Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.03	28.05	28.03	28.05	179	+0.13(+0.45%)
May 27, 2021	27.92	27.92	27.92	27.92	21	+0.08(+0.30%)
May 26, 2021	27.86	27.86	27.84	27.84	580	-0.13(-0.48%)
May 25, 2021	28.01	28.01	27.97	27.97	201	+0.05(+0.17%)
May 24, 2021	27.93	27.93	27.93	27.93	20	+0.21(+0.76%)
May 21, 2021	27.70	27.71	27.70	27.71	171	+0.05(+0.19%)
May 20, 2021	27.66	27.66	27.66	27.66	20	+0.42(+1.56%)
May 19, 2021	27.24	27.24	27.24	27.24	20	-0.33(-1.18%)
May 18, 2021	27.56	27.56	27.56	27.56	122	+0.01(+0.02%)
May 17, 2021	27.56	27.56	27.56	27.56	115	-0.08(-0.28%)
May 14, 2021	27.63	27.63	27.63	27.63	100	+0.59(+2.19%)
May 13, 2021	27.04	27.04	27.04	27.04	10	+0.29(+1.10%)
May 12, 2021	26.75	26.75	26.75	26.75	100	-0.32(-1.18%)
May 11, 2021	27.07	27.07	27.07	27.07	39	-0.30(-1.09%)
May 10, 2021	27.39	27.39	27.37	27.37	120	-0.26(-0.95%)
May 07, 2021	27.46	27.63	27.46	27.63	219	+0.38(+1.41%)
May 06, 2021	27.07	27.24	27.07	27.24	301	+0.23(+0.86%)
May 05, 2021	27.01	27.01	27.01	27.01	40	+0.35(+1.32%)
May 04, 2021	26.66	26.66	26.66	26.66	60	-0.48(-1.77%)
May 03, 2021	26.93	27.14	26.93	27.14	6,890	+0.33(+1.22%)
Apr 30, 2021	26.90	26.90	26.81	26.81	100	-0.45(-1.66%)
Apr 29, 2021	27.27	27.27	27.27	27.27	163	+0.01(+0.03%)
Apr 28, 2021	27.26	27.26	27.26	27.26	1	+0.10(+0.37%)
Apr 27, 2021	27.09	27.16	27.09	27.16	452	+0.03(+0.09%)
Apr 26, 2021	27.12	27.13	27.11	27.13	6,939	+0.08(+0.30%)
Apr 23, 2021	27.05	27.05	27.05	27.05	100	+0.28(+1.06%)
Apr 22, 2021	26.77	26.77	26.77	26.77	200	-0.02(-0.07%)
Apr 21, 2021	26.68	26.79	26.68	26.79	444	+0.23(+0.85%)
Apr 20, 2021	26.56	26.56	26.56	26.56	140	-0.43(-1.60%)
Apr 19, 2021	26.97	27.01	26.97	26.99	646	+0.01(+0.03%)
Apr 16, 2021	26.91	26.99	26.89	26.99	1,400	+0.32(+1.21%)
Apr 15, 2021	26.63	26.66	26.63	26.66	277	+0.17(+0.63%)
Apr 14, 2021	26.50	26.50	26.50	26.50	0	-0.02(-0.07%)
Apr 13, 2021	26.51	26.51	26.51	26.51	20	+0.19(+0.72%)
Apr 12, 2021	26.32	26.33	26.32	26.33	241	-0.10(-0.39%)
Apr 09, 2021	26.36	26.43	26.36	26.43	500	+0.04(+0.15%)
Apr 08, 2021	26.39	26.39	26.39	26.39	11	+0.12(+0.46%)
Apr 07, 2021	26.27	26.27	26.27	26.27	71	+0.09(+0.36%)
Apr 06, 2021	26.29	26.29	26.16	26.18	1,139	-0.35(-1.31%)
Apr 05, 2021	26.46	26.53	26.46	26.53	718	+0.49(+1.89%)
Apr 01, 2021	25.84	26.03	25.84	26.03	3,100	+0.44(+1.73%)
Mar 31, 2021	25.59	25.59	25.59	25.59	8	+0.03(+0.10%)
Mar 30, 2021	25.56	25.56	25.56	25.56	59	+0.02(+0.10%)
Mar 29, 2021	25.54	25.54	25.54	25.54	202	-0.03(-0.12%)
Mar 26, 2021	25.57	25.57	25.57	25.57	0	+0.29(+1.16%)
Mar 25, 2021	25.06	25.28	25.06	25.28	1,168	+0.13(+0.50%)
Mar 24, 2021	25.15	25.15	25.15	25.15	136	-0.07(-0.26%)
Mar 23, 2021	25.22	25.22	25.22	25.22	2	-0.30(-1.17%)
Mar 22, 2021	25.52	25.52	25.52	25.52	25	+0.02(+0.10%)
Mar 19, 2021	25.47	25.49	25.46	25.49	1,300	-0.02(-0.07%)
Mar 18, 2021	25.79	25.80	25.51	25.51	1,306	-0.31(-1.20%)
Mar 17, 2021	25.81	25.82	25.81	25.82	232	+0.24(+0.93%)
Mar 16, 2021	25.58	25.58	25.57	25.58	1,400	-0.03(-0.11%)
Mar 15, 2021	25.61	25.61	25.61	25.61	201	-0.08(-0.32%)
Mar 12, 2021	25.69	25.69	25.69	25.69	0	+0.02(+0.07%)
Mar 11, 2021	25.65	25.68	25.65	25.68	3,908	+0.24(+0.92%)
Mar 10, 2021	25.36	25.45	25.36	25.44	8,800	+0.21(+0.82%)
Mar 09, 2021	25.18	25.25	25.18	25.23	7,236	+0.32(+1.28%)
Mar 08, 2021	24.91	24.91	24.91	24.91	2	+0.09(+0.37%)
Mar 05, 2021	24.61	24.82	24.61	24.82	200	+0.14(+0.55%)
Mar 04, 2021	24.69	24.85	24.69	24.69	110	-0.31(-1.23%)
Mar 03, 2021	25.15	25.15	25.00	25.00	424	-0.14(-0.54%)
Mar 02, 2021	25.20	25.20	25.13	25.13	100	+0.04(+0.17%)
Mar 01, 2021	25.09	25.09	25.09	25.09	0	+0.35(+1.42%)
Feb 26, 2021	24.85	24.85	24.74	24.74	200	-0.24(-0.96%)
Feb 25, 2021	24.98	24.98	24.98	24.98	0	-0.37(-1.46%)
Feb 24, 2021	25.35	25.35	25.35	25.35	30	+0.20(+0.79%)
Feb 23, 2021	24.90	25.15	24.90	25.15	2,342	+0.01(+0.03%)
Feb 22, 2021	25.14	25.14	25.14	25.14	11	-0.06(-0.22%)
Feb 19, 2021	25.20	25.20	25.20	25.20	0	+0.12(+0.49%)
Feb 18, 2021	25.10	25.10	25.07	25.07	188	-0.07(-0.28%)
Feb 17, 2021	25.07	25.14	25.07	25.14	275	-0.27(-1.05%)
Feb 16, 2021	25.40	25.43	25.40	25.41	1,215	+0.15(+0.59%)
Feb 12, 2021	25.26	25.26	25.26	25.26	100	+0.10(+0.41%)
Feb 11, 2021	25.07	25.16	25.07	25.16	1,000	+0.22(+0.88%)
Feb 10, 2021	24.94	24.94	24.94	24.94	0	-0.12(-0.47%)
Feb 09, 2021	25.06	25.06	25.06	25.06	61	+0.06(+0.23%)
Feb 08, 2021	25.00	25.00	25.00	25.00	30	+0.11(+0.42%)
Feb 05, 2021	24.89	24.89	24.89	24.89	0	+0.24(+0.96%)
Feb 04, 2021	24.66	24.66	24.66	24.66	43	+0.04(+0.16%)
Feb 03, 2021	24.62	24.62	24.62	24.62	2	+0.09(+0.36%)
Feb 02, 2021	24.38	24.53	24.38	24.53	904	+0.33(+1.38%)
Feb 01, 2021	24.19	24.19	24.19	24.19	3	+0.26(+1.09%)
Jan 29, 2021	23.93	23.93	23.93	23.93	100	-0.42(-1.71%)
Jan 28, 2021	24.35	24.35	24.35	24.35	96	+0.30(+1.27%)
Jan 27, 2021	24.05	24.05	24.05	24.05	6	-0.61(-2.49%)
Jan 26, 2021	24.52	24.73	24.52	24.66	800	+0.17(+0.71%)
Jan 25, 2021	24.57	24.57	24.34	24.49	316	-0.30(-1.20%)
Jan 22, 2021	24.78	24.78	24.78	24.78	100	-0.16(-0.64%)
Jan 21, 2021	24.88	24.94	24.88	24.94	304	+0.09(+0.35%)
Jan 20, 2021	24.77	24.85	24.77	24.85	156	+0.14(+0.55%)
Jan 19, 2021	24.72	24.72	24.72	24.72	1	+0.20(+0.81%)
Jan 15, 2021	24.52	24.52	24.52	24.52	100	-0.46(-1.84%)
Jan 14, 2021	24.93	24.98	24.93	24.98	2,100	+0.12(+0.49%)
Jan 13, 2021	24.86	24.86	24.86	24.86	0	-0.07(-0.26%)
Jan 12, 2021	24.92	24.92	24.92	24.92	5	+0.08(+0.33%)
Jan 11, 2021	24.84	24.84	24.84	24.84	65	-0.40(-1.58%)
Jan 08, 2021	25.24	25.24	25.24	25.24	0	+0.11(+0.43%)
Jan 07, 2021	25.13	25.13	25.13	25.13	0	+0.09(+0.38%)
Jan 06, 2021	25.04	25.04	25.04	25.04	0	+0.29(+1.19%)
Jan 05, 2021	24.74	24.74	24.74	24.74	0	+0.15(+0.62%)
Jan 04, 2021	24.59	24.59	24.59	24.59	82	+0.26(+1.05%)
Dec 31, 2020		24.33	24.33	24.33	76	-0.31(-1.26%)
Dec 30, 2020	24.64	24.64	24.64	24.64	76	+0.02(+0.08%)
Dec 29, 2020	24.62	24.62	24.62	24.62	25	+0.07(+0.30%)
Dec 28, 2020	24.55	24.55	24.55	24.55	25	+0.18(+0.76%)
Dec 24, 2020	24.36	24.36	24.36	24.36	0	+0.03(+0.14%)
Dec 23, 2020	24.33	24.33	24.33	24.33	0	+0.35(+1.46%)
Dec 22, 2020	24.03	24.03	23.98	23.98	605	-0.03(-0.11%)
Dec 21, 2020	23.82	24.01	23.82	24.01	250	-0.41(-1.68%)
Dec 18, 2020	24.42	24.42	24.42	24.42	0	-0.35(-1.41%)
Dec 17, 2020	24.76	24.76	24.76	24.76	58	+0.18(+0.74%)
Dec 16, 2020	24.58	24.58	24.58	24.58	50	+0.15(+0.63%)
Dec 15, 2020	24.43	24.43	24.43	24.43	2	+0.29(+1.21%)
Dec 14, 2020	24.14	24.14	24.14	24.14	4	+0.08(+0.33%)
Dec 11, 2020	24.06	24.06	24.06	24.06	0	-0.21(-0.86%)
Dec 10, 2020	24.26	24.26	24.26	24.26	60	+0.05(+0.19%)
Dec 09, 2020	24.22	24.22	24.22	24.22	0	-0.09(-0.36%)
Dec 08, 2020	24.30	24.30	24.30	24.30	1	+0.04(+0.18%)
Dec 07, 2020	24.26	24.26	24.26	24.26	1	-0.09(-0.37%)
Dec 04, 2020	24.35	24.35	24.35	24.35	0	+0.22(+0.91%)
Dec 03, 2020	24.13	24.13	24.13	24.13	123	-0.04(-0.17%)
Dec 02, 2020	24.17	24.17	24.17	24.17	35	+0.03(+0.12%)
Dec 01, 2020	24.14	24.14	24.14	24.14	0	+0.50(+2.13%)
Nov 30, 2020	23.64	23.64	23.64	23.64	13	-0.30(-1.24%)
Nov 27, 2020	23.93	23.93	23.93	23.93	0	+0.14(+0.61%)
Nov 25, 2020	23.79	23.79	23.79	23.79	200	+0.09(+0.36%)
Nov 24, 2020	23.66	23.70	23.66	23.70	220	+0.37(+1.60%)
Nov 23, 2020	23.33	23.33	23.33	23.33	0	-0.01(-0.03%)
Nov 20, 2020	23.34	23.34	23.34	23.34	0	+0.00(+0.01%)
Nov 19, 2020	23.34	23.34	23.34	23.34	0	+0.12(+0.50%)
Nov 18, 2020	23.22	23.22	23.22	23.22	1	-0.11(-0.47%)
Nov 17, 2020	23.33	23.33	23.33	23.33	0	+0.05(+0.20%)
Nov 16, 2020	23.28	23.28	23.28	23.28	4	+0.21(+0.93%)
Nov 13, 2020	23.07	23.07	23.07	23.07	0	+0.36(+1.60%)
Nov 12, 2020	22.70	22.70	22.70	22.70	0	-0.33(-1.44%)
Nov 11, 2020	23.03	23.03	23.03	23.03	5	+0.12(+0.52%)
Nov 10, 2020	22.71	22.93	22.71	22.91	501	+0.44(+1.95%)
Nov 09, 2020	22.48	22.48	22.48	22.48	2	+0.86(+3.98%)
Nov 06, 2020	21.62	21.62	21.62	21.62	0	+0.06(+0.30%)
Nov 05, 2020	21.41	21.58	21.41	21.55	330	+0.56(+2.67%)
Nov 04, 2020	20.99	20.99	20.99	20.99	0	+0.22(+1.07%)
Nov 03, 2020	20.77	20.77	20.77	20.77	1	+0.68(+3.38%)
Nov 02, 2020	20.01	20.09	20.01	20.09	136	+0.37(+1.86%)
Oct 30, 2020	19.72	19.72	19.72	19.72	100	-0.16(-0.79%)
Oct 29, 2020	19.88	19.88	19.88	19.88	75	+0.07(+0.35%)
Oct 28, 2020	20.07	20.07	19.81	19.81	410	-0.83(-4.04%)
Oct 27, 2020	20.64	20.64	20.64	20.64	0	-0.37(-1.78%)
Oct 26, 2020	21.02	21.02	21.02	21.02	0	-0.62(-2.87%)
Oct 23, 2020	21.64	21.64	21.64	21.64	100	+0.24(+1.12%)
Oct 22, 2020	21.40	21.40	21.40	21.40	1	-0.02(-0.10%)
Oct 21, 2020	21.42	21.42	21.42	21.42	51	-0.28(-1.27%)
Oct 20, 2020	21.70	21.70	21.70	21.70	15	+0.23(+1.06%)
Oct 19, 2020	21.72	21.72	21.47	21.47	686	-0.12(-0.57%)
Oct 16, 2020	21.59	21.59	21.59	21.59	0	+0.20(+0.94%)
Oct 15, 2020	21.39	21.39	21.39	21.39	0	-0.38(-1.72%)
Oct 14, 2020	21.77	21.77	21.77	21.77	0	-0.04(-0.19%)
Oct 13, 2020	21.75	21.81	21.75	21.81	725	-0.31(-1.40%)
Oct 12, 2020	22.12	22.12	22.12	22.12	0	+0.15(+0.66%)
Oct 09, 2020	21.97	21.97	21.97	21.97	0	+0.17(+0.77%)
Oct 08, 2020	21.80	21.80	21.80	21.80	1	+0.18(+0.82%)
Oct 07, 2020	21.63	21.63	21.63	21.63	0	+0.24(+1.11%)
Oct 06, 2020	21.39	21.39	21.39	21.39	1	-0.22(-1.01%)
Oct 05, 2020	21.61	21.61	21.61	21.61	15	+0.41(+1.95%)
Oct 02, 2020	21.19	21.19	21.19	21.19	0	-0.04(-0.21%)
Oct 01, 2020	21.24	21.24	21.24	21.24	0	+0.12(+0.57%)
Sep 30, 2020	21.12	21.12	21.12	21.12	0	-0.08(-0.38%)
Sep 29, 2020	21.20	21.20	21.20	21.20	1	+0.05(+0.23%)
Sep 28, 2020	21.15	21.15	21.15	21.15	0	+0.41(+2.00%)
Sep 25, 2020	20.48	20.73	20.48	20.73	100	-0.06(-0.30%)
Sep 24, 2020	20.66	20.80	20.66	20.80	525	+0.10(+0.49%)
Sep 23, 2020	20.69	20.69	20.69	20.69	0	-0.33(-1.55%)
Sep 22, 2020	21.02	21.02	21.02	21.02	0	-0.07(-0.32%)
Sep 21, 2020	21.27	21.27	21.04	21.09	610	-0.76(-3.48%)
Sep 18, 2020	21.85	21.85	21.85	21.85	0	-0.21(-0.94%)
Sep 17, 2020	22.05	22.05	22.05	22.05	0	+0.08(+0.39%)
Sep 16, 2020	21.97	21.97	21.97	21.97	0	-0.09(-0.39%)
Sep 15, 2020	22.06	22.06	22.06	22.06	0	+0.06(+0.26%)
Sep 14, 2020	22.00	22.00	22.00	22.00	15	+0.08(+0.38%)
Sep 11, 2020	21.91	21.91	21.91	21.91	100	+0.16(+0.75%)
Sep 10, 2020	21.75	21.75	21.75	21.75	0	-0.22(-0.99%)
Sep 09, 2020	22.00	22.00	21.97	21.97	245	+0.55(+2.55%)
Sep 08, 2020	21.42	21.42	21.42	21.42	0	-0.35(-1.62%)
Sep 04, 2020	21.77	21.77	21.77	21.77	100	+0.06(+0.27%)
Sep 03, 2020	21.71	21.71	21.71	21.71	0	-0.50(-2.23%)
Sep 02, 2020	22.21	22.21	22.21	22.21	82	+0.40(+1.85%)
Sep 01, 2020	21.81	21.81	21.81	21.81	25	-0.07(-0.33%)
Aug 31, 2020	21.88	21.88	21.88	21.88	62	-0.19(-0.86%)
Aug 28, 2020	22.07	22.07	22.07	22.07	0	+0.17(+0.77%)
Aug 27, 2020	21.89	21.90	21.89	21.90	225	-0.27(-1.23%)
Aug 26, 2020	22.17	22.17	22.17	22.17	25	+0.18(+0.83%)
Aug 25, 2020	21.99	21.99	21.99	21.99	27	+0.10(+0.48%)
Aug 24, 2020	21.89	21.89	21.89	21.89	36	+0.39(+1.81%)
Aug 21, 2020	21.42	21.50	21.32	21.50	1,000	-0.19(-0.86%)
Aug 20, 2020	21.69	21.69	21.69	21.69	0	-0.10(-0.46%)
Aug 19, 2020	21.98	21.98	21.78	21.78	135	-0.10(-0.45%)
Aug 18, 2020	21.88	21.88	21.88	21.88	0	+0.01(+0.03%)
Aug 17, 2020	21.87	21.88	21.87	21.88	148	+0.14(+0.64%)
Aug 14, 2020	21.75	21.75	21.74	21.74	300	-0.22(-1.01%)
Aug 13, 2020	22.09	22.09	21.96	21.96	101	-0.13(-0.58%)
Aug 12, 2020	22.00	22.13	22.00	22.09	202	+0.51(+2.35%)
Aug 11, 2020	21.58	21.58	21.58	21.58	27	+0.12(+0.56%)
Aug 10, 2020	21.44	21.46	21.44	21.46	100	+0.02(+0.09%)
Aug 07, 2020	21.44	21.44	21.44	21.44	0	-0.11(-0.50%)
Aug 06, 2020	21.36	21.55	21.36	21.55	140	+0.03(+0.14%)
Aug 05, 2020	21.61	21.61	21.52	21.52	106	+0.14(+0.67%)
Aug 04, 2020	21.23	21.37	21.23	21.37	100	+0.11(+0.53%)
Aug 03, 2020	21.24	21.26	21.24	21.26	100	+0.44(+2.10%)
Jul 31, 2020	20.82	20.82	20.82	20.82	100	-0.51(-2.38%)
Jul 30, 2020	21.23	21.33	21.05	21.33	400	-0.36(-1.65%)
Jul 29, 2020	21.69	21.69	21.69	21.69	0	+0.25(+1.17%)
Jul 28, 2020	21.44	21.44	21.44	21.44	0	-0.16(-0.76%)
Jul 27, 2020	21.60	21.60	21.60	21.60	1	+0.22(+1.03%)
Jul 24, 2020	21.38	21.38	21.38	21.38	100	-0.15(-0.69%)
Jul 23, 2020	21.53	21.53	21.53	21.53	1	-0.21(-0.97%)
Jul 22, 2020	21.68	21.74	21.68	21.74	1,363	+0.14(+0.66%)
Jul 21, 2020	21.75	21.75	21.60	21.60	690	+0.05(+0.24%)
Jul 20, 2020	21.49	21.55	21.49	21.55	1,983	+0.18(+0.83%)
Jul 17, 2020	21.29	21.37	21.29	21.37	200	+0.10(+0.49%)
Jul 16, 2020	21.27	21.27	21.27	21.27	25	-0.06(-0.27%)
Jul 15, 2020	21.32	21.32	21.32	21.32	0	+0.24(+1.14%)
Jul 14, 2020	21.08	21.08	21.08	21.08	0	+0.39(+1.89%)
Jul 13, 2020	21.00	21.00	20.69	20.69	380	-0.11(-0.54%)
Jul 10, 2020	20.68	20.80	20.68	20.80	2,100	+0.25(+1.21%)
Jul 09, 2020	20.55	20.55	20.55	20.55	0	-0.31(-1.46%)
Jul 08, 2020	20.86	20.86	20.86	20.86	0	+0.21(+1.02%)
Jul 07, 2020	20.65	20.65	20.65	20.65	0	-0.35(-1.65%)
Jul 06, 2020	20.99	20.99	20.99	20.99	2	+0.44(+2.16%)
Jul 02, 2020	20.55	20.55	20.55	20.55	0	+0.30(+1.47%)
Jul 01, 2020	20.28	20.28	20.25	20.25	118	+0.01(+0.03%)
Jun 30, 2020	20.25	20.25	20.25	20.25	3	+0.06(+0.30%)
Jun 29, 2020	20.19	20.19	20.19	20.19	37	+0.27(+1.37%)
Jun 26, 2020	20.16	20.16	19.91	19.91	1,900	-0.36(-1.79%)
Jun 25, 2020	20.28	20.28	20.28	20.28	96	+0.32(+1.61%)
Jun 24, 2020	19.95	19.95	19.95	19.95	0	-0.57(-2.76%)
Jun 23, 2020	20.69	20.69	20.52	20.52	241	+0.17(+0.83%)
Jun 22, 2020	20.35	20.35	20.35	20.35	0	+0.31(+1.56%)
Jun 19, 2020	20.38	20.38	20.04	20.04	300	-0.56(-2.73%)
Jun 18, 2020	20.60	20.60	20.60	20.60	12	-0.12(-0.60%)
Jun 17, 2020	20.72	20.72	20.72	20.72	0	+0.06(+0.31%)
Jun 16, 2020	20.66	20.66	20.66	20.66	0	+0.21(+1.02%)
Jun 15, 2020	20.10	20.45	20.10	20.45	150	+0.20(+0.99%)
Jun 12, 2020	20.25	20.25	20.25	20.25	0	+0.39(+1.97%)
Jun 11, 2020	19.86	19.86	19.86	19.86	12	-1.31(-6.18%)
Jun 10, 2020	21.17	21.17	21.17	21.17	0	-0.16(-0.74%)
Jun 09, 2020	21.32	21.32	21.32	21.32	57	-0.39(-1.78%)
Jun 08, 2020	21.71	21.71	21.71	21.71	32	+0.24(+1.13%)
Jun 05, 2020	21.47	21.47	21.47	21.47	0	+0.45(+2.12%)
Jun 04, 2020	20.98	21.04	20.98	21.02	3,532	+0.02(+0.08%)
Jun 03, 2020	21.01	21.01	21.01	21.01	10	+0.76(+3.73%)
Jun 02, 2020	20.25	20.25	20.25	20.25	0	+0.33(+1.66%)

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.