Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	23.99	24.24	23.84	23.88	65,485	+0.02(+0.08%)
Sep 29, 2021	24.10	24.10	23.86	23.86	6,053	-0.43(-1.76%)
Sep 28, 2021	24.51	24.51	24.24	24.29	6,308	-0.24(-0.97%)
Sep 27, 2021	24.53	24.61	24.42	24.53	18,761	+0.15(+0.63%)
Sep 24, 2021	24.46	24.46	24.32	24.38	2,659	-0.32(-1.31%)
Sep 23, 2021	24.55	24.70	24.55	24.70	8,141	+0.11(+0.45%)
Sep 22, 2021	24.28	24.69	24.28	24.59	11,597	+0.67(+2.81%)
Sep 21, 2021	23.80	23.99	23.80	23.92	9,343	+0.31(+1.30%)
Sep 20, 2021	23.91	23.91	23.42	23.61	9,140	-0.80(-3.28%)
Sep 17, 2021	24.39	24.49	24.34	24.41	6,955	+0.01(+0.04%)
Sep 16, 2021	24.33	24.45	24.23	24.40	7,578	-0.44(-1.76%)
Sep 15, 2021	24.92	24.92	24.70	24.84	14,258	-0.12(-0.48%)
Sep 14, 2021	25.11	25.11	24.92	24.96	2,324	-0.26(-1.03%)
Sep 13, 2021	25.24	25.37	25.20	25.22	18,982	-0.64(-2.49%)
Sep 10, 2021	26.06	26.07	25.86	25.86	2,935	+0.42(+1.63%)
Sep 09, 2021	25.34	25.52	25.34	25.44	18,584	-0.30(-1.17%)
Sep 08, 2021	25.75	25.75	25.74	25.74	425	-0.09(-0.35%)
Sep 07, 2021	25.87	25.87	25.79	25.83	5,415	+0.11(+0.43%)
Sep 03, 2021	25.59	25.79	25.56	25.72	63,351	+0.18(+0.71%)
Sep 02, 2021	25.45	25.59	25.45	25.54	108,683	-0.12(-0.46%)
Sep 01, 2021	25.71	25.86	25.63	25.66	762,518	-0.05(-0.20%)
Aug 31, 2021	25.81	25.85	25.62	25.71	10,447	-0.25(-0.95%)
Aug 30, 2021	25.83	25.96	25.76	25.96	12,971	-0.32(-1.23%)
Aug 27, 2021	26.11	26.28	26.11	26.28	4,307	+0.36(+1.41%)
Aug 26, 2021	26.12	26.12	25.86	25.92	6,737	-0.48(-1.82%)
Aug 25, 2021	26.47	26.68	26.35	26.40	3,818	-0.37(-1.40%)
Aug 24, 2021	26.74	26.85	26.74	26.78	3,098	+0.26(+0.99%)
Aug 23, 2021	26.22	26.54	26.22	26.51	4,419	+0.79(+3.05%)
Aug 20, 2021	25.54	25.76	25.54	25.73	1,412	-0.01(-0.03%)
Aug 19, 2021	25.53	25.80	25.53	25.74	11,972	+0.25(+0.98%)
Aug 18, 2021	25.48	25.60	25.48	25.48	6,136	+0.04(+0.16%)
Aug 17, 2021	25.64	25.64	25.23	25.44	18,577	-0.89(-3.39%)
Aug 16, 2021	26.31	26.34	26.22	26.34	3,073	-0.12(-0.44%)
Aug 13, 2021	26.53	26.53	26.30	26.45	23,881	-0.72(-2.65%)
Aug 12, 2021	27.10	27.18	27.09	27.17	12,721	+0.05(+0.18%)
Aug 11, 2021	27.22	27.22	27.04	27.12	2,503	-0.01(-0.04%)
Aug 10, 2021	27.40	27.40	27.07	27.13	24,243	-0.40(-1.44%)
Aug 09, 2021	27.81	27.81	27.50	27.53	17,502	-0.01(-0.05%)
Aug 06, 2021	27.96	27.96	27.53	27.54	45,920	-0.41(-1.48%)
Aug 05, 2021	27.78	28.03	27.78	27.96	16,842	-0.10(-0.35%)
Aug 04, 2021	27.83	28.15	27.83	28.06	26,356	+1.13(+4.21%)
Aug 03, 2021	27.06	27.16	26.82	26.92	15,422	-0.72(-2.59%)
Aug 02, 2021	27.67	27.72	27.63	27.64	22,135	+0.01(+0.05%)
Jul 30, 2021	27.38	27.71	27.30	27.63	13,614	+0.33(+1.20%)
Jul 29, 2021	27.49	27.49	27.26	27.30	6,960	+0.31(+1.16%)
Jul 28, 2021	26.54	27.13	26.50	26.98	34,341	+0.87(+3.35%)
Jul 27, 2021	26.29	26.29	25.62	26.11	68,795	-0.43(-1.63%)
Jul 26, 2021	26.41	26.63	26.41	26.54	11,172	-0.37(-1.36%)
Jul 23, 2021	26.86	26.91	26.74	26.91	23,494	-0.56(-2.05%)
Jul 22, 2021	27.50	27.54	27.25	27.47	20,118	+0.08(+0.29%)
Jul 21, 2021	27.04	27.44	27.04	27.39	19,033	+0.59(+2.19%)
Jul 20, 2021	26.55	26.86	26.55	26.81	3,977	+0.37(+1.39%)
Jul 19, 2021	26.47	26.49	26.33	26.44	30,463	-0.09(-0.34%)
Jul 16, 2021	26.71	26.71	26.49	26.53	4,383	-0.18(-0.67%)
Jul 15, 2021	26.93	26.93	26.69	26.71	1,700	-0.16(-0.59%)
Jul 14, 2021	26.89	26.89	26.72	26.86	7,272	-0.07(-0.26%)
Jul 13, 2021	26.88	27.02	26.88	26.93	2,355	-0.48(-1.73%)
Jul 12, 2021	27.51	27.51	27.33	27.41	6,554	-0.11(-0.40%)
Jul 09, 2021	27.36	27.56	27.29	27.52	19,409	+0.30(+1.11%)
Jul 08, 2021	26.96	27.28	26.96	27.22	25,208	+0.03(+0.10%)
Jul 07, 2021	27.20	27.36	27.19	27.19	20,355	+0.51(+1.92%)
Jul 06, 2021	26.88	26.88	26.63	26.68	7,885	+0.17(+0.63%)
Jul 02, 2021	26.63	26.63	26.47	26.51	7,290	-0.60(-2.22%)
Jul 01, 2021	27.86	27.86	26.79	27.11	12,246	-0.47(-1.69%)
Jun 30, 2021	27.82	27.93	27.47	27.58	13,882	+0.44(+1.61%)
Jun 29, 2021	27.53	27.53	27.08	27.14	11,334	-0.41(-1.48%)
Jun 28, 2021	27.29	27.65	27.29	27.55	20,747	+0.33(+1.20%)
Jun 25, 2021	27.36	27.36	27.20	27.22	4,118	+0.15(+0.55%)
Jun 24, 2021	27.05	27.13	27.05	27.07	7,120	+0.27(+1.02%)
Jun 23, 2021	26.84	26.86	26.24	26.80	10,544	+0.96(+3.71%)
Jun 22, 2021	25.99	25.99	25.77	25.84	5,150	-0.18(-0.69%)
Jun 21, 2021	26.14	26.14	25.90	26.02	8,112	+0.03(+0.12%)
Jun 18, 2021	25.97	26.04	25.95	25.99	2,999	+0.11(+0.43%)
Jun 17, 2021	25.60	25.91	25.60	25.88	3,873	+1.20(+4.84%)
Jun 16, 2021	24.91	24.91	24.62	24.68	3,711	-0.70(-2.76%)
Jun 15, 2021	25.36	25.50	25.36	25.38	3,376	+0.23(+0.91%)
Jun 14, 2021	25.04	25.22	25.04	25.16	2,133	+0.09(+0.36%)
Jun 11, 2021	25.34	25.34	25.03	25.07	20,020	-0.70(-2.70%)
Jun 10, 2021	25.65	25.76	25.55	25.76	50,798	+0.25(+0.99%)
Jun 09, 2021	25.72	25.72	25.50	25.51	3,752	+0.10(+0.39%)
Jun 08, 2021	25.52	25.62	25.31	25.41	4,052	-0.31(-1.22%)
Jun 07, 2021	25.45	25.72	25.42	25.72	2,971	+0.35(+1.39%)
Jun 04, 2021	25.19	25.37	25.19	25.37	5,536	+0.40(+1.59%)
Jun 03, 2021	24.85	25.06	24.85	24.97	5,060	-0.42(-1.66%)
Jun 02, 2021	25.42	25.42	25.30	25.39	4,522	-0.32(-1.24%)
Jun 01, 2021	25.85	25.95	25.67	25.71	8,851	+0.39(+1.54%)
May 28, 2021	25.36	25.36	25.23	25.32	5,244	-0.25(-0.98%)
May 27, 2021	25.36	25.64	25.35	25.57	4,138	+0.57(+2.28%)
May 26, 2021	24.69	25.03	24.69	25.00	2,726	+0.04(+0.18%)
May 25, 2021	24.55	25.06	24.45	24.96	10,323	+0.89(+3.70%)
May 24, 2021	24.05	24.17	23.59	24.07	10,228	+0.38(+1.62%)
May 21, 2021	24.01	24.01	23.68	23.68	2,428	-0.56(-2.29%)
May 20, 2021	24.15	24.28	24.05	24.24	16,869	+0.30(+1.25%)
May 19, 2021	23.79	24.03	23.72	23.94	2,806	+0.26(+1.10%)
May 18, 2021	23.65	23.77	23.58	23.68	5,092	+0.11(+0.49%)
May 17, 2021	23.54	23.67	23.44	23.57	3,882	+0.20(+0.84%)
May 14, 2021	23.00	23.37	23.00	23.37	4,718	+0.53(+2.31%)
May 13, 2021	22.74	22.93	22.74	22.84	4,305	-0.04(-0.15%)
May 12, 2021	22.97	23.19	22.88	22.88	11,688	-0.05(-0.21%)
May 11, 2021	22.56	23.02	22.56	22.93	16,634	+0.23(+1.01%)
May 10, 2021	22.89	23.02	22.70	22.70	13,107	-0.61(-2.60%)
May 07, 2021	23.36	23.36	22.88	23.31	6,926	-0.73(-3.03%)
May 06, 2021	24.00	24.08	23.99	24.04	2,300	-0.13(-0.54%)
May 05, 2021	24.17	24.27	23.96	24.17	5,783	+0.14(+0.58%)
May 04, 2021	24.10	24.14	24.03	24.03	4,029	-0.19(-0.79%)
May 03, 2021	24.15	24.27	24.13	24.22	6,437	-0.02(-0.09%)
Apr 30, 2021	24.51	24.85	24.24	24.24	4,427	-0.55(-2.21%)
Apr 29, 2021	24.75	24.79	24.65	24.79	3,004	-0.11(-0.44%)
Apr 28, 2021	24.91	25.00	24.84	24.90	3,541	+0.06(+0.24%)
Apr 27, 2021	24.90	24.91	24.75	24.84	7,946	-0.07(-0.27%)
Apr 26, 2021	24.90	25.01	24.71	24.90	6,745	-0.11(-0.45%)
Apr 23, 2021	24.94	25.14	24.94	25.02	10,665	+0.22(+0.88%)
Apr 22, 2021	24.78	24.93	24.78	24.80	9,458	+0.30(+1.22%)
Apr 21, 2021	24.25	24.65	24.25	24.50	17,331	+0.35(+1.44%)
Apr 20, 2021	24.08	24.32	24.06	24.15	9,996	-0.34(-1.38%)
Apr 19, 2021	24.57	24.57	24.36	24.49	14,281	+0.79(+3.31%)
Apr 16, 2021	23.83	23.83	23.61	23.70	7,948	-0.05(-0.21%)
Apr 15, 2021	23.59	23.81	23.59	23.75	18,872	+0.11(+0.46%)
Apr 14, 2021	23.73	23.74	23.60	23.64	4,728	+0.03(+0.13%)
Apr 13, 2021	23.52	23.63	23.49	23.61	3,851	+0.25(+1.06%)
Apr 12, 2021	23.55	23.55	23.27	23.37	5,772	-0.48(-2.00%)
Apr 09, 2021	23.88	23.88	23.70	23.84	6,841	-0.09(-0.37%)
Apr 08, 2021	23.93	24.04	23.93	23.93	5,306	-0.03(-0.11%)
Apr 07, 2021	24.22	24.22	23.93	23.96	7,092	-0.26(-1.09%)
Apr 06, 2021	24.22	24.34	24.05	24.22	5,903	-0.05(-0.20%)
Apr 05, 2021	24.22	24.34	24.03	24.27	17,586	+0.56(+2.35%)
Apr 01, 2021	23.27	23.85	23.27	23.71	18,513	+0.61(+2.62%)
Mar 31, 2021	23.36	23.36	23.00	23.11	12,259	+0.08(+0.35%)
Mar 30, 2021	23.04	23.04	22.90	23.03	5,328	+0.16(+0.70%)
Mar 29, 2021	23.11	23.11	22.72	22.87	16,277	-0.11(-0.48%)
Mar 26, 2021	22.58	23.01	22.58	22.98	10,665	+0.83(+3.77%)
Mar 25, 2021	22.18	22.25	22.04	22.14	898,912	+0.09(+0.41%)
Mar 24, 2021	22.37	22.38	21.90	22.05	21,632	-0.74(-3.23%)
Mar 23, 2021	22.82	22.87	22.76	22.79	7,983	-0.21(-0.91%)
Mar 22, 2021	23.35	24.24	22.92	23.00	6,601	-0.09(-0.39%)
Mar 19, 2021	23.06	23.13	22.93	23.09	7,747	-0.02(-0.09%)
Mar 18, 2021	23.55	23.55	23.11	23.11	516,334	-0.65(-2.72%)
Mar 17, 2021	23.43	23.78	23.40	23.75	24,218	+0.59(+2.53%)
Mar 16, 2021	23.26	23.26	23.06	23.17	5,354	+0.11(+0.47%)
Mar 15, 2021	23.20	23.20	22.74	23.06	19,767	-0.77(-3.21%)
Mar 12, 2021	23.84	23.98	23.69	23.82	33,605	-0.82(-3.31%)
Mar 11, 2021	24.29	24.66	24.29	24.64	13,606	+0.65(+2.69%)
Mar 10, 2021	24.19	24.35	23.85	23.99	27,094	-0.35(-1.43%)
Mar 09, 2021	24.05	24.49	24.05	24.34	614,148	+0.14(+0.57%)
Mar 08, 2021	24.51	24.51	24.01	24.20	14,630	-0.93(-3.72%)
Mar 05, 2021	25.53	25.53	24.87	25.14	19,317	+0.11(+0.44%)
Mar 04, 2021	25.63	25.65	24.97	25.03	14,272	-1.00(-3.86%)
Mar 03, 2021	26.57	26.57	25.90	26.03	88,095	-0.46(-1.73%)
Mar 02, 2021	26.46	26.68	26.43	26.49	8,875	+0.06(+0.23%)
Mar 01, 2021	26.07	26.43	26.07	26.43	7,754	+0.89(+3.49%)
Feb 26, 2021	25.74	25.74	25.26	25.54	12,677	-0.19(-0.72%)
Feb 25, 2021	26.23	26.23	25.64	25.72	15,767	-0.85(-3.22%)
Feb 24, 2021	26.50	26.64	26.29	26.58	11,081	-0.06(-0.22%)
Feb 23, 2021	26.52	26.67	26.07	26.64	217,446	-0.17(-0.63%)
Feb 22, 2021	26.92	26.95	26.79	26.81	327,964	-1.01(-3.64%)
Feb 19, 2021	28.08	28.08	27.78	27.82	18,009	+0.21(+0.76%)
Feb 18, 2021	27.49	27.81	27.35	27.61	214,423	-0.91(-3.21%)
Feb 17, 2021	28.57	28.58	28.44	28.52	16,774	+0.03(+0.10%)
Feb 16, 2021	28.61	28.86	28.43	28.49	45,764	+0.49(+1.74%)
Feb 12, 2021	27.92	28.16	27.86	28.01	150,921	-0.08(-0.28%)
Feb 11, 2021	28.16	28.16	27.83	28.09	52,632	+0.55(+1.98%)
Feb 10, 2021	27.74	27.74	27.31	27.54	17,200	+0.23(+0.84%)
Feb 09, 2021	27.00	27.33	27.00	27.31	23,199	+0.79(+2.96%)
Feb 08, 2021	27.28	27.28	26.33	26.53	164,517	+0.21(+0.79%)
Feb 05, 2021	26.34	26.39	26.19	26.32	23,141	-0.23(-0.86%)
Feb 04, 2021	26.84	26.84	26.47	26.55	24,952	-0.40(-1.48%)
Feb 03, 2021	27.83	27.83	26.84	26.94	26,987	-0.64(-2.31%)
Feb 02, 2021	27.33	27.66	27.30	27.58	21,418	+0.25(+0.91%)
Feb 01, 2021	27.30	27.33	27.10	27.33	10,403	+0.25(+0.91%)
Jan 29, 2021	27.08	27.30	26.88	27.09	17,305	-0.25(-0.90%)
Jan 28, 2021	27.14	27.33	26.82	27.33	23,907	-0.95(-3.37%)
Jan 27, 2021	28.16	28.39	27.97	28.29	17,536	-0.39(-1.35%)
Jan 26, 2021	28.68	28.69	28.40	28.67	17,415	-0.37(-1.27%)
Jan 25, 2021	29.06	29.09	28.82	29.04	16,710	-0.12(-0.41%)
Jan 22, 2021	29.67	29.67	28.98	29.16	17,708	-0.44(-1.47%)
Jan 21, 2021	29.82	30.22	29.42	29.60	34,465	+0.08(+0.27%)
Jan 20, 2021	29.52	29.64	29.31	29.52	25,849	+0.35(+1.19%)
Jan 19, 2021	29.16	29.61	29.03	29.17	33,668	+1.06(+3.78%)
Jan 15, 2021	28.14	28.92	27.96	28.11	13,582	-0.75(-2.58%)
Jan 14, 2021	29.24	29.42	28.83	28.85	28,304	-0.24(-0.82%)
Jan 13, 2021	29.10	29.16	29.00	29.09	9,679	+0.26(+0.90%)
Jan 12, 2021	28.89	28.92	28.73	28.83	12,031	+0.69(+2.46%)
Jan 11, 2021	27.83	28.19	27.83	28.14	16,644	+0.30(+1.07%)
Jan 08, 2021	27.83	28.14	27.83	27.84	9,357	+0.03(+0.12%)
Jan 07, 2021	27.70	27.81	27.47	27.81	8,667	+0.20(+0.72%)
Jan 06, 2021	27.56	27.62	27.05	27.61	65,002	-0.60(-2.11%)
Jan 05, 2021	27.95	28.21	27.79	28.21	45,802	+1.47(+5.50%)
Jan 04, 2021	26.89	27.04	26.68	26.74	19,613	+0.52(+1.98%)
Dec 31, 2020		26.22	26.22	26.22	11,710	+0.12(+0.47%)
Dec 30, 2020	26.22	26.22	26.08	26.09	11,710	+0.46(+1.78%)
Dec 29, 2020	25.62	25.76	25.55	25.64	4,839	+0.46(+1.84%)
Dec 28, 2020	25.26	25.26	25.13	25.18	10,342	-0.41(-1.62%)
Dec 24, 2020	25.50	25.64	25.50	25.59	4,326	+0.04(+0.14%)
Dec 23, 2020	25.60	25.84	25.41	25.55	58,666	+0.87(+3.54%)
Dec 22, 2020	24.82	24.84	24.67	24.68	48,500	-0.32(-1.27%)
Dec 21, 2020	24.74	25.19	24.74	25.00	13,083	+0.03(+0.12%)
Dec 18, 2020	24.99	24.99	24.95	24.97	1,106	-0.15(-0.60%)
Dec 17, 2020	25.20	25.20	25.05	25.12	7,020	+0.16(+0.64%)
Dec 16, 2020	25.17	25.17	24.94	24.96	3,798	-0.21(-0.83%)
Dec 15, 2020	25.16	25.21	25.04	25.17	7,127	+0.04(+0.17%)
Dec 14, 2020	24.96	25.17	24.96	25.12	9,580	+0.31(+1.27%)
Dec 11, 2020	25.01	25.30	24.79	24.81	10,966	-0.44(-1.73%)
Dec 10, 2020	25.11	25.29	25.11	25.24	7,725	+0.33(+1.31%)
Dec 09, 2020	25.28	25.28	24.92	24.92	13,363	-0.44(-1.73%)
Dec 08, 2020	25.48	25.48	25.30	25.36	18,483	+0.23(+0.92%)
Dec 07, 2020	25.09	25.20	25.09	25.13	2,090	+0.10(+0.38%)
Dec 04, 2020	25.14	25.14	24.95	25.03	6,741	+0.00(+0.02%)
Dec 03, 2020	25.07	25.11	25.00	25.03	7,715	-0.08(-0.32%)
Dec 02, 2020	25.09	25.24	25.08	25.11	9,220	+0.02(+0.08%)
Dec 01, 2020	25.49	25.49	24.99	25.09	22,402	+0.37(+1.49%)
Nov 30, 2020	25.08	25.97	24.70	24.72	33,056	+0.08(+0.32%)
Nov 27, 2020	24.64	24.64	24.64	24.64	301	+0.07(+0.28%)
Nov 25, 2020	24.95	24.95	24.51	24.57	17,909	-0.40(-1.62%)

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.