Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	31.88	31.93	31.88	31.93	201	-0.02(-0.08%)
Apr 29, 2021	31.95	31.95	31.95	31.95	0	+0.09(+0.29%)
Apr 28, 2021	31.84	31.86	31.84	31.86	203	+0.07(+0.21%)
Apr 27, 2021	31.85	31.85	31.79	31.79	510	+0.04(+0.11%)
Apr 26, 2021	31.79	31.83	31.76	31.76	567	-0.03(-0.10%)
Apr 23, 2021	31.79	31.79	31.79	31.79	0	-0.04(-0.14%)
Apr 22, 2021	31.83	31.83	31.83	31.83	0	+0.03(+0.10%)
Apr 21, 2021	31.79	31.91	31.78	31.80	4,955	+0.02(+0.07%)
Apr 20, 2021	31.78	31.78	31.78	31.78	15	-0.04(-0.11%)
Apr 19, 2021	31.86	31.86	31.81	31.81	153	+0.02(+0.08%)
Apr 16, 2021	31.79	31.79	31.79	31.79	201	+0.05(+0.16%)
Apr 15, 2021	31.74	31.74	31.74	31.74	0	+0.05(+0.17%)
Apr 14, 2021	31.62	31.68	31.62	31.68	128	+0.04(+0.13%)
Apr 13, 2021	31.60	31.64	31.60	31.64	611	-0.25(-0.80%)
Apr 12, 2021	31.93	31.97	31.90	31.90	403	+0.01(+0.04%)
Apr 09, 2021	31.86	31.89	31.86	31.89	100	-0.04(-0.12%)
Apr 08, 2021	31.86	31.93	31.86	31.93	7,121	-0.21(-0.66%)
Apr 07, 2021	32.14	32.14	32.14	32.14	30	+0.01(+0.05%)
Apr 06, 2021	32.23	32.43	32.12	32.12	10,098	+0.00(+0.00%)
Apr 05, 2021	32.69	32.69	32.10	32.12	17,390	-0.18(-0.57%)
Apr 01, 2021	32.26	32.31	32.26	32.31	201	-0.27(-0.83%)
Mar 31, 2021	32.57	32.58	32.57	32.58	678	-0.09(-0.28%)
Mar 30, 2021	32.67	32.67	32.67	32.67	11	+0.10(+0.30%)
Mar 29, 2021	32.57	32.57	32.56	32.57	476	-0.10(-0.30%)
Mar 26, 2021	32.69	32.69	32.65	32.67	1,918	+0.10(+0.31%)
Mar 25, 2021	32.44	32.57	32.44	32.57	201	+0.21(+0.63%)
Mar 24, 2021	32.37	32.37	32.37	32.37	36	+0.07(+0.21%)
Mar 23, 2021	32.30	32.30	32.30	32.30	0	-0.12(-0.38%)
Mar 22, 2021	32.42	32.42	32.42	32.42	13	-0.24(-0.73%)
Mar 19, 2021	32.66	32.66	32.66	32.66	101	-0.00(-0.01%)
Mar 18, 2021	32.48	32.74	32.48	32.66	5,595	+0.16(+0.50%)
Mar 17, 2021	32.53	32.53	32.50	32.50	101	+0.01(+0.02%)
Mar 16, 2021	32.42	32.50	32.42	32.50	408	-0.27(-0.81%)
Mar 15, 2021	32.81	32.81	32.76	32.76	265	-0.10(-0.32%)
Mar 12, 2021	32.87	32.87	32.87	32.87	101	+0.27(+0.83%)
Mar 11, 2021	32.70	32.70	32.57	32.59	1,012	+0.02(+0.06%)
Mar 10, 2021	32.70	32.96	32.58	32.58	1,609	+0.03(+0.09%)
Mar 09, 2021	32.61	32.62	32.55	32.55	876	-0.22(-0.66%)
Mar 08, 2021	32.76	32.76	32.76	32.76	30	+0.47(+1.46%)
Mar 05, 2021	32.32	32.32	32.29	32.29	6,583	+0.17(+0.54%)
Mar 04, 2021	32.07	32.12	32.05	32.12	631	+0.35(+1.11%)
Mar 03, 2021	31.77	31.77	31.77	31.77	102	+0.19(+0.59%)
Mar 02, 2021	31.58	31.58	31.58	31.58	111	+0.08(+0.27%)
Mar 01, 2021	31.53	31.54	31.49	31.49	1,245	+0.04(+0.13%)
Feb 26, 2021	31.57	31.57	31.39	31.45	506	-0.12(-0.39%)
Feb 25, 2021	31.58	31.58	31.58	31.58	3	+0.14(+0.44%)
Feb 24, 2021	31.44	31.44	31.44	31.44	3	+0.22(+0.71%)
Feb 23, 2021	31.21	31.23	31.10	31.22	3,549	+0.20(+0.66%)
Feb 22, 2021	31.02	31.02	31.02	31.02	1	+0.30(+0.96%)
Feb 19, 2021	30.72	30.72	30.72	30.72	0	+0.11(+0.37%)
Feb 18, 2021	30.61	30.61	30.61	30.61	0	-0.04(-0.14%)
Feb 17, 2021	30.65	30.65	30.65	30.65	40	+0.08(+0.26%)
Feb 16, 2021	30.57	30.57	30.57	30.57	0	+0.06(+0.21%)
Feb 12, 2021	30.51	30.51	30.51	30.51	0	-0.00(-0.02%)
Feb 11, 2021	30.51	30.51	30.51	30.51	1	-0.09(-0.31%)
Feb 10, 2021	30.61	30.61	30.55	30.61	334	+0.03(+0.11%)
Feb 09, 2021	30.58	30.58	30.57	30.57	132	-0.00(-0.01%)
Feb 08, 2021	30.57	30.57	30.57	30.57	0	+0.09(+0.30%)
Feb 05, 2021	30.48	30.48	30.48	30.48	1,114	-0.03(-0.11%)
Feb 04, 2021	30.52	30.52	30.52	30.52	0	-0.00(-0.00%)
Feb 03, 2021	30.45	30.52	30.45	30.52	102	-0.05(-0.18%)
Feb 02, 2021	30.68	30.68	30.57	30.57	272	-0.39(-1.24%)
Feb 01, 2021	30.93	30.96	30.83	30.96	529	-0.29(-0.93%)
Jan 29, 2021	31.22	31.26	31.04	31.25	1,721	+0.15(+0.49%)
Jan 28, 2021	31.43	31.43	30.98	31.09	558	-0.32(-1.01%)
Jan 27, 2021	31.10	31.41	31.10	31.41	830	+0.67(+2.19%)
Jan 26, 2021	30.59	30.74	30.59	30.74	1,363	+0.13(+0.43%)
Jan 25, 2021	30.60	30.60	30.60	30.60	91	+0.02(+0.07%)
Jan 22, 2021	30.58	30.58	30.58	30.58	101	-0.03(-0.11%)
Jan 21, 2021	30.62	30.62	30.62	30.62	33	-0.07(-0.24%)
Jan 20, 2021	30.85	30.85	30.69	30.69	101	-0.24(-0.78%)
Jan 19, 2021	30.93	30.93	30.93	30.93	26	-0.01(-0.05%)
Jan 15, 2021	30.95	30.95	30.95	30.95	0	-0.01(-0.03%)
Jan 14, 2021	30.93	30.96	30.93	30.96	502	+0.19(+0.61%)
Jan 13, 2021	30.78	30.78	30.77	30.77	101	+0.02(+0.06%)
Jan 12, 2021	30.75	30.75	30.75	30.75	5	+0.17(+0.55%)
Jan 11, 2021	30.56	30.58	30.56	30.58	105	+0.10(+0.32%)
Jan 08, 2021	30.52	30.52	30.48	30.48	4,254	-0.17(-0.56%)
Jan 07, 2021	30.69	30.69	30.66	30.66	101	+0.20(+0.65%)
Jan 06, 2021	30.46	30.46	30.46	30.46	0	+0.19(+0.62%)
Jan 05, 2021	30.21	30.30	30.00	30.27	9,208	+0.16(+0.52%)
Jan 04, 2021	30.11	30.11	30.11	30.11	217	+0.00(+0.02%)
Dec 31, 2020		30.11	30.11	30.11	619	+0.30(+0.99%)
Dec 30, 2020	30.03	30.03	29.81	29.81	619	-0.16(-0.53%)
Dec 29, 2020	30.02	30.02	29.97	29.97	718	-0.11(-0.36%)
Dec 28, 2020	30.08	30.08	30.08	30.08	21	-0.04(-0.13%)
Dec 24, 2020	30.12	30.12	30.12	30.12	0	-0.06(-0.19%)
Dec 23, 2020	30.10	30.17	30.07	30.17	4,829	+0.19(+0.63%)
Dec 22, 2020	30.02	30.17	29.99	29.99	1,636	-0.17(-0.55%)
Dec 21, 2020	30.15	30.15	30.15	30.15	0	+0.00(+0.00%)
Dec 18, 2020	30.22	30.22	30.15	30.15	203	-0.06(-0.21%)
Dec 17, 2020	30.17	30.22	30.17	30.22	203	-0.08(-0.28%)
Dec 16, 2020	30.30	30.30	30.30	30.30	0	-0.08(-0.28%)
Dec 15, 2020	30.38	30.38	30.38	30.38	50	+0.03(+0.10%)
Dec 14, 2020	30.42	30.42	30.35	30.35	160	-0.20(-0.66%)
Dec 11, 2020	30.56	30.56	30.56	30.56	101	-0.04(-0.13%)
Dec 10, 2020	30.60	30.60	30.57	30.60	203	-0.10(-0.32%)
Dec 09, 2020	30.44	30.69	29.76	30.69	2,169	+0.31(+1.02%)
Dec 08, 2020	30.43	30.43	30.38	30.38	203	-0.04(-0.15%)
Dec 07, 2020	30.43	30.43	30.43	30.43	460	+0.01(+0.02%)
Dec 04, 2020	30.48	30.49	30.42	30.42	406	+0.10(+0.34%)
Dec 03, 2020	30.32	30.32	30.31	30.32	415	+0.01(+0.03%)
Dec 02, 2020	30.31	30.31	30.30	30.31	171	+0.14(+0.46%)
Dec 01, 2020	30.17	30.17	30.17	30.17	0	-0.02(-0.07%)
Nov 30, 2020	30.36	30.36	30.19	30.19	2,338	-0.21(-0.68%)
Nov 27, 2020	30.40	30.40	30.40	30.40	0	-0.15(-0.49%)
Nov 25, 2020	30.58	30.58	30.55	30.55	101	+0.05(+0.15%)
Nov 24, 2020	30.56	30.56	30.50	30.50	283	+0.28(+0.93%)
Nov 23, 2020	30.22	30.22	30.22	30.22	13	+0.04(+0.13%)
Nov 20, 2020	30.18	30.18	30.18	30.18	0	-0.02(-0.05%)
Nov 19, 2020	30.20	30.20	30.20	30.20	0	-0.05(-0.16%)
Nov 18, 2020	30.25	30.25	30.25	30.25	25	-0.03(-0.10%)
Nov 17, 2020	30.28	30.28	30.28	30.28	0	+0.17(+0.57%)
Nov 16, 2020	30.24	30.24	30.10	30.10	470	+0.15(+0.49%)
Nov 13, 2020	29.95	29.96	29.95	29.96	101	+0.08(+0.26%)
Nov 12, 2020	29.91	29.91	29.88	29.88	389	-0.14(-0.46%)
Nov 11, 2020	30.02	30.02	30.02	30.02	91	-0.06(-0.19%)
Nov 10, 2020	30.07	30.07	30.07	30.07	15	+0.42(+1.43%)
Nov 09, 2020	29.21	29.67	29.19	29.65	15,737	+0.56(+1.91%)
Nov 06, 2020	29.10	29.10	29.09	29.09	4,676	-0.03(-0.10%)
Nov 05, 2020	29.17	29.18	29.12	29.12	711	-0.21(-0.70%)
Nov 04, 2020	29.60	29.62	29.33	29.33	32,738	-0.41(-1.39%)
Nov 03, 2020	29.69	29.74	29.69	29.74	101	+0.22(+0.75%)
Nov 02, 2020	29.53	29.64	29.52	29.52	508	-0.02(-0.08%)
Oct 30, 2020	29.55	29.55	29.55	29.55	101	+0.25(+0.84%)
Oct 29, 2020	29.22	29.31	29.22	29.30	439	+0.02(+0.06%)
Oct 28, 2020	29.28	29.28	29.28	29.28	0	+0.06(+0.20%)
Oct 27, 2020	29.36	29.36	29.22	29.22	304	-0.25(-0.84%)
Oct 26, 2020	29.47	29.47	29.47	29.47	0	-0.10(-0.33%)
Oct 23, 2020	29.57	29.57	29.57	29.57	101	+0.02(+0.08%)
Oct 22, 2020	29.55	29.55	29.55	29.55	0	+0.22(+0.74%)
Oct 21, 2020	29.34	29.34	29.27	29.33	1,279	-0.07(-0.24%)
Oct 20, 2020	29.40	29.40	29.40	29.40	0	+0.05(+0.17%)
Oct 19, 2020	29.35	29.35	29.35	29.35	0	+0.04(+0.15%)
Oct 16, 2020	29.31	29.31	29.31	29.31	101	+0.01(+0.03%)
Oct 15, 2020	29.30	29.30	29.30	29.30	0	+0.14(+0.49%)
Oct 14, 2020	29.16	29.16	29.16	29.16	111	+0.08(+0.28%)
Oct 13, 2020	29.08	29.08	29.08	29.08	0	-0.12(-0.42%)
Oct 12, 2020	29.20	29.20	29.20	29.20	0	-0.15(-0.52%)
Oct 09, 2020	29.35	29.35	29.35	29.35	0	-0.21(-0.70%)
Oct 08, 2020	29.56	29.56	29.56	29.56	0	+0.14(+0.48%)
Oct 07, 2020	29.42	29.42	29.42	29.42	3,424	-0.04(-0.14%)
Oct 06, 2020	29.46	29.48	29.46	29.46	418	+0.07(+0.24%)
Oct 05, 2020	29.39	29.39	29.39	29.39	0	+0.06(+0.19%)
Oct 02, 2020	29.33	29.33	29.33	29.33	101	+0.24(+0.83%)
Oct 01, 2020	29.14	29.14	29.09	29.09	527	-0.12(-0.42%)
Sep 30, 2020	29.21	29.21	29.21	29.21	41	-0.02(-0.08%)
Sep 29, 2020	29.24	29.24	29.24	29.24	32	-0.09(-0.31%)
Sep 28, 2020	29.33	29.33	29.33	29.33	156	+0.03(+0.10%)
Sep 25, 2020	29.30	29.30	29.30	29.30	0	-0.14(-0.48%)
Sep 24, 2020	29.44	29.44	29.44	29.44	15	-0.03(-0.09%)
Sep 23, 2020	29.47	29.47	29.47	29.47	40	+0.09(+0.32%)
Sep 22, 2020	29.39	29.39	29.37	29.37	204	-0.20(-0.68%)
Sep 21, 2020	29.57	29.57	29.57	29.57	14	-0.34(-1.15%)
Sep 18, 2020	29.91	29.91	29.91	29.91	102	+0.03(+0.10%)
Sep 17, 2020	29.88	29.88	29.88	29.88	1	+0.12(+0.41%)
Sep 16, 2020	29.76	29.76	29.76	29.76	46	+0.21(+0.71%)
Sep 15, 2020	29.56	29.56	29.54	29.55	354	-0.19(-0.64%)
Sep 14, 2020	29.74	29.74	29.74	29.74	7	-0.03(-0.09%)
Sep 11, 2020	29.77	29.77	29.77	29.77	102	+0.14(+0.47%)
Sep 10, 2020	29.63	29.63	29.63	29.63	10	+0.02(+0.07%)
Sep 09, 2020	29.58	29.61	29.56	29.61	429	-0.19(-0.64%)
Sep 08, 2020	29.80	29.80	29.80	29.80	3,653	+0.11(+0.37%)
Sep 04, 2020	29.87	29.87	29.58	29.69	612	+0.24(+0.83%)
Sep 03, 2020	29.44	29.44	29.44	29.44	71	+0.35(+1.19%)
Sep 02, 2020	29.10	29.10	29.10	29.10	21	+0.05(+0.16%)
Sep 01, 2020	29.05	29.05	29.05	29.05	0	-0.11(-0.39%)
Aug 31, 2020	29.16	29.16	29.16	29.16	197	-0.21(-0.71%)
Aug 28, 2020	29.37	29.37	29.37	29.37	0	+0.01(+0.05%)
Aug 27, 2020	29.35	29.36	29.35	29.36	204	+0.06(+0.20%)
Aug 26, 2020	29.30	29.30	29.30	29.30	147	-0.28(-0.96%)
Aug 25, 2020	29.59	29.59	29.59	29.59	0	-0.13(-0.45%)
Aug 24, 2020	29.72	29.72	29.72	29.72	0	+0.18(+0.61%)
Aug 21, 2020	29.49	29.54	29.49	29.54	714	-0.09(-0.31%)
Aug 20, 2020	29.63	29.63	29.63	29.63	0	-0.22(-0.74%)
Aug 19, 2020	29.85	29.85	29.85	29.85	33	-0.17(-0.57%)
Aug 18, 2020	30.02	30.02	30.02	30.02	252	-0.00(-0.02%)
Aug 17, 2020	30.03	30.03	30.03	30.03	1	-0.18(-0.61%)
Aug 14, 2020	30.21	30.21	30.21	30.21	0	+0.11(+0.38%)
Aug 13, 2020	30.10	30.10	30.10	30.10	0	-0.20(-0.68%)
Aug 12, 2020	30.47	30.47	30.30	30.30	1,021	-0.05(-0.16%)
Aug 11, 2020	30.32	30.52	30.31	30.35	13,263	+0.43(+1.42%)
Aug 10, 2020	29.98	30.03	29.92	29.92	1,632	+0.02(+0.08%)
Aug 07, 2020	29.71	29.90	29.33	29.90	6,732	+0.20(+0.66%)
Aug 06, 2020	29.70	29.70	29.70	29.70	0	-0.11(-0.36%)
Aug 05, 2020	29.81	29.81	29.81	29.81	2	+0.00(+0.00%)
Aug 04, 2020	29.81	29.82	29.81	29.81	204	+0.07(+0.23%)
Aug 03, 2020	29.74	29.74	29.74	29.74	102	-0.08(-0.27%)
Jul 31, 2020	29.82	29.82	29.82	29.82	0	-0.21(-0.71%)
Jul 30, 2020	30.04	30.04	30.04	30.04	0	-0.06(-0.21%)
Jul 29, 2020	30.13	30.13	30.10	30.10	137	-0.07(-0.23%)
Jul 28, 2020	30.17	30.17	30.17	30.17	1	+0.05(+0.17%)
Jul 27, 2020	30.12	30.12	30.12	30.12	2	-0.14(-0.48%)
Jul 24, 2020	30.26	30.26	30.26	30.26	102	+0.17(+0.55%)
Jul 23, 2020	30.10	30.10	30.10	30.10	0	+0.05(+0.18%)
Jul 22, 2020	30.04	30.04	30.04	30.04	163	+0.19(+0.62%)
Jul 21, 2020	29.73	29.86	29.73	29.86	170	+0.12(+0.39%)
Jul 20, 2020	29.74	29.74	29.74	29.74	0	-0.43(-1.43%)
Jul 17, 2020	30.15	30.17	30.13	30.17	306	-0.08(-0.27%)
Jul 16, 2020	30.25	30.25	30.25	30.25	0	+0.09(+0.31%)
Jul 15, 2020	30.16	30.16	30.16	30.16	0	+0.15(+0.51%)
Jul 14, 2020	30.00	30.00	30.00	30.00	0	+0.32(+1.08%)
Jul 13, 2020	29.70	29.93	29.68	29.68	869	+0.21(+0.71%)
Jul 10, 2020	29.59	29.59	29.39	29.47	204	+0.12(+0.42%)
Jul 09, 2020	29.44	29.44	29.35	29.35	306	-0.45(-1.52%)
Jul 08, 2020	29.79	29.81	29.79	29.80	5,043	-0.11(-0.36%)
Jul 07, 2020	29.91	29.91	29.91	29.91	5	-0.12(-0.41%)
Jul 06, 2020	30.02	30.10	30.02	30.03	273	-0.13(-0.44%)
Jul 02, 2020	30.16	30.16	30.16	30.16	102	+0.03(+0.11%)
Jul 01, 2020	30.13	30.13	30.13	30.13	12	-0.27(-0.90%)
Jun 30, 2020	30.40	30.40	30.40	30.40	185	-0.08(-0.28%)
Jun 29, 2020	30.35	30.49	30.35	30.49	503	+0.15(+0.51%)
Jun 26, 2020	30.33	30.33	30.33	30.33	102	-0.05(-0.17%)
Jun 25, 2020	30.38	30.38	30.38	30.38	71	+0.02(+0.05%)
Jun 24, 2020	30.37	30.37	30.37	30.37	0	-0.12(-0.41%)
Jun 23, 2020	30.49	30.49	30.49	30.49	31	-0.08(-0.27%)
Jun 22, 2020	30.57	30.57	30.57	30.57	200	-0.12(-0.39%)
Jun 19, 2020	30.69	30.69	30.69	30.69	0	-0.07(-0.21%)
Jun 18, 2020	30.76	30.76	30.76	30.76	0	-0.04(-0.13%)
Jun 17, 2020	30.80	30.80	30.80	30.80	3	-0.15(-0.47%)
Jun 16, 2020	31.06	31.06	30.95	30.95	204	+0.14(+0.45%)
Jun 15, 2020	30.84	30.94	30.81	30.81	210	-0.21(-0.68%)
Jun 12, 2020	31.01	31.02	30.96	31.02	307	+0.17(+0.54%)
Jun 11, 2020	30.85	30.85	30.85	30.85	178	-0.54(-1.73%)
Jun 10, 2020	31.46	31.46	31.22	31.39	4,715	-0.28(-0.89%)
Jun 09, 2020	31.81	31.86	31.58	31.68	2,216	-0.23(-0.72%)
Jun 08, 2020	31.71	31.98	31.62	31.91	3,789	+1.25(+4.09%)
Jun 05, 2020	30.65	30.65	30.65	30.65	7,480	-0.54(-1.73%)
Jun 04, 2020	31.33	31.33	31.19	31.19	309	+0.22(+0.72%)
Jun 03, 2020	30.97	30.97	30.97	30.97	247	+0.05(+0.17%)
Jun 02, 2020	30.92	30.92	30.92	30.92	131	+0.17(+0.55%)
Jun 01, 2020	30.75	30.75	30.75	30.75	174	+0.01(+0.02%)
May 29, 2020	30.73	30.80	30.73	30.74	204	-0.24(-0.77%)
May 28, 2020	30.98	31.02	30.98	30.98	223	+0.08(+0.26%)
May 27, 2020	30.90	30.90	30.90	30.90	1	+0.42(+1.39%)
May 26, 2020	30.69	30.69	30.48	30.48	114	+0.02(+0.06%)
May 22, 2020	30.46	30.46	30.46	30.46	102	-0.10(-0.33%)
May 21, 2020	30.55	30.56	30.54	30.56	234	+0.05(+0.17%)
May 20, 2020	30.61	30.61	30.47	30.51	939	+0.01(+0.03%)
May 19, 2020	30.49	30.49	30.49	30.49	0	+0.30(+1.00%)
May 18, 2020	30.19	30.19	30.19	30.19	69	-0.08(-0.27%)
May 15, 2020	30.27	30.27	30.27	30.27	102	-0.08(-0.26%)
May 14, 2020	30.35	30.35	30.35	30.35	7	+0.05(+0.17%)
May 13, 2020	30.28	30.32	30.28	30.30	261	-0.25(-0.82%)
May 12, 2020	30.55	30.55	30.55	30.55	0	-0.05(-0.17%)
May 11, 2020	30.60	30.60	30.60	30.60	47	+0.09(+0.31%)
May 08, 2020	30.51	30.51	30.51	30.51	102	-0.08(-0.27%)
May 07, 2020	30.52	30.59	30.52	30.59	2,293	-0.16(-0.52%)
May 06, 2020	30.75	30.75	30.75	30.75	54	-0.00(-0.01%)
May 05, 2020	30.76	30.76	30.76	30.76	0	-0.19(-0.62%)
May 04, 2020	30.88	30.95	30.88	30.95	204	-0.05(-0.16%)

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.