Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	30.55	30.55	30.50	30.54	906	-0.06(-0.20%)
May 28, 2021	30.60	30.60	30.60	30.60	1,740	+0.15(+0.49%)
May 26, 2021		30.45	30.45	30.45	0	+0.05(+0.16%)
May 25, 2021	30.40	30.40	30.40	30.40	302	-0.17(-0.56%)
May 21, 2021		30.57	30.57	30.57	0	+0.07(+0.23%)
May 20, 2021	30.43	30.50	30.43	30.50	1,600	+0.28(+0.93%)
May 19, 2021	30.22	30.22	30.22	30.22	700	-0.26(-0.85%)
May 18, 2021	30.49	30.49	30.48	30.48	200	-0.05(-0.16%)
May 17, 2021	30.50	30.53	30.50	30.53	506	+0.00(+0.00%)
May 14, 2021	30.44	30.53	30.41	30.53	5,143	+0.13(+0.43%)
May 13, 2021	30.27	30.40	30.23	30.40	7,979	+0.41(+1.37%)
May 12, 2021	30.12	30.14	29.99	29.99	595	-0.23(-0.76%)
May 11, 2021	30.09	30.22	30.09	30.22	1,222	-0.15(-0.49%)
May 07, 2021		30.37	30.37	30.37	1	+0.30(+1.00%)
May 06, 2021	30.07	30.07	30.07	30.07	203	+0.06(+0.20%)
May 05, 2021	29.95	30.04	29.95	30.01	2,117	+0.13(+0.44%)
May 04, 2021	29.94	29.94	29.78	29.88	1,456	+0.06(+0.20%)
May 03, 2021	29.82	29.84	29.82	29.82	567	+0.32(+1.08%)
Apr 30, 2021	29.50	29.53	29.49	29.50	400	-0.10(-0.34%)
Apr 29, 2021	29.70	29.70	29.57	29.60	1,500	+0.03(+0.10%)
Apr 28, 2021	29.60	29.66	29.57	29.57	2,434	-0.03(-0.10%)
Apr 27, 2021	29.59	29.60	29.59	29.60	5,301	-0.02(-0.07%)
Apr 26, 2021	29.70	29.70	29.62	29.62	1,400	-0.08(-0.27%)
Apr 23, 2021	29.61	29.71	29.61	29.70	1,600	-0.15(-0.50%)
Apr 22, 2021		29.85	29.85	29.85	63	+0.00(+0.00%)
Apr 21, 2021	29.81	29.85	29.73	29.85	8,915	+0.19(+0.64%)
Apr 20, 2021	29.60	29.68	29.60	29.66	1,501	-0.04(-0.13%)
Apr 19, 2021	29.70	29.70	29.70	29.70	2,985	-0.10(-0.34%)
Apr 16, 2021	29.77	29.80	29.75	29.80	4,204	+0.24(+0.81%)
Apr 15, 2021	29.57	29.57	29.56	29.56	5,100	+0.09(+0.31%)
Apr 14, 2021		29.47	29.47	29.47	26	+0.00(+0.00%)
Apr 13, 2021	29.46	29.47	29.46	29.47	3,400	+0.00(+0.00%)
Apr 12, 2021	29.46	29.47	29.45	29.47	2,131	+0.13(+0.44%)
Apr 09, 2021	29.42	29.42	29.29	29.34	3,752	+0.08(+0.27%)
Apr 08, 2021	29.27	29.27	29.25	29.26	2,664	-0.09(-0.31%)
Apr 07, 2021	29.49	29.49	29.33	29.35	2,504	+0.00(+0.00%)
Apr 06, 2021	29.30	29.38	29.30	29.35	1,245	+0.03(+0.10%)
Apr 05, 2021	29.34	29.34	29.29	29.32	8,530	+0.21(+0.72%)
Apr 01, 2021		29.11	29.11	29.11	0	+0.11(+0.38%)
Mar 31, 2021	29.00	29.00	29.00	29.00	2,113	-0.13(-0.45%)
Mar 30, 2021	29.13	29.13	29.13	29.13	700	-0.08(-0.27%)
Mar 29, 2021	29.20	29.24	29.20	29.21	1,270	+0.05(+0.17%)
Mar 26, 2021	29.06	29.16	29.02	29.16	1,580	+0.21(+0.73%)
Mar 25, 2021	28.66	28.98	28.66	28.95	621	+0.33(+1.15%)
Mar 23, 2021		28.62	28.62	28.62	0	-0.17(-0.59%)
Mar 22, 2021	28.71	28.79	28.71	28.79	287	+0.02(+0.07%)
Mar 19, 2021	28.63	28.77	28.63	28.77	8,340	+0.11(+0.38%)
Mar 18, 2021	28.88	28.88	28.66	28.66	1,654	-0.06(-0.21%)
Mar 17, 2021	28.67	28.72	28.67	28.72	2,617	+0.02(+0.07%)
Mar 16, 2021	28.67	28.71	28.67	28.70	2,651	-0.05(-0.17%)
Mar 15, 2021	28.65	28.75	28.65	28.75	400	+0.53(+1.88%)
Mar 12, 2021	28.22	28.22	28.22	28.22	639	-0.10(-0.35%)
Mar 11, 2021	28.44	28.44	28.32	28.32	823	+0.00(+0.00%)
Mar 10, 2021	28.24	28.39	28.24	28.32	1,294	+0.31(+1.11%)
Mar 09, 2021	28.22	28.22	28.01	28.01	4,264	-0.13(-0.46%)
Mar 08, 2021	27.64	28.14	27.64	28.14	2,241	+0.46(+1.66%)
Mar 05, 2021	27.31	27.72	27.28	27.68	3,572	+0.52(+1.91%)
Mar 04, 2021	27.45	27.45	26.95	27.16	4,842	-0.17(-0.62%)
Mar 03, 2021	27.20	27.43	27.20	27.33	1,536	+0.07(+0.26%)
Mar 02, 2021	27.21	27.36	27.18	27.26	5,324	+0.10(+0.37%)
Mar 01, 2021	27.00	27.26	27.00	27.16	968	+0.28(+1.04%)
Feb 26, 2021	26.94	26.94	26.88	26.88	400	-0.17(-0.63%)
Feb 25, 2021	27.35	27.35	27.02	27.05	3,354	-0.28(-1.02%)
Feb 24, 2021	27.31	27.38	27.27	27.33	2,550	+0.12(+0.44%)
Feb 23, 2021	27.20	27.21	27.13	27.21	2,252	-0.10(-0.37%)
Feb 22, 2021	27.20	27.38	27.20	27.31	4,555	+0.01(+0.04%)
Feb 19, 2021	27.25	27.30	27.25	27.30	2,225	+0.02(+0.07%)
Feb 18, 2021	27.23	27.28	27.22	27.28	2,716	-0.06(-0.22%)
Feb 17, 2021	27.32	27.34	27.29	27.34	4,336	+0.04(+0.15%)
Feb 16, 2021	27.45	27.45	27.30	27.30	864	+0.05(+0.18%)
Feb 12, 2021		27.25	27.25	27.25	0	+0.06(+0.22%)
Feb 11, 2021	27.26	27.26	27.14	27.19	1,283	-0.09(-0.33%)
Feb 10, 2021	27.25	27.28	27.24	27.28	2,200	+0.00(+0.00%)
Feb 09, 2021	27.26	27.28	27.25	27.28	2,707	-0.07(-0.26%)
Feb 08, 2021	27.26	27.35	27.26	27.35	6,600	+0.11(+0.40%)
Feb 05, 2021	27.23	27.24	27.20	27.24	3,063	+0.09(+0.33%)
Feb 04, 2021	26.94	27.15	26.94	27.15	1,554	+0.17(+0.63%)
Feb 03, 2021	26.90	26.98	26.90	26.98	945	+0.03(+0.11%)
Feb 02, 2021	26.99	27.00	26.95	26.95	826	+0.23(+0.86%)
Feb 01, 2021	26.56	26.75	26.54	26.72	3,275	+0.27(+1.02%)
Jan 29, 2021	26.70	26.73	26.45	26.45	9,090	-0.49(-1.82%)
Jan 28, 2021	26.87	27.00	26.87	26.94	1,151	+0.15(+0.56%)
Jan 27, 2021	26.98	26.98	26.76	26.79	11,290	-0.49(-1.80%)
Jan 26, 2021	27.26	27.34	27.16	27.28	8,792	-0.12(-0.44%)
Jan 25, 2021	27.27	27.41	27.27	27.40	5,682	+0.00(+0.00%)
Jan 22, 2021	27.24	27.40	27.24	27.40	1,518	-0.04(-0.15%)
Jan 21, 2021	27.47	27.47	27.44	27.44	1,301	-0.09(-0.33%)
Jan 20, 2021	27.43	27.53	27.43	27.53	2,762	+0.01(+0.04%)
Jan 19, 2021	27.51	27.53	27.51	27.52	3,390	+0.00(+0.00%)
Jan 18, 2021	27.50	27.53	27.48	27.52	3,477	+0.01(+0.04%)
Jan 15, 2021	27.53	27.53	27.51	27.51	627	+0.00(+0.00%)
Jan 14, 2021	27.58	27.61	27.49	27.51	9,500	+0.06(+0.22%)
Jan 13, 2021	27.43	27.54	27.43	27.45	4,700	-0.09(-0.33%)
Jan 12, 2021	27.37	27.54	27.37	27.54	600	+0.09(+0.33%)
Jan 11, 2021	27.21	27.49	27.21	27.45	7,111	+0.07(+0.26%)
Jan 08, 2021	27.54	27.54	27.29	27.38	5,277	+0.01(+0.04%)
Jan 07, 2021	27.44	27.44	27.32	27.37	8,591	+0.20(+0.74%)
Jan 06, 2021	27.12	27.25	27.12	27.17	1,590	+0.39(+1.46%)
Jan 05, 2021	26.57	26.78	26.57	26.78	8,808	+0.31(+1.17%)
Jan 04, 2021	26.65	26.66	26.47	26.47	1,875	-0.11(-0.41%)
Dec 31, 2020		26.58	26.58	26.58	0	+0.06(+0.23%)
Dec 30, 2020	26.60	26.60	26.52	26.52	270	+0.03(+0.11%)
Dec 29, 2020	26.55	26.58	26.49	26.49	4,525	+0.00(+0.00%)
Dec 24, 2020		26.49	26.49	26.49	0	-0.16(-0.60%)
Dec 23, 2020	26.64	26.65	26.64	26.65	281	+0.13(+0.49%)
Dec 22, 2020	26.50	26.52	26.50	26.52	2,516	+0.03(+0.11%)
Dec 21, 2020	26.31	26.52	26.31	26.49	5,333	-0.24(-0.90%)
Dec 18, 2020	26.74	26.74	26.71	26.73	4,538	-0.05(-0.19%)
Dec 17, 2020	26.76	26.79	26.76	26.78	5,880	-0.06(-0.22%)
Dec 15, 2020		26.84	26.84	26.84	0	+0.16(+0.60%)
Dec 14, 2020	27.06	27.06	26.68	26.68	8,800	-0.14(-0.52%)
Dec 11, 2020	26.70	26.82	26.67	26.82	8,625	+0.00(+0.00%)
Dec 10, 2020	26.77	26.82	26.77	26.82	2,700	-0.07(-0.26%)
Dec 09, 2020	26.90	26.91	26.82	26.89	7,000	+0.12(+0.45%)
Dec 08, 2020	26.74	26.78	26.74	26.77	1,140	+0.07(+0.26%)
Dec 07, 2020	26.65	26.71	26.63	26.70	9,080	-0.05(-0.19%)
Dec 04, 2020	26.70	26.75	26.70	26.75	4,275	+0.15(+0.56%)
Dec 03, 2020	26.50	26.60	26.50	26.60	5,546	+0.12(+0.45%)
Dec 02, 2020	26.47	26.48	26.42	26.48	3,150	+0.04(+0.15%)
Dec 01, 2020	26.53	26.53	26.44	26.44	3,333	+0.04(+0.15%)
Nov 30, 2020	26.53	26.58	26.40	26.40	4,105	-0.30(-1.12%)
Nov 27, 2020	26.62	26.71	26.62	26.70	2,413	+0.03(+0.11%)
Nov 26, 2020	26.76	26.76	26.67	26.67	370	+0.04(+0.15%)
Nov 25, 2020	26.59	26.67	26.59	26.63	2,403	-0.13(-0.49%)
Nov 24, 2020	26.71	26.82	26.70	26.76	1,462	+0.27(+1.02%)
Nov 23, 2020	26.21	26.49	26.21	26.49	1,727	+0.45(+1.73%)
Nov 20, 2020		26.04	26.04	26.04	40	+0.00(+0.00%)
Nov 19, 2020	26.09	26.09	26.04	26.04	1,306	-0.12(-0.46%)
Nov 18, 2020	26.26	26.26	26.16	26.16	1,115	-0.16(-0.61%)
Nov 17, 2020	26.25	26.32	26.25	26.32	600	+0.04(+0.15%)
Nov 16, 2020	26.27	26.28	26.27	26.28	1,554	+0.21(+0.81%)
Nov 13, 2020	26.06	26.07	26.06	26.07	3,140	+0.40(+1.56%)
Nov 12, 2020	25.67	25.67	25.67	25.67	3,200	-0.39(-1.50%)
Nov 11, 2020	26.22	26.22	26.06	26.06	4,598	+0.09(+0.35%)
Nov 10, 2020	25.44	25.97	25.44	25.97	2,586	+0.48(+1.88%)
Nov 09, 2020	25.68	25.69	25.49	25.49	1,207	+0.54(+2.16%)
Nov 06, 2020	24.99	24.99	24.95	24.95	397	-0.05(-0.20%)
Nov 05, 2020	24.95	25.00	24.95	25.00	907	+0.37(+1.50%)
Nov 04, 2020	24.63	24.93	24.63	24.63	2,804	+0.08(+0.33%)
Nov 03, 2020	24.51	24.55	24.51	24.55	300	+0.27(+1.11%)
Nov 02, 2020	24.28	24.28	24.28	24.28	210	+0.36(+1.51%)
Oct 30, 2020	23.88	23.93	23.88	23.92	2,600	-0.25(-1.03%)
Oct 29, 2020	24.17	24.17	24.17	24.17	516	+0.26(+1.09%)
Oct 28, 2020	24.11	24.11	23.91	23.91	3,563	-0.59(-2.41%)
Oct 27, 2020	24.57	24.58	24.49	24.50	3,600	-0.22(-0.89%)
Oct 26, 2020	24.84	24.85	24.59	24.72	1,706	-0.41(-1.63%)
Oct 23, 2020	25.13	25.13	25.13	25.13	100	+0.00(+0.00%)
Oct 22, 2020	25.00	25.13	25.00	25.13	2,747	+0.13(+0.52%)
Oct 21, 2020	24.90	25.06	24.90	25.00	4,359	-0.01(-0.04%)
Oct 20, 2020	25.01	25.01	25.01	25.01	211	-0.06(-0.24%)
Oct 19, 2020	25.26	25.34	25.07	25.07	848	-0.28(-1.10%)
Oct 16, 2020	25.45	25.45	25.35	25.35	4,569	+0.06(+0.24%)
Oct 15, 2020	25.27	25.29	25.27	25.29	1,000	+0.11(+0.44%)
Oct 14, 2020	25.24	25.24	25.13	25.18	5,950	-0.03(-0.12%)
Oct 13, 2020	25.24	25.24	25.21	25.21	3,600	-0.04(-0.16%)
Oct 09, 2020		25.25	25.25	25.25	0	-0.03(-0.12%)
Oct 08, 2020	25.27	25.31	25.27	25.28	4,671	+0.19(+0.76%)
Oct 07, 2020	24.95	25.09	24.95	25.09	1,307	+0.36(+1.46%)
Oct 06, 2020	24.91	25.04	24.73	24.73	2,187	-0.22(-0.88%)
Oct 05, 2020	24.79	24.95	24.78	24.95	1,686	+0.48(+1.96%)
Oct 01, 2020		24.47	24.47	24.47	0	-0.12(-0.49%)
Sep 30, 2020	24.65	24.70	24.59	24.59	11,268	+0.09(+0.37%)
Sep 29, 2020	24.50	24.50	24.50	24.50	142	-0.22(-0.89%)
Sep 28, 2020	24.73	24.73	24.69	24.72	2,043	+0.39(+1.60%)
Sep 25, 2020	24.00	24.41	24.00	24.33	4,484	+0.21(+0.87%)
Sep 24, 2020	24.12	24.12	24.12	24.12	300	-0.02(-0.08%)
Sep 23, 2020	24.45	24.46	24.14	24.14	1,743	-0.32(-1.31%)
Sep 22, 2020	24.37	24.46	24.37	24.46	2,294	+0.20(+0.82%)
Sep 21, 2020	24.20	24.26	24.20	24.26	3,059	-0.58(-2.33%)
Sep 18, 2020	24.84	24.84	24.84	24.84	400	-0.05(-0.20%)
Sep 17, 2020	24.56	24.91	24.56	24.89	4,554	+0.01(+0.04%)
Sep 16, 2020	24.94	25.04	24.88	24.88	3,295	-0.13(-0.52%)
Sep 15, 2020	25.06	25.06	25.01	25.01	1,603	+0.20(+0.81%)
Sep 14, 2020	24.83	24.88	24.81	24.81	5,709	+0.24(+0.98%)
Sep 11, 2020	24.67	24.70	24.57	24.57	13,400	+0.07(+0.29%)
Sep 10, 2020	24.79	24.79	24.50	24.50	534	-0.46(-1.84%)
Sep 09, 2020	24.81	24.97	24.76	24.96	3,201	+0.45(+1.84%)
Sep 08, 2020	24.78	24.78	24.44	24.51	3,183	-0.33(-1.33%)
Sep 04, 2020		24.84	24.84	24.84	0	-0.50(-1.97%)
Sep 03, 2020	25.34	25.34	25.34	25.34	103	+0.00(+0.00%)
Sep 02, 2020	25.27	25.34	25.27	25.34	2,446	+0.40(+1.60%)
Sep 01, 2020	24.80	24.94	24.80	24.94	2,600	+0.03(+0.12%)
Aug 31, 2020	24.91	24.91	24.91	24.91	480	-0.18(-0.72%)
Aug 28, 2020	25.10	25.10	25.09	25.09	825	-0.07(-0.28%)
Aug 27, 2020	25.07	25.19	25.07	25.16	2,319	+0.10(+0.40%)
Aug 26, 2020	25.06	25.06	25.06	25.06	100	-0.07(-0.28%)
Aug 25, 2020	25.14	25.14	25.13	25.13	700	-0.03(-0.12%)
Aug 24, 2020	25.16	25.16	25.16	25.16	923	+0.20(+0.80%)
Aug 21, 2020	24.96	24.96	24.96	24.96	100	+0.02(+0.08%)
Aug 20, 2020	24.91	24.98	24.91	24.94	838	-0.17(-0.68%)
Aug 19, 2020	25.11	25.13	25.11	25.11	2,626	+0.12(+0.48%)
Aug 18, 2020	25.06	25.06	24.99	24.99	1,600	-0.09(-0.36%)
Aug 17, 2020	25.06	25.08	25.06	25.08	1,483	+0.03(+0.12%)
Aug 14, 2020	25.13	25.13	25.05	25.05	526	-0.02(-0.08%)
Aug 13, 2020	25.08	25.08	25.07	25.07	203	-0.16(-0.63%)
Aug 12, 2020	25.26	25.26	25.20	25.23	4,683	+0.06(+0.24%)
Aug 11, 2020	25.17	25.17	25.17	25.17	344	+0.25(+1.00%)
Aug 10, 2020	24.80	24.92	24.80	24.92	282	+0.26(+1.05%)
Aug 07, 2020	24.55	24.66	24.55	24.66	2,852	+0.14(+0.57%)
Aug 06, 2020	24.48	24.52	24.48	24.52	985	+0.09(+0.37%)
Aug 05, 2020	24.45	24.45	24.41	24.43	1,036	+0.02(+0.08%)
Aug 04, 2020	24.33	24.41	24.33	24.41	869	+0.45(+1.88%)
Jul 31, 2020		23.96	23.96	23.96	0	-0.37(-1.52%)
Jul 30, 2020	24.30	24.33	24.30	24.33	401	-0.16(-0.65%)
Jul 29, 2020	24.18	24.49	24.18	24.49	1,900	+0.22(+0.91%)
Jul 28, 2020	24.30	24.30	24.27	24.27	2,700	-0.15(-0.61%)
Jul 27, 2020	24.32	24.43	24.31	24.42	9,022	+0.12(+0.49%)
Jul 24, 2020	24.28	24.30	24.28	24.30	1,315	-0.19(-0.78%)
Jul 23, 2020	24.49	24.49	24.49	24.49	100	+0.04(+0.16%)
Jul 22, 2020	24.42	24.45	24.42	24.45	300	+0.11(+0.45%)
Jul 21, 2020	24.54	24.54	24.34	24.34	384	+0.02(+0.08%)
Jul 20, 2020	24.35	24.36	24.28	24.32	2,015	-0.19(-0.78%)
Jul 17, 2020	24.53	24.54	24.51	24.51	5,845	+0.02(+0.08%)
Jul 16, 2020	24.48	24.49	24.43	24.49	1,450	+0.05(+0.20%)
Jul 15, 2020	24.25	24.46	24.25	24.44	3,763	+0.35(+1.45%)
Jul 14, 2020	23.85	24.09	23.85	24.09	4,950	+0.35(+1.47%)
Jul 13, 2020	23.78	23.95	23.74	23.74	3,416	+0.21(+0.89%)
Jul 10, 2020	23.47	23.53	23.47	23.53	300	+0.30(+1.29%)
Jul 09, 2020	23.30	23.30	23.07	23.23	400	-0.36(-1.53%)
Jul 08, 2020	23.63	23.63	23.59	23.59	1,131	-0.34(-1.42%)
Jul 06, 2020		23.93	23.93	23.93	0	+0.01(+0.04%)
Jul 03, 2020	23.67	23.92	23.67	23.92	7,901	+0.12(+0.50%)
Jul 02, 2020	23.87	23.89	23.80	23.80	575	+0.40(+1.71%)
Jun 30, 2020		23.40	23.40	23.40	0	-0.08(-0.34%)
Jun 29, 2020	23.32	23.57	23.26	23.48	3,100	+0.36(+1.56%)
Jun 26, 2020	23.12	23.12	23.12	23.12	300	-0.32(-1.37%)
Jun 25, 2020	23.16	23.44	23.10	23.44	4,485	+0.04(+0.17%)
Jun 24, 2020	23.47	23.47	23.28	23.40	2,400	-0.48(-2.01%)
Jun 23, 2020	23.92	23.97	23.88	23.88	2,309	+0.10(+0.42%)
Jun 22, 2020	23.89	23.89	23.72	23.78	1,929	-0.24(-1.00%)
Jun 19, 2020	24.24	24.24	24.00	24.02	1,850	-0.07(-0.29%)
Jun 18, 2020	24.08	24.09	24.08	24.09	1,203	-0.13(-0.54%)
Jun 17, 2020	24.26	24.26	24.22	24.22	600	-0.07(-0.29%)
Jun 16, 2020	24.39	24.39	24.27	24.29	2,935	+0.41(+1.72%)
Jun 15, 2020	23.30	23.95	23.30	23.88	600	+0.18(+0.76%)
Jun 12, 2020	24.00	24.00	23.60	23.70	544	+0.26(+1.11%)
Jun 11, 2020	24.03	24.03	23.44	23.44	12,600	-1.30(-5.25%)
Jun 10, 2020	25.01	25.01	24.74	24.74	7,012	-0.38(-1.51%)
Jun 09, 2020	25.26	25.26	25.11	25.12	1,482	-0.35(-1.37%)
Jun 08, 2020	25.34	25.47	25.34	25.47	4,909	+0.25(+0.99%)
Jun 05, 2020	24.64	25.37	24.64	25.22	23,175	+0.58(+2.35%)
Jun 04, 2020	24.48	24.68	24.48	24.64	4,022	+0.14(+0.57%)
Jun 03, 2020	24.30	24.50	24.30	24.50	2,165	+0.39(+1.62%)
Jun 02, 2020	23.91	24.13	23.91	24.11	7,127	+0.25(+1.05%)

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.