.16	25.22	25.15	25.22	1,128	+0.28(+1.14%)
Feb 03, 2021	24.91	24.97	24.91	24.94	1,515	+0.12(+0.50%)
Feb 02, 2021	24.92	24.92	24.82	24.82	704	+0.29(+1.20%)
Feb 01, 2021	24.52	24.52	24.52	24.52	1	+0.16(+0.65%)
Jan 29, 2021	24.36	24.36	24.36	24.36	106	-0.42(-1.69%)
Jan 28, 2021	24.78	24.78	24.78	24.78	917	+0.29(+1.17%)
Jan 27, 2021	24.50	24.50	24.50	24.50	853	-0.55(-2.21%)
Jan 26, 2021	25.10	25.11	25.05	25.05	15,214	-0.04(-0.15%)
Jan 25, 2021	25.10	25.10	24.95	25.09	547	-0.05(-0.18%)
Jan 22, 2021	25.11	25.17	25.11	25.14	1,170	-0.13(-0.51%)
Jan 21, 2021	25.29	25.29	25.26	25.26	3,560	-0.06(-0.22%)
Jan 20, 2021	25.33	25.33	25.32	25.32	239	+0.09(+0.36%)
Jan 19, 2021	25.25	25.25	25.23	25.23	223	+0.14(+0.56%)
Jan 15, 2021	25.67	25.67	25.09	25.09	9,786	-0.30(-1.20%)
Jan 14, 2021	25.51	25.51	25.39	25.39	2,231	+0.15(+0.60%)
Jan 13, 2021	25.24	25.24	25.24	25.24	1	+0.01(+0.05%)
Jan 12, 2021	25.23	25.23	25.23	25.23	28	+0.18(+0.73%)
Jan 11, 2021	25.09	25.09	25.05	25.05	1,112	+0.07(+0.26%)
Jan 08, 2021	24.98	24.98	24.98	24.98	106	-0.02(-0.07%)
Jan 07, 2021	25.03	25.03	25.00	25.00	218	+0.24(+0.97%)
Jan 06, 2021	24.63	24.78	24.63	24.76	430	+0.59(+2.45%)
Jan 05, 2021	24.17	24.17	24.17	24.17	1	+0.21(+0.90%)
Jan 04, 2021	23.95	23.95	23.95	23.95	58	-0.32(-1.31%)
Dec 31, 2020		24.27	24.27	24.27	3	+0.18(+0.74%)
Dec 30, 2020	24.09	24.09	24.09	24.09	3	+0.09(+0.37%)
Dec 29, 2020	24.01	24.05	24.01	24.01	1,112	-0.04(-0.19%)
Dec 28, 2020	24.05	24.05	24.05	24.05	1	+0.13(+0.54%)
Dec 24, 2020	23.82	23.92	23.82	23.92	1,390	-0.03(-0.12%)
Dec 23, 2020	24.02	24.02	23.95	23.95	465	+0.25(+1.06%)
Dec 22, 2020	23.78	23.78	23.70	23.70	1,157	-0.15(-0.62%)
Dec 21, 2020	23.85	23.85	23.85	23.85	1	-0.08(-0.32%)
Dec 18, 2020	23.93	23.93	23.93	23.93	106	-0.08(-0.35%)
Dec 17, 2020	24.04	24.04	24.01	24.01	1,083	+0.09(+0.38%)
Dec 16, 2020	23.88	23.94	23.88	23.92	1,309	+0.03(+0.14%)
Dec 15, 2020	23.88	23.88	23.88	23.88	0	+0.26(+1.08%)
Dec 14, 2020	23.71	23.71	23.63	23.63	242	-0.17(-0.72%)
Dec 11, 2020	23.79	23.80	23.79	23.80	106	-0.11(-0.47%)
Dec 10, 2020	23.93	23.94	23.91	23.91	1,580	-0.10(-0.41%)
Dec 09, 2020	23.95	24.01	23.95	24.01	319	+0.04(+0.16%)
Dec 08, 2020	23.97	23.97	23.97	23.97	3	+0.10(+0.42%)
Dec 07, 2020	23.87	23.87	23.87	23.87	2	-0.14(-0.58%)
Dec 04, 2020	24.00	24.01	24.00	24.01	427	+0.32(+1.37%)
Dec 03, 2020	23.78	23.78	23.69	23.69	1,216	-0.01(-0.06%)
Dec 02, 2020	23.75	23.75	23.70	23.70	132	+0.12(+0.51%)
Dec 01, 2020	23.67	23.67	23.58	23.58	2,146	+0.31(+1.34%)
Nov 30, 2020	23.33	23.33	23.27	23.27	427	-0.21(-0.88%)
Nov 27, 2020	23.47	23.47	23.47	23.47	0	-0.01(-0.04%)
Nov 25, 2020	23.44	23.50	23.44	23.48	1,604	-0.15(-0.64%)
Nov 24, 2020	23.64	23.64	23.64	23.64	191	+0.59(+2.54%)
Nov 23, 2020	23.13	23.13	23.05	23.05	543	+0.30(+1.32%)
Nov 20, 2020	22.75	22.75	22.75	22.75	106	-0.11(-0.50%)
Nov 19, 2020	22.74	22.90	22.74	22.86	10,586	+0.05(+0.23%)
Nov 18, 2020	23.17	23.17	22.81	22.81	534	-0.16(-0.72%)
Nov 17, 2020	22.97	22.98	22.97	22.98	191	-0.05(-0.20%)
Nov 16, 2020	23.02	23.02	23.02	23.02	52	+0.33(+1.46%)
Nov 13, 2020	22.69	22.69	22.69	22.69	0	+0.44(+1.96%)
Nov 12, 2020	22.29	22.29	22.26	22.26	4,800	-0.33(-1.44%)
Nov 11, 2020	22.55	22.58	22.55	22.58	276	-0.06(-0.25%)
Nov 10, 2020	22.62	22.64	22.62	22.64	1,204	+0.14(+0.63%)
Nov 09, 2020	22.50	22.50	22.50	22.50	685	+0.84(+3.90%)
Nov 06, 2020	21.64	21.65	21.64	21.65	427	-0.06(-0.26%)
Nov 05, 2020	21.74	21.74	21.71	21.71	1,114	+0.46(+2.19%)
Nov 04, 2020	21.50	21.56	21.24	21.24	1,884	-0.02(-0.08%)
Nov 03, 2020	21.27	21.27	21.23	21.26	2,689	+0.47(+2.28%)
Nov 02, 2020	20.67	20.78	20.67	20.78	901	+0.38(+1.88%)
Oct 30, 2020	20.32	20.40	20.32	20.40	855	-0.16(-0.80%)
Oct 29, 2020	20.43	20.66	20.41	20.56	24,393	+0.19(+0.92%)
Oct 28, 2020	20.24	20.71	20.24	20.38	12,174	-0.64(-3.06%)
Oct 27, 2020	21.09	21.09	21.02	21.02	1,260	-0.23(-1.10%)
Oct 26, 2020	21.25	21.25	21.25	21.25	2	-0.48(-2.23%)
Oct 23, 2020	21.76	21.76	21.74	21.74	11,448	+0.01(+0.04%)
Oct 22, 2020	21.65	21.77	21.65	21.73	5,345	+0.22(+1.02%)
Oct 21, 2020	21.64	21.64	21.51	21.51	1,722	-0.08(-0.37%)
Oct 20, 2020	21.69	21.69	21.58	21.59	1,678	+0.15(+0.70%)
Oct 19, 2020	21.76	21.76	21.44	21.44	997	-0.33(-1.52%)
Oct 16, 2020	21.77	21.77	21.77	21.77	106	+0.10(+0.47%)
Oct 15, 2020	21.66	21.66	21.66	21.66	153	+0.02(+0.10%)
Oct 14, 2020	21.63	21.64	21.63	21.64	318	-0.15(-0.70%)
Oct 13, 2020	21.81	21.81	21.79	21.79	1,325	-0.16(-0.74%)
Oct 12, 2020	21.96	21.96	21.96	21.96	8	+0.22(+1.02%)
Oct 09, 2020	21.73	21.83	21.73	21.74	5,884	+0.05(+0.25%)
Oct 08, 2020	21.70	21.70	21.68	21.68	376	+0.19(+0.86%)
Oct 07, 2020	21.40	21.49	21.40	21.49	293	+0.39(+1.85%)
Oct 06, 2020	21.37	21.52	21.10	21.10	1,295	-0.20(-0.94%)
Oct 05, 2020	21.31	21.31	21.31	21.31	1,477	+0.32(+1.55%)
Oct 02, 2020	20.83	21.08	20.83	20.98	10,699	+0.02(+0.09%)
Oct 01, 2020	20.96	20.96	20.96	20.96	2	-0.01(-0.05%)
Sep 30, 2020	20.87	20.97	20.87	20.97	1,760	+0.23(+1.12%)
Sep 29, 2020	20.82	20.83	20.74	20.74	2,906	-0.13(-0.64%)
Sep 28, 2020	20.92	20.92	20.87	20.87	10,582	+0.33(+1.60%)
Sep 25, 2020	20.24	20.54	20.24	20.54	10,550	+0.21(+1.01%)
Sep 24, 2020	20.53	20.53	20.32	20.34	259	+0.05(+0.26%)
Sep 23, 2020	20.77	20.77	20.29	20.29	2,185	-0.38(-1.86%)
Sep 22, 2020	20.67	20.69	20.55	20.67	5,827	+0.08(+0.39%)
Sep 21, 2020	20.53	20.59	20.36	20.59	3,109	-0.49(-2.31%)
Sep 18, 2020	21.04	21.08	21.04	21.08	538	-0.13(-0.64%)
Sep 17, 2020	21.21	21.21	21.21	21.21	52	-0.14(-0.67%)
Sep 16, 2020	21.43	21.43	21.35	21.35	457	+0.11(+0.53%)
Sep 15, 2020	21.38	21.38	21.24	21.24	3,863	-0.07(-0.33%)
Sep 14, 2020	21.38	21.41	21.31	21.31	990	+0.38(+1.83%)
Sep 10, 2020		20.93	20.93	20.93	0	-0.28(-1.34%)
Sep 09, 2020	21.17	21.28	21.17	21.21	3,011	+0.26(+1.25%)
Sep 08, 2020	21.06	21.06	20.95	20.95	1,924	-0.40(-1.88%)
Sep 04, 2020	21.42	21.42	21.10	21.35	2,583	+0.04(+0.19%)
Sep 03, 2020	21.24	21.31	21.24	21.31	108	-0.51(-2.34%)
Sep 02, 2020	21.80	21.82	21.80	21.82	314	+0.47(+2.18%)
Sep 01, 2020	21.36	21.36	21.36	21.36	231	-0.06(-0.28%)
Aug 31, 2020	21.47	21.47	21.42	21.42	1,518	-0.01(-0.03%)
Aug 27, 2020		21.42	21.42	21.42	0	+0.17(+0.79%)
Aug 25, 2020		21.26	21.26	21.26	0	+0.01(+0.06%)
Aug 24, 2020	21.18	21.24	21.14	21.24	700	+0.31(+1.49%)
Aug 21, 2020	20.91	20.95	20.89	20.93	2,906	+0.02(+0.08%)
Aug 20, 2020	20.94	20.94	20.90	20.92	11,694	-0.08(-0.37%)
Aug 19, 2020	21.10	21.10	20.99	20.99	398	-0.02(-0.08%)
Aug 18, 2020	21.08	21.08	21.01	21.01	2,601	-0.10(-0.48%)
Aug 17, 2020	21.11	21.11	21.11	21.11	107	-0.03(-0.15%)
Aug 14, 2020	21.23	21.23	21.14	21.14	215	+0.05(+0.24%)
Aug 13, 2020	21.09	21.09	21.09	21.09	0	-0.17(-0.81%)
Aug 12, 2020	21.27	21.27	21.27	21.27	0	+0.18(+0.83%)
Aug 11, 2020	21.09	21.09	21.09	21.09	5	+0.02(+0.07%)
Aug 10, 2020	21.07	21.10	21.07	21.07	2,691	+0.18(+0.84%)
Aug 07, 2020	20.90	20.90	20.90	20.90	107	+0.22(+1.04%)
Aug 06, 2020	20.68	20.68	20.68	20.68	72	-0.02(-0.09%)
Aug 05, 2020	20.70	20.70	20.69	20.70	322	+0.18(+0.89%)
Aug 04, 2020	20.47	20.53	20.46	20.52	1,513	+0.01(+0.05%)
Aug 03, 2020	20.67	20.67	20.51	20.51	1,032	+0.18(+0.91%)
Jul 31, 2020	20.21	20.32	20.19	20.32	2,476	-0.09(-0.46%)
Jul 30, 2020	20.50	20.50	20.41	20.42	24,571	-0.15(-0.73%)
Jul 29, 2020	20.50	20.57	20.50	20.57	1,164	+0.21(+1.04%)
Jul 28, 2020	20.43	20.47	20.36	20.36	591	-0.06(-0.30%)
Jul 27, 2020	20.41	20.42	20.41	20.42	3,490	+0.06(+0.27%)
Jul 24, 2020	20.37	20.39	20.36	20.36	20,132	-0.24(-1.17%)
Jul 23, 2020	20.70	20.76	20.57	20.60	3,575	-0.06(-0.31%)
Jul 22, 2020	20.65	20.67	20.65	20.67	8,383	+0.15(+0.73%)
Jul 21, 2020	20.52	20.52	20.52	20.52	0	+0.16(+0.78%)
Jul 20, 2020	20.33	20.36	20.33	20.36	306	-0.07(-0.36%)
Jul 17, 2020	20.43	20.43	20.43	20.43	0	+0.01(+0.05%)
Jul 16, 2020	20.35	20.45	20.35	20.42	1,779	-0.00(-0.00%)
Jul 15, 2020	20.42	20.42	20.42	20.42	73	+0.29(+1.45%)
Jul 14, 2020	19.98	20.13	19.98	20.13	1,302	+0.23(+1.13%)
Jul 13, 2020	20.22	20.22	19.90	19.90	212	-0.01(-0.04%)
Jul 10, 2020	19.72	19.91	19.72	19.91	430	+0.39(+2.01%)
Jul 09, 2020	19.61	19.61	19.52	19.52	4,905	-0.29(-1.45%)
Jul 08, 2020	19.86	19.86	19.66	19.81	3,535	+0.08(+0.39%)
Jul 07, 2020	19.73	19.73	19.73	19.73	0	-0.30(-1.52%)
Jul 06, 2020	20.03	20.03	20.03	20.03	2	+0.28(+1.43%)
Jul 02, 2020	19.75	19.75	19.75	19.75	538	+0.09(+0.44%)
Jul 01, 2020	19.72	19.77	19.67	19.67	980	-0.09(-0.46%)
Jun 30, 2020	19.65	19.76	19.65	19.76	483	+0.32(+1.65%)
Jun 29, 2020	19.44	19.44	19.44	19.44	1	+0.28(+1.44%)
Jun 26, 2020	19.13	19.16	19.11	19.16	2,274	-0.45(-2.30%)
Jun 25, 2020	19.17	19.61	19.17	19.61	4,440	+0.24(+1.22%)
Jun 24, 2020	19.40	19.45	19.38	19.38	541	-0.53(-2.67%)
Jun 23, 2020	20.03	20.03	19.91	19.91	360	+0.05(+0.26%)
Jun 22, 2020	19.85	19.85	19.85	19.85	0	-0.06(-0.28%)
Jun 19, 2020	20.13	20.13	19.91	19.91	216	-0.07(-0.33%)
Jun 18, 2020	20.01	20.01	19.94	19.98	1,741	-0.04(-0.22%)
Jun 17, 2020	20.16	20.18	20.02	20.02	653	-0.13(-0.65%)
Jun 16, 2020	20.18	20.18	20.03	20.15	926	+0.34(+1.73%)
Jun 15, 2020	19.76	19.81	19.66	19.81	463	+0.09(+0.43%)
Jun 12, 2020	19.37	19.72	19.37	19.72	324	+0.35(+1.81%)
Jun 11, 2020	20.05	20.05	19.37	19.37	220	-1.39(-6.68%)
Jun 10, 2020	20.76	20.76	20.76	20.76	0	-0.36(-1.72%)
Jun 09, 2020	21.43	21.43	21.07	21.12	4,025	-0.33(-1.54%)
Jun 08, 2020	21.45	21.45	21.45	21.45	1	+0.38(+1.79%)
Jun 05, 2020	21.08	21.08	21.08	21.08	216	+0.57(+2.79%)
Jun 04, 2020	20.48	20.50	20.48	20.50	2,236	+0.13(+0.64%)
Jun 03, 2020	20.38	20.38	20.38	20.38	3	+0.43(+2.17%)
Jun 02, 2020	19.91	19.94	19.89	19.94	1,180	+0.19(+0.94%)

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.