Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.85	24.85	24.85	24.85	0	+0.08(+0.32%)
May 27, 2021	24.77	24.77	24.77	24.77	0	+0.13(+0.51%)
May 26, 2021	24.64	24.64	24.64	24.64	0	+0.06(+0.25%)
May 25, 2021	24.58	24.58	24.58	24.58	66	-0.06(-0.26%)
May 24, 2021	24.64	24.64	24.64	24.64	0	+0.31(+1.28%)
May 21, 2021	24.33	24.33	24.33	24.33	127	+0.01(+0.03%)
May 20, 2021	24.32	24.32	24.32	24.32	8	+0.31(+1.29%)
May 19, 2021	24.00	24.01	24.00	24.01	413	-0.14(-0.60%)
May 18, 2021	24.16	24.16	24.16	24.16	0	-0.18(-0.74%)
May 17, 2021	24.34	24.34	24.34	24.34	1	-0.07(-0.28%)
May 14, 2021	24.41	24.41	24.41	24.41	0	+0.51(+2.14%)
May 13, 2021	23.90	23.90	23.90	23.90	0	+0.25(+1.04%)
May 12, 2021	23.65	23.65	23.65	23.65	0	-0.62(-2.56%)
May 11, 2021	24.27	24.27	24.27	24.27	0	-0.16(-0.64%)
May 10, 2021	24.43	24.43	24.43	24.43	1	-0.40(-1.61%)
May 07, 2021	24.83	24.83	24.83	24.83	0	+0.33(+1.34%)
May 06, 2021	24.50	24.50	24.50	24.50	7	+0.17(+0.68%)
May 05, 2021	24.33	24.33	24.33	24.33	0	+0.01(+0.06%)
May 04, 2021	24.32	24.32	24.32	24.32	0	-0.17(-0.68%)
May 03, 2021	24.49	24.49	24.49	24.49	3	+0.09(+0.37%)
Apr 30, 2021	24.40	24.40	24.40	24.40	127	-0.26(-1.06%)
Apr 29, 2021	24.66	24.66	24.66	24.66	3	+0.22(+0.90%)
Apr 28, 2021	24.44	24.44	24.44	24.44	0	-0.02(-0.07%)
Apr 27, 2021	24.46	24.46	24.46	24.46	2	+0.02(+0.07%)
Apr 26, 2021	24.44	24.44	24.44	24.44	2	+0.08(+0.33%)
Apr 23, 2021	24.36	24.36	24.36	24.36	0	+0.33(+1.37%)
Apr 22, 2021	24.03	24.03	24.03	24.03	0	-0.22(-0.92%)
Apr 21, 2021	24.25	24.25	24.25	24.25	0	+0.31(+1.29%)
Apr 20, 2021	23.94	23.94	23.94	23.94	0	-0.23(-0.96%)
Apr 19, 2021	24.18	24.18	24.18	24.18	12	-0.26(-1.07%)
Apr 16, 2021	24.44	24.44	24.44	24.44	127	+0.07(+0.30%)
Apr 15, 2021	24.39	24.39	24.37	24.37	131	+0.24(+1.01%)
Apr 14, 2021	24.12	24.12	24.12	24.12	0	-0.01(-0.04%)
Apr 13, 2021	24.13	24.13	24.13	24.13	12	-0.07(-0.27%)
Apr 12, 2021	24.20	24.20	24.20	24.20	127	-0.03(-0.14%)
Apr 09, 2021	24.23	24.23	24.23	24.23	127	+0.12(+0.49%)
Apr 08, 2021	24.11	24.11	24.11	24.11	1	+0.09(+0.38%)
Apr 07, 2021	24.02	24.02	24.02	24.02	0	+0.04(+0.17%)
Apr 06, 2021	23.98	23.98	23.98	23.98	0	-0.15(-0.63%)
Apr 05, 2021	24.14	24.14	24.13	24.13	129	+0.37(+1.57%)
Apr 01, 2021	23.30	23.76	23.22	23.76	81,896	+0.28(+1.21%)
Mar 31, 2021	23.48	23.48	23.48	23.48	0	+0.18(+0.76%)
Mar 30, 2021	23.30	23.30	23.30	23.30	0	-0.08(-0.32%)
Mar 29, 2021	23.33	23.37	23.33	23.37	427	-0.15(-0.63%)
Mar 26, 2021	23.52	23.52	23.52	23.52	0	+0.55(+2.40%)
Mar 25, 2021	22.97	22.97	22.97	22.97	0	+0.13(+0.56%)
Mar 24, 2021	22.84	22.84	22.84	22.84	0	-0.00(-0.00%)
Mar 23, 2021	22.84	22.84	22.84	22.84	1	-0.30(-1.29%)
Mar 22, 2021	23.14	23.14	23.14	23.14	175	+0.04(+0.18%)
Mar 19, 2021	23.10	23.10	23.10	23.10	127	+0.05(+0.21%)
Mar 18, 2021	23.33	23.33	23.05	23.05	1,995	-0.39(-1.68%)
Mar 17, 2021	23.45	23.45	23.45	23.45	0	+0.11(+0.47%)
Mar 16, 2021	23.34	23.34	23.34	23.34	0	-0.10(-0.45%)
Mar 15, 2021	23.44	23.44	23.44	23.44	8	+0.14(+0.61%)
Mar 12, 2021	23.30	23.30	23.30	23.30	0	+0.00(+0.00%)
Mar 11, 2021	23.30	23.30	23.30	23.30	2	+0.31(+1.36%)
Mar 10, 2021	22.99	22.99	22.99	22.99	0	+0.09(+0.40%)
Mar 09, 2021	22.90	22.90	22.90	22.90	0	+0.34(+1.50%)
Mar 08, 2021	22.56	22.56	22.56	22.56	0	-0.17(-0.74%)
Mar 05, 2021	22.19	22.73	22.19	22.73	254	+0.59(+2.67%)
Mar 04, 2021	22.14	22.14	22.14	22.14	0	-0.43(-1.91%)
Mar 03, 2021	22.74	22.76	22.57	22.57	1,401	-0.17(-0.74%)
Mar 02, 2021	22.74	22.74	22.74	22.74	2	-0.15(-0.67%)
Mar 01, 2021	22.89	22.89	22.89	22.89	1	+0.51(+2.27%)
Feb 26, 2021	22.38	22.38	22.38	22.38	127	+0.00(+0.02%)
Feb 25, 2021	22.38	22.38	22.38	22.38	10	-0.50(-2.18%)
Feb 24, 2021	22.88	22.88	22.88	22.88	0	+0.41(+1.80%)
Feb 23, 2021	22.47	22.47	22.47	22.47	7	+0.06(+0.27%)
Feb 22, 2021	22.41	22.41	22.41	22.41	12	-0.12(-0.53%)
Feb 19, 2021	22.53	22.53	22.53	22.53	0	+0.06(+0.26%)
Feb 18, 2021	22.47	22.47	22.47	22.47	2	-0.14(-0.63%)
Feb 17, 2021	22.49	22.62	22.49	22.62	457	-0.06(-0.25%)
Feb 16, 2021	22.71	22.71	22.67	22.67	13,376	+0.10(+0.46%)
Feb 12, 2021	22.57	22.57	22.57	22.57	0	+0.12(+0.55%)
Feb 11, 2021	22.45	22.45	22.45	22.45	1	+0.12(+0.54%)
Feb 10, 2021	22.34	22.34	22.33	22.33	574	+0.00(+0.01%)
Feb 09, 2021	22.32	22.32	22.32	22.32	0	+0.03(+0.15%)
Feb 08, 2021	22.24	22.29	22.20	22.29	12,870	+0.25(+1.13%)
Feb 05, 2021	22.04	22.04	22.04	22.04	127	+0.13(+0.58%)
Feb 04, 2021	21.91	21.91	21.91	21.91	0	+0.14(+0.64%)
Feb 03, 2021	21.77	21.77	21.77	21.77	0	-0.04(-0.20%)
Feb 02, 2021	21.86	21.86	21.82	21.82	163	+0.32(+1.47%)
Feb 01, 2021	21.50	21.51	21.50	21.50	2,048	+0.38(+1.79%)
Jan 29, 2021	21.14	21.14	21.12	21.12	509	-0.44(-2.03%)
Jan 28, 2021	21.56	21.56	21.56	21.56	0	+0.31(+1.46%)
Jan 27, 2021	21.44	21.44	21.25	21.25	266	-0.62(-2.82%)
Jan 26, 2021	21.87	21.87	21.87	21.87	137	-0.19(-0.88%)
Jan 25, 2021	22.06	22.06	22.06	22.06	0	-0.07(-0.31%)
Jan 22, 2021	22.13	22.13	22.13	22.13	0	-0.10(-0.46%)
Jan 21, 2021	22.23	22.23	22.23	22.23	2	-0.01(-0.06%)
Jan 20, 2021	22.24	22.24	22.24	22.24	2	+0.24(+1.08%)
Jan 19, 2021	22.00	22.00	22.00	22.00	6	+0.18(+0.83%)
Jan 15, 2021	21.82	21.82	21.82	21.82	0	-0.14(-0.63%)
Jan 14, 2021	21.96	21.96	21.96	21.96	6	-0.09(-0.42%)
Jan 13, 2021	22.05	22.05	22.05	22.05	127	-0.05(-0.24%)
Jan 12, 2021	22.11	22.11	22.11	22.11	0	+0.08(+0.36%)
Jan 11, 2021	22.03	22.03	22.03	22.03	0	-0.11(-0.50%)
Jan 08, 2021	22.14	22.14	22.14	22.14	127	+0.07(+0.32%)
Jan 07, 2021	22.07	22.07	22.07	22.07	0	+0.34(+1.56%)
Jan 06, 2021	21.73	21.73	21.73	21.73	0	+0.27(+1.28%)
Jan 05, 2021	21.45	21.45	21.45	21.45	0	+0.14(+0.65%)
Jan 04, 2021	21.31	21.31	21.31	21.31	0	-0.23(-1.05%)
Dec 31, 2020		21.54	21.54	21.54	0	+0.12(+0.55%)
Dec 30, 2020	21.42	21.42	21.42	21.42	0	+0.09(+0.43%)
Dec 29, 2020	21.33	21.33	21.33	21.33	0	-0.07(-0.32%)
Dec 28, 2020	21.45	21.46	21.40	21.40	1,500	+0.09(+0.42%)
Dec 24, 2020	21.31	21.31	21.31	21.31	0	+0.07(+0.35%)
Dec 23, 2020	21.23	21.23	21.23	21.23	0	+0.05(+0.22%)
Dec 22, 2020	21.19	21.19	21.19	21.19	0	-0.05(-0.25%)
Dec 21, 2020	21.26	21.26	21.24	21.24	637	-0.07(-0.33%)
Dec 18, 2020	21.31	21.31	21.31	21.31	0	-0.02(-0.10%)
Dec 17, 2020	21.33	21.33	21.33	21.33	0	+0.21(+1.00%)
Dec 16, 2020	21.13	21.13	21.12	21.12	276	-0.00(-0.01%)
Dec 15, 2020	21.12	21.12	21.12	21.12	0	+0.20(+0.97%)
Dec 14, 2020	20.92	20.92	20.92	20.92	0	-0.04(-0.20%)
Dec 11, 2020	20.96	20.96	20.96	20.96	0	-0.10(-0.46%)
Dec 10, 2020	21.08	21.08	21.03	21.06	1,111	-0.02(-0.11%)
Dec 09, 2020	21.08	21.08	21.08	21.08	0	-0.20(-0.93%)
Dec 08, 2020	21.28	21.28	21.28	21.28	0	+0.13(+0.63%)
Dec 07, 2020	21.15	21.15	21.15	21.15	0	-0.02(-0.08%)
Dec 04, 2020	21.12	21.16	21.12	21.16	16,568	+0.25(+1.22%)
Dec 03, 2020	20.91	20.91	20.91	20.91	2	-0.06(-0.28%)
Dec 02, 2020	21.00	21.00	20.97	20.97	1,669	+0.00(+0.01%)
Dec 01, 2020	20.96	20.96	20.96	20.96	0	+0.22(+1.08%)
Nov 30, 2020	20.74	20.74	20.74	20.74	0	-0.08(-0.41%)
Nov 27, 2020	20.83	20.83	20.83	20.83	0	+0.08(+0.38%)
Nov 25, 2020	20.75	20.75	20.75	20.75	0	-0.03(-0.15%)
Nov 24, 2020	20.78	20.78	20.78	20.78	0	+0.29(+1.40%)
Nov 23, 2020	20.45	20.49	20.39	20.49	3,536	+0.22(+1.10%)
Nov 20, 2020	20.47	20.47	20.27	20.27	1,529	-0.14(-0.67%)
Nov 19, 2020	20.40	20.40	20.40	20.40	0	+0.02(+0.10%)
Nov 18, 2020	20.68	20.68	20.38	20.38	8,315	-0.27(-1.29%)
Nov 17, 2020	20.65	20.65	20.65	20.65	0	-0.07(-0.35%)
Nov 16, 2020	20.72	20.72	20.72	20.72	6	+0.21(+1.02%)
Nov 13, 2020	20.51	20.51	20.51	20.51	0	+0.26(+1.30%)
Nov 12, 2020	20.25	20.25	20.25	20.25	0	-0.20(-0.96%)
Nov 11, 2020	20.45	20.45	20.45	20.45	0	+0.18(+0.87%)
Nov 10, 2020	20.27	20.27	20.27	20.27	0	-0.10(-0.51%)
Nov 09, 2020	20.38	20.65	20.38	20.38	127	+0.14(+0.72%)
Nov 06, 2020	20.23	20.23	20.23	20.23	0	-0.03(-0.13%)
Nov 05, 2020	20.26	20.26	20.26	20.26	0	+0.39(+1.97%)
Nov 04, 2020	19.87	19.87	19.87	19.87	0	+0.48(+2.48%)
Nov 03, 2020	19.38	19.38	19.38	19.38	0	+0.39(+2.08%)
Nov 02, 2020	18.99	18.99	18.99	18.99	0	+0.21(+1.13%)
Oct 30, 2020	18.73	18.78	18.73	18.78	509	-0.31(-1.63%)
Oct 29, 2020	19.09	19.09	19.09	19.09	0	+0.21(+1.09%)
Oct 28, 2020	18.88	18.88	18.88	18.88	0	-0.69(-3.51%)
Oct 27, 2020	19.57	19.57	19.57	19.57	0	-0.03(-0.14%)
Oct 26, 2020	19.60	19.60	19.60	19.60	0	-0.41(-2.03%)
Oct 23, 2020	20.00	20.00	20.00	20.00	127	+0.12(+0.61%)
Oct 22, 2020	19.88	19.88	19.88	19.88	0	-0.01(-0.06%)
Oct 21, 2020	20.06	20.06	19.90	19.90	509	-0.04(-0.20%)
Oct 20, 2020	19.93	19.93	19.93	19.93	0	+0.08(+0.39%)
Oct 19, 2020	19.86	19.86	19.86	19.86	0	-0.35(-1.74%)
Oct 16, 2020	20.21	20.21	20.21	20.21	0	+0.00(+0.02%)
Oct 15, 2020	20.06	20.20	20.06	20.20	495	+0.04(+0.18%)
Oct 14, 2020	20.18	20.18	20.17	20.17	200	-0.12(-0.59%)
Oct 13, 2020	20.29	20.29	20.29	20.29	0	-0.04(-0.18%)
Oct 12, 2020	20.32	20.32	20.32	20.32	0	+0.27(+1.36%)
Oct 09, 2020	20.05	20.05	20.05	20.05	0	+0.24(+1.22%)
Oct 08, 2020	19.81	19.81	19.81	19.81	0	+0.18(+0.92%)
Oct 07, 2020	19.63	19.63	19.63	19.63	0	+0.30(+1.56%)
Oct 06, 2020	19.33	19.33	19.33	19.33	0	-0.27(-1.38%)
Oct 05, 2020	19.51	19.60	19.51	19.60	509	+0.34(+1.77%)
Oct 02, 2020	19.26	19.26	19.26	19.26	0	-0.10(-0.51%)
Oct 01, 2020	19.36	19.36	19.36	19.36	0	+0.09(+0.45%)
Sep 30, 2020	19.27	19.27	19.27	19.27	0	+0.13(+0.66%)
Sep 29, 2020	19.14	19.14	19.14	19.14	0	-0.03(-0.15%)
Sep 28, 2020	19.17	19.17	19.17	19.17	0	+0.28(+1.51%)
Sep 25, 2020	18.89	18.89	18.89	18.89	0	+0.25(+1.34%)
Sep 24, 2020	18.56	18.84	18.56	18.64	1,459	+0.10(+0.52%)
Sep 23, 2020	18.54	18.54	18.54	18.54	47	-0.49(-2.56%)
Sep 22, 2020	19.03	19.03	19.03	19.03	0	+0.20(+1.06%)
Sep 21, 2020	18.96	18.96	18.60	18.83	3,187	-0.35(-1.82%)
Sep 18, 2020	19.42	19.42	19.09	19.18	1,784	-0.19(-0.96%)

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.