Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.43	30.48	30.43	30.48	227	-0.03(-0.10%)
May 27, 2021	30.47	30.51	30.43	30.51	1,673	+0.15(+0.48%)
May 26, 2021	30.46	30.46	30.37	30.37	486	+0.06(+0.19%)
May 25, 2021	30.31	30.31	30.31	30.31	2	+1.03(+3.51%)
May 24, 2021	29.28	29.28	29.28	29.28	1	+0.39(+1.34%)
May 21, 2021	28.89	28.89	28.89	28.89	103	-0.42(-1.44%)
May 20, 2021	29.32	29.32	29.32	29.32	41	+0.23(+0.80%)
May 19, 2021	29.08	29.08	29.08	29.08	0	-0.12(-0.41%)
May 18, 2021	29.26	29.26	29.20	29.20	157	+0.03(+0.09%)
May 17, 2021	29.18	29.18	29.18	29.18	6	+0.43(+1.51%)
May 14, 2021	28.74	28.74	28.74	28.74	0	+0.67(+2.37%)
May 13, 2021	28.08	28.08	28.08	28.08	0	+0.03(+0.12%)
May 12, 2021	28.00	28.00	27.99	28.04	1,135	-0.04(-0.16%)
May 11, 2021	28.09	28.17	28.09	28.09	109	+0.16(+0.57%)
May 10, 2021	27.97	27.97	27.85	27.93	3,009	-0.27(-0.96%)
May 07, 2021	28.20	28.20	28.20	28.20	310	-0.12(-0.41%)
May 06, 2021	28.32	28.32	28.32	28.32	6	-0.04(-0.15%)
May 05, 2021	28.36	28.36	28.36	28.36	0	+0.15(+0.54%)
May 04, 2021	28.21	28.21	28.21	28.21	3	-0.24(-0.84%)
May 03, 2021	28.45	28.45	28.45	28.45	7	-0.17(-0.60%)
Apr 30, 2021	28.62	28.62	28.62	28.62	103	-0.22(-0.75%)
Apr 29, 2021	28.83	28.83	28.83	28.83	2	+0.10(+0.35%)
Apr 28, 2021	28.73	28.73	28.73	28.73	2	+0.38(+1.33%)
Apr 27, 2021	28.36	28.36	28.36	28.36	1	+0.03(+0.09%)
Apr 26, 2021	28.33	28.33	28.29	28.33	415	-0.37(-1.28%)
Apr 23, 2021	28.70	28.70	28.70	28.70	103	+0.52(+1.85%)
Apr 22, 2021	28.31	28.31	28.18	28.18	212	-0.09(-0.32%)
Apr 21, 2021	28.27	28.27	28.27	28.27	49	+0.36(+1.28%)
Apr 20, 2021	27.91	27.91	27.91	27.91	207	+0.08(+0.28%)
Apr 19, 2021	27.83	27.83	27.83	27.83	0	+0.40(+1.45%)
Apr 16, 2021	27.43	27.43	27.43	27.43	0	+0.10(+0.37%)
Apr 15, 2021	27.33	27.33	27.33	27.33	1	+0.06(+0.20%)
Apr 14, 2021	27.41	27.41	27.27	27.27	511	+0.12(+0.43%)
Apr 13, 2021	27.16	27.16	27.16	27.16	0	+0.03(+0.13%)
Apr 12, 2021	27.12	27.12	27.12	27.12	295	-0.50(-1.80%)
Apr 09, 2021	27.57	27.62	27.48	27.62	413	-0.26(-0.92%)
Apr 08, 2021	27.88	27.88	27.88	27.88	6	+0.09(+0.31%)
Apr 07, 2021	27.79	27.79	27.79	27.79	1	-0.33(-1.17%)
Apr 06, 2021	28.18	28.31	28.06	28.12	1,336	-0.03(-0.10%)
Apr 05, 2021	28.32	28.32	28.15	28.15	396	+0.27(+0.97%)
Apr 01, 2021	27.88	27.88	27.88	27.88	309	+0.32(+1.16%)
Mar 31, 2021	27.56	27.56	27.56	27.56	8	-0.02(-0.07%)
Mar 30, 2021	27.58	27.58	27.58	27.58	309	+0.13(+0.47%)
Mar 29, 2021	27.34	27.45	27.34	27.45	726	-0.10(-0.37%)
Mar 26, 2021	27.41	27.55	27.41	27.55	103	+0.66(+2.45%)
Mar 25, 2021	26.89	26.89	26.89	26.89	112	+0.00(+0.01%)
Mar 24, 2021	26.89	26.89	26.89	26.89	12	-0.46(-1.68%)
Mar 23, 2021	27.35	27.35	27.35	27.35	0	-0.34(-1.21%)
Mar 22, 2021	27.69	27.69	27.69	27.69	0	+0.05(+0.17%)
Mar 19, 2021	27.64	27.64	27.64	27.64	103	-0.12(-0.42%)
Mar 18, 2021	27.76	27.76	27.76	27.76	46	-0.14(-0.50%)
Mar 17, 2021	27.90	27.90	27.90	27.90	227	+0.10(+0.38%)
Mar 16, 2021	27.79	27.79	27.79	27.79	103	+0.23(+0.82%)
Mar 15, 2021	27.57	27.57	27.57	27.57	13	-0.43(-1.54%)
Mar 12, 2021	27.83	28.00	27.79	28.00	1,239	-0.27(-0.96%)
Mar 11, 2021	28.16	28.27	28.16	28.27	1,393	+0.86(+3.12%)
Mar 10, 2021	27.41	27.41	27.41	27.41	47	-0.19(-0.67%)
Mar 09, 2021	27.60	27.60	27.60	27.60	321	+0.22(+0.79%)
Mar 08, 2021	27.38	27.38	27.38	27.38	0	-1.42(-4.92%)
Mar 05, 2021	28.80	28.80	28.37	28.80	413	+0.02(+0.07%)
Mar 04, 2021	28.78	28.78	28.78	28.78	10	-0.86(-2.91%)
Mar 03, 2021	29.65	29.65	29.65	29.65	1	+0.15(+0.51%)
Mar 02, 2021	29.50	29.50	29.50	29.50	7	-0.61(-2.01%)
Mar 01, 2021	30.10	30.10	30.10	30.10	16	+0.60(+2.02%)
Feb 26, 2021	29.66	29.66	29.50	29.50	2,891	-0.22(-0.73%)
Feb 25, 2021	30.07	30.07	29.64	29.72	1,595	-0.72(-2.36%)
Feb 24, 2021	30.56	30.58	30.21	30.44	940	-0.61(-1.97%)
Feb 23, 2021	31.05	31.05	31.05	31.05	18	-0.11(-0.34%)
Feb 22, 2021	31.00	31.16	31.00	31.16	303	-1.14(-3.53%)
Feb 19, 2021	32.45	32.47	32.11	32.30	1,239	+0.04(+0.13%)
Feb 18, 2021	32.06	32.26	31.98	32.26	2,592	-0.78(-2.37%)
Feb 17, 2021	33.04	33.04	33.04	33.04	1,025	+0.15(+0.44%)
Feb 16, 2021	32.91	32.93	32.84	32.90	3,185	+0.27(+0.83%)
Feb 12, 2021	32.69	32.69	32.50	32.62	2,994	-0.06(-0.18%)
Feb 11, 2021	32.69	32.69	32.48	32.68	3,360	+0.21(+0.66%)
Feb 10, 2021	32.66	32.66	32.17	32.47	4,851	+0.36(+1.12%)
Feb 09, 2021	31.88	32.23	31.88	32.11	4,339	+0.92(+2.95%)
Feb 08, 2021	31.19	31.19	31.19	31.19	174	+0.61(+2.01%)
Feb 05, 2021	30.44	30.58	30.43	30.58	3,201	+0.09(+0.30%)
Feb 04, 2021	30.44	30.48	30.44	30.48	748	-0.17(-0.57%)
Feb 03, 2021	30.65	30.66	30.63	30.66	619	+0.14(+0.44%)
Feb 02, 2021	30.52	30.52	30.52	30.52	29	+0.52(+1.74%)
Feb 01, 2021	30.00	30.00	30.00	30.00	41	+0.35(+1.18%)
Jan 29, 2021	29.65	29.65	29.65	29.65	103	-0.37(-1.22%)
Jan 28, 2021	29.87	30.02	29.87	30.02	507	-0.34(-1.12%)
Jan 27, 2021	30.33	30.36	30.24	30.36	1,564	-0.34(-1.10%)
Jan 26, 2021	30.77	30.81	30.70	30.70	2,952	-0.32(-1.02%)
Jan 25, 2021	31.01	31.01	31.01	31.01	1	+0.30(+0.97%)
Jan 22, 2021	30.75	30.75	30.72	30.72	1,032	-0.16(-0.50%)
Jan 21, 2021	30.87	30.87	30.87	30.87	4	+0.41(+1.33%)
Jan 20, 2021	30.47	30.47	30.47	30.47	33	+0.48(+1.60%)
Jan 19, 2021	29.98	29.98	29.98	29.98	277	-0.07(-0.24%)
Jan 15, 2021	30.06	30.06	29.89	30.06	103	-0.31(-1.03%)
Jan 14, 2021	30.37	30.37	30.37	30.37	159	-0.43(-1.39%)
Jan 13, 2021	30.80	30.80	30.80	30.80	70	-0.17(-0.55%)
Jan 12, 2021	30.97	30.97	30.97	30.97	780	+0.81(+2.70%)
Jan 11, 2021	29.91	30.16	29.91	30.16	595	-0.26(-0.86%)
Jan 08, 2021	30.53	30.53	30.19	30.42	3,407	-0.47(-1.53%)
Jan 07, 2021	30.89	30.89	30.89	30.89	57	+0.60(+1.97%)
Jan 06, 2021	30.32	30.32	30.29	30.29	722	+0.21(+0.68%)
Jan 05, 2021	30.12	30.12	30.08	30.08	490	+0.73(+2.50%)
Jan 04, 2021	29.53	29.54	29.35	29.35	4,164	+0.65(+2.27%)
Dec 31, 2020		28.70	28.70	28.70	1,721	+0.44(+1.55%)
Dec 30, 2020	27.98	28.26	27.97	28.26	1,721	+0.57(+2.07%)
Dec 29, 2020	27.68	27.77	27.68	27.69	429	-0.19(-0.69%)
Dec 28, 2020	27.92	27.92	27.88	27.88	585	+0.47(+1.73%)
Dec 24, 2020	27.55	27.55	27.41	27.41	103	-0.10(-0.35%)
Dec 23, 2020	27.51	27.51	27.51	27.51	10	+0.12(+0.45%)
Dec 22, 2020	27.38	27.38	27.38	27.38	86	-0.27(-0.99%)
Dec 21, 2020	27.49	27.66	27.49	27.66	491	+0.19(+0.71%)
Dec 18, 2020	27.36	27.46	27.36	27.46	2,271	-0.10(-0.35%)
Dec 17, 2020	27.56	27.56	27.56	27.56	22	+0.28(+1.04%)
Dec 16, 2020	27.27	27.27	27.27	27.27	8	-0.07(-0.25%)
Dec 15, 2020	27.34	27.34	27.34	27.34	156	+0.28(+1.03%)
Dec 14, 2020	27.06	27.06	27.06	27.06	276	+0.39(+1.44%)
Dec 11, 2020	26.68	26.68	26.68	26.68	104	-0.46(-1.71%)
Dec 10, 2020	27.07	27.14	27.07	27.14	163	+0.24(+0.90%)
Dec 09, 2020	27.19	27.19	26.90	26.90	1,303	-0.53(-1.93%)
Dec 08, 2020	27.43	27.43	27.43	27.43	0	-0.03(-0.13%)
Dec 07, 2020	27.49	27.49	27.46	27.46	223	-0.15(-0.55%)
Dec 04, 2020	27.65	27.66	27.59	27.62	520	+0.27(+1.00%)
Dec 03, 2020	27.42	27.43	27.34	27.34	730	-0.04(-0.14%)
Dec 02, 2020	27.38	27.38	27.38	27.38	9	+0.06(+0.21%)
Dec 01, 2020	27.26	27.32	27.26	27.32	746	+0.64(+2.41%)
Nov 30, 2020	26.68	26.88	26.68	26.68	2,838	-0.15(-0.57%)
Nov 27, 2020	26.83	26.83	26.83	26.83	312	+0.32(+1.20%)
Nov 25, 2020	26.52	26.52	26.52	26.52	208	-0.31(-1.16%)
Nov 24, 2020	26.83	26.83	26.83	26.83	24	-0.04(-0.16%)
Nov 23, 2020	26.97	26.97	26.87	26.87	312	+0.04(+0.14%)
Nov 20, 2020	26.75	26.83	26.75	26.83	624	+0.27(+1.01%)
Nov 19, 2020	26.56	26.56	26.56	26.56	312	+0.11(+0.42%)
Nov 18, 2020	26.45	26.45	26.45	26.45	148	-0.08(-0.31%)
Nov 17, 2020	26.54	26.54	26.54	26.54	72	-0.09(-0.34%)
Nov 16, 2020	26.71	26.74	26.63	26.63	763	+0.29(+1.11%)
Nov 13, 2020	26.33	26.33	26.33	26.33	312	-0.06(-0.22%)
Nov 12, 2020	26.39	26.39	26.39	26.39	131	+0.04(+0.15%)
Nov 11, 2020	26.40	26.40	26.35	26.35	104	-0.25(-0.94%)
Nov 10, 2020	26.46	26.66	26.46	26.60	1,294	-0.30(-1.11%)
Nov 09, 2020	26.90	26.90	26.90	26.90	316	+0.38(+1.44%)
Nov 06, 2020	26.52	26.52	26.33	26.52	1,249	-0.37(-1.39%)
Nov 05, 2020	26.63	26.89	26.63	26.89	111	+0.58(+2.22%)
Nov 04, 2020	26.31	26.31	26.31	26.31	7	+0.62(+2.41%)
Nov 03, 2020	25.69	25.69	25.69	25.69	20	+0.22(+0.86%)
Nov 02, 2020	25.47	25.47	25.47	25.47	385	+0.23(+0.89%)
Oct 30, 2020	25.24	25.24	25.24	25.24	104	-0.15(-0.59%)
Oct 29, 2020	25.33	25.39	25.33	25.39	520	+0.30(+1.20%)
Oct 28, 2020	25.09	25.09	25.09	25.09	1	-0.10(-0.39%)
Oct 27, 2020	25.19	25.19	25.19	25.19	27	+0.21(+0.83%)
Oct 26, 2020	24.98	24.98	24.98	24.98	45	-0.48(-1.90%)
Oct 23, 2020	25.47	25.47	25.47	25.47	104	-0.18(-0.69%)
Oct 22, 2020	25.65	25.65	25.65	25.65	0	-0.28(-1.09%)
Oct 21, 2020	25.93	25.93	25.93	25.93	312	+0.11(+0.41%)
Oct 20, 2020	25.83	25.83	25.83	25.83	0	+0.38(+1.51%)
Oct 19, 2020	25.44	25.44	25.44	25.44	1	-0.31(-1.19%)
Oct 16, 2020	25.75	25.75	25.75	25.75	104	+0.17(+0.65%)
Oct 15, 2020	25.54	25.59	25.54	25.58	296	-0.04(-0.14%)
Oct 14, 2020	25.73	25.73	25.62	25.62	1,441	-0.21(-0.81%)
Oct 13, 2020	25.83	25.83	25.83	25.83	312	+0.05(+0.19%)
Oct 12, 2020	25.86	25.86	25.77	25.77	171	+0.52(+2.04%)
Oct 09, 2020	25.26	25.26	25.26	25.26	0	+0.07(+0.29%)
Oct 08, 2020	25.19	25.19	25.19	25.19	41	+0.13(+0.52%)
Oct 07, 2020	25.06	25.06	25.06	25.06	114	+0.18(+0.73%)
Oct 06, 2020	24.91	24.91	24.87	24.87	312	+0.12(+0.50%)
Oct 05, 2020	24.75	24.75	24.75	24.75	312	+0.14(+0.57%)
Oct 02, 2020	24.71	24.73	24.61	24.61	1,041	-0.16(-0.65%)
Oct 01, 2020	24.77	24.77	24.77	24.77	0	+0.40(+1.64%)
Sep 30, 2020	24.50	24.50	24.37	24.37	416	+0.06(+0.24%)
Sep 29, 2020	24.31	24.31	24.31	24.31	68	+0.21(+0.85%)
Sep 28, 2020	24.11	24.11	24.11	24.11	7	+0.13(+0.54%)
Sep 25, 2020	23.98	23.98	23.98	23.98	104	+0.04(+0.18%)
Sep 24, 2020	23.93	23.93	23.93	23.93	19	-0.40(-1.63%)
Sep 23, 2020	24.33	24.33	24.33	24.33	122	-0.16(-0.66%)
Sep 22, 2020	24.44	24.49	24.38	24.49	924	-0.26(-1.04%)
Sep 21, 2020	24.75	24.75	24.75	24.75	8	-0.14(-0.55%)
Sep 18, 2020	24.94	25.02	24.89	24.89	1,978	+0.25(+1.02%)
Sep 17, 2020	24.56	24.69	24.56	24.63	519	-0.09(-0.36%)
Sep 16, 2020	24.86	24.86	24.72	24.72	250	-0.17(-0.70%)
Sep 15, 2020	24.90	24.90	24.90	24.90	0	+0.42(+1.74%)
Sep 14, 2020	24.47	24.47	24.47	24.47	0	+0.27(+1.13%)
Sep 11, 2020	24.20	24.20	24.20	24.20	0	+0.29(+1.20%)
Sep 10, 2020	24.01	24.01	23.91	23.91	226	-0.37(-1.53%)
Sep 09, 2020	24.34	24.34	24.28	24.28	213	-0.17(-0.68%)
Sep 08, 2020	24.31	24.45	24.31	24.45	4,168	-0.75(-2.97%)
Sep 04, 2020	25.20	25.20	25.12	25.20	104	-0.10(-0.40%)
Sep 03, 2020	25.30	25.30	25.30	25.30	208	-0.34(-1.32%)
Sep 02, 2020	25.74	25.74	25.47	25.63	354	+0.03(+0.11%)
Sep 01, 2020	25.61	25.61	25.61	25.61	0	+0.33(+1.30%)
Aug 31, 2020	25.23	25.28	25.23	25.28	4,308	-0.19(-0.74%)
Aug 28, 2020	25.47	25.47	25.47	25.47	0	+0.71(+2.87%)
Aug 27, 2020	24.75	24.75	24.75	24.75	207	+0.12(+0.47%)
Aug 26, 2020	24.79	24.79	24.64	24.64	145	-0.22(-0.90%)
Aug 25, 2020	24.86	24.86	24.86	24.86	57	+0.09(+0.38%)
Aug 24, 2020	24.95	24.97	24.77	24.77	7,288	+0.18(+0.75%)
Aug 21, 2020	24.58	24.58	24.58	24.58	0	+0.01(+0.03%)
Aug 20, 2020	24.53	24.58	24.53	24.58	263	-0.11(-0.43%)
Aug 19, 2020	24.77	24.77	24.68	24.68	850	-0.37(-1.46%)
Aug 18, 2020	25.05	25.05	25.05	25.05	20	+0.03(+0.10%)
Aug 17, 2020	25.02	25.02	25.02	25.02	1	+0.71(+2.90%)
Aug 14, 2020	24.32	24.32	24.32	24.32	104	+0.20(+0.82%)
Aug 13, 2020	24.09	24.12	24.09	24.12	104	-0.09(-0.37%)
Aug 12, 2020	24.23	24.23	24.21	24.21	166	-0.10(-0.40%)
Aug 11, 2020	24.31	24.39	24.26	24.31	1,146	-0.24(-0.96%)
Aug 10, 2020	24.54	24.54	24.54	24.54	0	+0.14(+0.59%)
Aug 07, 2020	24.40	24.40	24.40	24.40	0	-0.47(-1.89%)
Aug 06, 2020	24.87	24.87	24.87	24.87	1	+0.04(+0.16%)
Aug 05, 2020	24.81	24.83	24.81	24.83	573	+0.20(+0.80%)
Aug 04, 2020	24.18	24.63	24.18	24.63	734	+0.05(+0.20%)
Aug 03, 2020	24.69	24.69	24.59	24.59	362	+0.70(+2.93%)
Jul 31, 2020	24.12	24.12	23.89	23.89	520	+0.11(+0.47%)
Jul 30, 2020	23.78	23.78	23.78	23.78	1	-0.31(-1.28%)
Jul 29, 2020	23.95	24.08	23.95	24.08	693	+0.71(+3.05%)
Jul 28, 2020	23.31	23.37	23.30	23.37	603	+0.01(+0.02%)
Jul 27, 2020	23.36	23.36	23.36	23.36	104	+0.10(+0.45%)
Jul 24, 2020	23.31	23.31	22.99	23.26	4,269	-0.78(-3.23%)
Jul 23, 2020	24.04	24.04	24.04	24.04	0	-0.02(-0.10%)
Jul 22, 2020	24.05	24.06	24.05	24.06	104	-0.08(-0.32%)
Jul 21, 2020	24.07	24.14	24.06	24.14	572	+0.03(+0.11%)
Jul 20, 2020	24.11	24.11	24.11	24.11	10	+0.64(+2.71%)
Jul 17, 2020	23.41	23.48	23.41	23.48	1,145	+0.07(+0.29%)
Jul 16, 2020	23.41	23.41	23.41	23.41	0	-1.22(-4.97%)
Jul 15, 2020	24.73	24.73	24.63	24.63	2,037	-0.35(-1.39%)
Jul 14, 2020	24.67	24.98	24.67	24.98	122	+0.15(+0.58%)
Jul 13, 2020	25.14	25.14	24.84	24.84	237	+0.44(+1.79%)
Jul 10, 2020	24.38	24.40	24.34	24.40	2,082	-0.25(-1.01%)
Jul 09, 2020	24.78	24.78	24.60	24.65	1,109	+0.15(+0.62%)
Jul 08, 2020	24.49	24.49	24.49	24.49	107	+0.70(+2.92%)
Jul 07, 2020	23.94	24.04	23.80	23.80	2,955	-0.32(-1.33%)
Jul 06, 2020	24.12	24.12	24.12	24.12	2	+2.24(+10.23%)
Jul 02, 2020	21.88	21.88	21.88	21.88	0	+0.49(+2.31%)
Jul 01, 2020	21.31	21.61	21.31	21.39	969	+0.33(+1.55%)
Jun 30, 2020	20.98	21.06	20.98	21.06	230	+0.27(+1.32%)
Jun 29, 2020	20.83	20.83	20.79	20.79	166	+0.06(+0.30%)
Jun 26, 2020	20.78	20.78	20.72	20.72	104	-0.00(-0.00%)
Jun 25, 2020	20.41	20.73	20.41	20.73	104	+0.03(+0.14%)
Jun 24, 2020	20.70	20.70	20.70	20.70	34	-0.20(-0.94%)
Jun 23, 2020	20.89	20.89	20.89	20.89	1	+0.18(+0.86%)
Jun 22, 2020	20.72	20.72	20.72	20.72	5	+0.32(+1.55%)
Jun 19, 2020	20.40	20.40	20.40	20.40	104	+0.10(+0.47%)
Jun 18, 2020	20.19	20.30	20.19	20.30	416	+0.10(+0.50%)
Jun 17, 2020	20.20	20.20	20.20	20.20	2	+0.21(+1.03%)
Jun 16, 2020	20.00	20.00	20.00	20.00	4	-0.02(-0.10%)
Jun 15, 2020	19.94	20.01	19.94	20.01	104	+0.10(+0.51%)
Jun 12, 2020	19.91	19.91	19.91	19.91	104	+0.15(+0.78%)
Jun 11, 2020	19.76	19.83	19.76	19.76	374	-0.45(-2.21%)
Jun 10, 2020	20.21	20.21	20.21	20.21	0	+0.13(+0.65%)
Jun 09, 2020	20.08	20.08	20.08	20.08	0	-0.01(-0.07%)
Jun 08, 2020	20.03	20.09	20.03	20.09	2,088	+0.03(+0.16%)
Jun 05, 2020	20.06	20.06	20.06	20.06	0	+0.34(+1.71%)
Jun 04, 2020	19.72	19.72	19.72	19.72	208	-0.21(-1.03%)
Jun 03, 2020	19.93	19.93	19.93	19.93	107	+0.05(+0.26%)
Jun 02, 2020	19.88	19.88	19.88	19.88	0	+0.22(+1.10%)

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.